1580803200000|2020-02-04 08:00:00|679|675.8|677.8|677|679.4|678.2|677.2|675.6|4759
1580803500000|2020-02-04 08:05:00|677.6|676.8|678.8|678.4|679.2|678.8|677.2|676.4|14537
1580803800000|2020-02-04 08:10:00|679|678.2|681.4|680.8|681.4|681|678.6|677.8|11531
1580804100000|2020-02-04 08:15:00|681.6|681|682.8|682.2|683|682.2|681|680.4|26444
1580804400000|2020-02-04 08:20:00|682.6|682|683|682.4|684.4|684.2|682.2|681.8|49935
1580804700000|2020-02-04 08:25:00|682.8|682.6|682|681.4|683.6|683.2|681.8|681.2|26339
1580805000000|2020-02-04 08:30:00|681.8|681.2|679.4|678.8|681.8|681.4|679.2|678.6|45587
1580805300000|2020-02-04 08:35:00|679.2|679|678.8|678.4|680.6|680.2|678.4|678.2|28768
1580805600000|2020-02-04 08:40:00|678.6|678.2|679.4|679|679.4|679.2|678|677.4|21247
1580805900000|2020-02-04 08:45:00|679.6|679.2|679.6|679.2|680.2|680|678.8|678.6|28613
1580806200000|2020-02-04 08:50:00|679.8|679.4|680.4|680.2|680.4|680.2|678.8|678.6|19344
1580806500000|2020-02-04 08:55:00|680.2|680|680.4|680.2|680.4|680.2|679.2|678.6|37420
1580806800000|2020-02-04 09:00:00|680.2|680|682.2|682|682.2|682|680.2|679.6|24202
1580807100000|2020-02-04 09:05:00|682.4|681.8|681.6|681|682.6|682.4|681.2|681|7889
1580807400000|2020-02-04 09:10:00|681.4|681.2|681.4|681|681.8|681.6|680.8|680.6|21463
1580807700000|2020-02-04 09:15:00|681.2|680.8|680.2|679.6|681.2|680.8|679.8|679.4|13319
1580808000000|2020-02-04 09:20:00|680.4|679.8|680|679.8|681|680.4|679.6|679.4|72975
1580808300000|2020-02-04 09:25:00|679.8|679.6|679.2|679|680|679.6|679|678.6|42737
1580808600000|2020-02-04 09:30:00|679.4|679.2|679.6|679.2|680|679.8|679.2|678.8|34457
1580808900000|2020-02-04 09:35:00|679.8|679.4|680.6|680.4|681.2|681|679.6|679.2|61026
1580809200000|2020-02-04 09:40:00|680.8|680.6|680|679.6|680.8|680.6|679.4|679|31047
1580809500000|2020-02-04 09:45:00|679.8|679.8|679.2|679|680|679.8|679|678.8|20182
1580809800000|2020-02-04 09:50:00|679|678.8|680|679.8|680|679.8|679|678.6|22873
1580810100000|2020-02-04 09:55:00|679.8|679.6|679.8|679.6|680|679.8|679.4|679.2|36490
1580810400000|2020-02-04 10:00:00|680|679.8|680.6|680.2|681|680.8|679.6|679.4|64242
1580810700000|2020-02-04 10:05:00|680.4|680|680.2|680|680.6|680.4|680|679.6|12655
1580811000000|2020-02-04 10:10:00|680.4|680.2|680|679.8|681|680.8|680|679.8|28915
1580811300000|2020-02-04 10:15:00|679.8|679.6|679.4|679|680|679.8|679.2|679|15542
1580811600000|2020-02-04 10:20:00|679.2|679.2|679.2|679|679.6|679.4|679|678.8|32787
1580811900000|2020-02-04 10:25:00|679.4|679.2|680|679.4|680.2|680|679.4|679.2|20483
1580812200000|2020-02-04 10:30:00|679.8|679.6|679.2|678.8|679.8|679.6|679.2|678.8|6832
1580812500000|2020-02-04 10:35:00|679|678.6|679.4|679|679.4|679|679|678.6|10159
1580812800000|2020-02-04 10:40:00|679.2|679.2|679.6|679.2|679.6|679.4|679.2|678.8|19619
1580813100000|2020-02-04 10:45:00|679.4|679|678.8|678.6|679.6|679.2|678.6|678.2|31281
1580813400000|2020-02-04 10:50:00|679|678.8|680|679.8|680.2|680|679|678.8|40368
1580813700000|2020-02-04 10:55:00|680.2|680|680.2|680|680.4|680.2|679.6|679.4|35973
1580814000000|2020-02-04 11:00:00|680|679.8|680.4|680|680.4|680.2|680|679.8|24382
1580814300000|2020-02-04 11:05:00|680.6|680.2|681.6|681.4|681.6|681.4|680.4|680.2|25625
1580814600000|2020-02-04 11:10:00|681.8|681.6|684.4|684|684.4|684.2|681.8|681.6|39193
1580814900000|2020-02-04 11:15:00|684.2|683.8|683.2|683|684.4|683.8|683.2|682.8|23496
1580815200000|2020-02-04 11:20:00|683|682.8|682.6|682.4|683.2|683|682.6|682.4|8772
1580815500000|2020-02-04 11:25:00|682.4|682.2|682|681.8|683|682.6|681.8|681.4|60938
1580815800000|2020-02-04 11:30:00|681.8|681.6|681.6|681.4|682.4|682.2|681.6|681|39963
1580816100000|2020-02-04 11:35:00|681.4|681.2|681|680.8|681.6|681.4|680.6|680.4|31649
1580816400000|2020-02-04 11:40:00|680.8|680.6|680.8|680.2|681|680.8|680.6|680.2|14819
1580816700000|2020-02-04 11:45:00|680.6|680.4|680.8|680.6|681.2|681|680.4|680.2|24280
1580817000000|2020-02-04 11:50:00|681|680.8|680.2|680|681|680.8|680|679.8|24733
1580817300000|2020-02-04 11:55:00|680|679.8|680.4|680.2|680.4|680.2|680|679.8|15732
1580817600000|2020-02-04 12:00:00|680.8|679.4|680.8|680.2|681|680.8|680.2|679.4|33506
1580817900000|2020-02-04 12:05:00|681|680.4|680.4|680|681.4|681.2|680.4|680|15060
1580818200000|2020-02-04 12:10:00|680.2|679.8|680.4|680|680.8|680.4|680|679.6|15175
1580818500000|2020-02-04 12:15:00|680.6|680.2|681.2|681|681.2|681|680.2|680|10418
1580818800000|2020-02-04 12:20:00|681.4|681.2|681.2|680.8|681.6|681.4|681|680.6|11415
1580819100000|2020-02-04 12:25:00|681|681|682.4|682|682.6|682.2|681|680.8|13841
1580819400000|2020-02-04 12:30:00|682.6|682.2|681|680.6|682.8|682.4|680.6|680.2|21248
1580819700000|2020-02-04 12:35:00|681.2|680.8|682|681.6|682.2|681.8|681.2|680.8|68776
1580820000000|2020-02-04 12:40:00|682.2|681.8|682.6|682.4|683|682.8|682.2|681.6|18784
1580820300000|2020-02-04 12:45:00|682.4|682.2|681.8|681.6|682.4|682.2|681.8|681.6|2833
1580820600000|2020-02-04 12:50:00|681.6|681.4|680.2|680|681.8|681.4|680.2|680|26933
1580820900000|2020-02-04 12:55:00|680.4|680.2|680.6|680.4|680.6|680.4|679.8|679.4|32288
1580821200000|2020-02-04 13:00:00|680.8|680.6|680.6|680.2|680.8|680.6|680|679.6|13217
1580821500000|2020-02-04 13:05:00|680.4|680.4|680|679.8|680.6|680.4|680|679.6|12427
1580821800000|2020-02-04 13:10:00|680.2|680|680.2|680|680.6|680.2|680|679.6|8246
1580822100000|2020-02-04 13:15:00|680|679.8|679.8|679.6|680.2|680|679.8|679.6|9545
1580822400000|2020-02-04 13:20:00|679.6|679.4|680.2|679.8|680.4|680.2|679.6|679.4|30274
1580822700000|2020-02-04 13:25:00|680.4|680|679.8|679.4|680.6|680.2|679.4|679.2|17831
1580823000000|2020-02-04 13:30:00|679.6|679.2|679.6|679.4|679.8|679.6|679.4|679|52197
1580823300000|2020-02-04 13:35:00|679.8|679.6|680.2|679.8|680.2|680|679.8|679.6|11838
1580823600000|2020-02-04 13:40:00|680.4|680|681.2|681|681.2|681|680.2|680|19306
1580823900000|2020-02-04 13:45:00|681.4|681.2|681.4|681.2|681.4|681.2|681|680.8|14885
1580824200000|2020-02-04 13:50:00|681.6|681.4|681.6|681.2|681.8|681.6|681.4|681.2|14423
1580824500000|2020-02-04 13:55:00|681.8|681.4|681.2|680.8|681.8|681.6|680.8|680.6|22430
1580824800000|2020-02-04 14:00:00|681.4|681|680.4|680.2|681.6|681.4|680.2|680|18894
1580825100000|2020-02-04 14:05:00|680.6|680.4|680.2|680|680.8|680.6|680|679.8|27418
1580825400000|2020-02-04 14:10:00|680.4|680.2|680|679.6|680.6|680.4|679.8|679.6|30130
1580825700000|2020-02-04 14:15:00|679.8|679.4|679.8|679.4|680|679.6|679.4|679.2|10963
1580826000000|2020-02-04 14:20:00|680|679.6|680|679.8|680.2|680|679.8|679.6|15720
1580826300000|2020-02-04 14:25:00|680.2|680|680.6|680.4|680.6|680.4|679.8|679.6|34016
1580826600000|2020-02-04 14:30:00|680.8|680.6|680.6|680.2|681.2|681|680.2|679.8|28387
1580826900000|2020-02-04 14:35:00|680.8|680.4|680.2|679.8|680.8|680.6|679.8|679.4|456717
1580827200000|2020-02-04 14:40:00|680.4|680|680.8|680.4|681.4|681.2|680.4|679.8|34384
1580827500000|2020-02-04 14:45:00|681|680.6|682.2|682|682.2|682|681|680.6|28539
1580827800000|2020-02-04 14:50:00|682|681.8|683.8|683.4|684|683.8|682|681.8|41541
1580828100000|2020-02-04 14:55:00|683.6|683.6|683|682.6|684.2|683.8|683|682.6|51494
1580828400000|2020-02-04 15:00:00|683.2|682.8|682.2|681.6|683.6|683.2|682.2|681.6|237513
1580828700000|2020-02-04 15:05:00|682|681.4|681.4|681.2|682.2|681.8|681.2|680.8|26836
1580829000000|2020-02-04 15:10:00|681.6|681.4|680.8|680.4|681.8|681.6|680.6|680.2|20281
1580829300000|2020-02-04 15:15:00|680.6|680.6|680.8|680.6|680.8|680.6|680.6|680.4|24709
1580829600000|2020-02-04 15:20:00|681|680.8|681.6|681.4|681.6|681.4|680.4|680.2|40404
1580829900000|2020-02-04 15:25:00|681.4|681.2|683.4|683.2|683.6|683.4|681.4|681.2|44402
1580830200000|2020-02-04 15:30:00|683.2|683|683.6|683.4|684.2|683.8|683|682.4|177346
1580830500000|2020-02-04 15:35:00|683.4|683.2|683.8|683.4|684.8|684.6|683.4|683|49816
1580830800000|2020-02-04 15:40:00|684|683.6|683.2|683|684|683.8|683.2|683|30874
1580831100000|2020-02-04 15:45:00|683|682.8|682|681.6|683.2|682.8|681.6|681.4|36650
1580831400000|2020-02-04 15:50:00|681.8|681.8|682.6|682.4|682.6|682.4|681.8|681.4|36338
1580831700000|2020-02-04 15:55:00|682.8|682.6|682|681.8|683|682.8|681.6|681.2|33081
1580832000000|2020-02-04 16:00:00|682.2|682|682.2|682|682.4|682.2|681.8|681.4|53591
1580832300000|2020-02-04 16:05:00|682.4|682.2|683|682.6|683.2|683|682.2|682|59890
1580832600000|2020-02-04 16:10:00|682.8|682.4|683.4|683.2|683.4|683.2|682.6|682.4|65721
1580832900000|2020-02-04 16:15:00|683.6|683.4|683.6|683.4|683.6|683.4|683.4|683.2|40998
1580833200000|2020-02-04 16:20:00|683.8|683.6|683.4|683.2|683.8|683.6|683.2|683|30270
1580833500000|2020-02-04 16:25:00|683.6|683.4|684|683.6|684.2|684|683.2|683|84728
1580889600000|2020-02-05 08:00:00|683.8|679.8|681.4|680.6|683.8|681.8|680.4|678.4|73310
1580889900000|2020-02-05 08:05:00|681.6|680.8|681.8|681|683|682.2|681|680.2|34033
1580890200000|2020-02-05 08:10:00|681.6|681.2|679.6|679.2|681.8|681.4|679.4|679.2|50703
1580890500000|2020-02-05 08:15:00|679.8|679|680.2|679.6|680.2|679.8|678|677.2|56683
1580890800000|2020-02-05 08:20:00|680|679.4|679.2|678.8|680.2|680|678.6|677.8|14051
1580891100000|2020-02-05 08:25:00|679.4|679|681|680.8|681|680.8|679.4|678.8|9726
1580891400000|2020-02-05 08:30:00|681.2|681|683.2|682.8|683.6|683|681.2|681|25402
1580891700000|2020-02-05 08:35:00|683.4|682.6|686.2|685.8|687|686.6|683.4|682.4|21192
1580892000000|2020-02-05 08:40:00|686|685.6|686.6|686|686.8|686.6|685.2|684.6|30478
1580892300000|2020-02-05 08:45:00|687|686.2|688|687.6|689.6|688.8|687|686.2|31619
1580892600000|2020-02-05 08:50:00|687.8|687.4|686|685.6|688.8|688.4|686|685.4|31001
1580892900000|2020-02-05 08:55:00|686.2|685.4|684.4|683.8|686.8|686.4|684|683.6|45304
1580893200000|2020-02-05 09:00:00|684.6|683.6|685|684.4|685.6|685.4|684.6|683.6|27180
1580893500000|2020-02-05 09:05:00|684.8|684.6|686.4|686.2|687.2|687|684.8|684.4|30725
1580893800000|2020-02-05 09:10:00|686.6|686.4|684.6|684.2|686.6|686.4|684.2|684|6662
1580894100000|2020-02-05 09:15:00|684.8|684.4|685.6|685.2|685.8|685.6|684.8|684.2|14310
1580894400000|2020-02-05 09:20:00|685.4|685.4|684|683.4|685.8|685.6|684|683.4|40570
1580894700000|2020-02-05 09:25:00|683.8|683.2|685.2|684.8|685.6|685.2|683.6|683.2|15959
1580895000000|2020-02-05 09:30:00|684.8|685|684.8|684.4|685.4|685.2|684.6|684.4|7911
1580895300000|2020-02-05 09:35:00|684.6|684.2|685.2|684.8|685.4|685|684.6|684.2|12483
1580895600000|2020-02-05 09:40:00|685.4|685|685.2|684.8|685.6|685|684.8|684.4|10168
1580895900000|2020-02-05 09:45:00|685|684.6|684.8|684.4|685|684.6|684.2|683.8|32168
1580896200000|2020-02-05 09:50:00|685|684.6|685.6|685.2|685.6|685.2|684.6|684|31682
1580896500000|2020-02-05 09:55:00|685.8|685.4|686|685.8|686.2|685.8|685.6|685|14669
1580896800000|2020-02-05 10:00:00|685.8|685.6|686.8|686.6|687|686.6|685.6|685.2|21512
1580897100000|2020-02-05 10:05:00|686.6|686.4|686.4|686|687|686.6|686.2|685.8|17742
1580897400000|2020-02-05 10:10:00|686.2|685.8|686.2|686|686.6|686.4|686|685.6|13480
1580897700000|2020-02-05 10:15:00|686.4|685.8|687|686.8|687.4|687|686.2|685.6|18529
1580898000000|2020-02-05 10:20:00|686.8|686.6|686.2|685.8|686.8|686.6|685.8|685.6|11231
1580898300000|2020-02-05 10:25:00|686.4|686|686.4|686|686.6|686.2|686.2|686|3327
1580898600000|2020-02-05 10:30:00|686.6|686.2|686.2|685.8|686.6|686.4|686|685.6|10857
1580898900000|2020-02-05 10:35:00|686.4|686|687|686.6|687.6|687.4|686.4|686|10074
1580899200000|2020-02-05 10:40:00|687.2|686.8|687.2|686.8|687.4|687.2|686.8|686.6|20400
1580899500000|2020-02-05 10:45:00|687|686.6|687.2|686.8|687.2|686.8|686.8|686.6|4549
1580899800000|2020-02-05 10:50:00|687|687|687.8|687.6|688|687.8|687|686.8|22702
1580900100000|2020-02-05 10:55:00|688|687.8|687.6|687.4|688.4|688|687.4|687|9276
1580900400000|2020-02-05 11:00:00|687.8|687.2|687.6|687.2|687.8|687.6|687.4|687.2|10616
1580900700000|2020-02-05 11:05:00|687.8|687.4|687.6|687.2|688|687.6|687.6|687.2|15768
1580901000000|2020-02-05 11:10:00|687.4|687.4|687.2|686.8|687.8|687.4|687|686.8|12583
1580901300000|2020-02-05 11:15:00|687|687|687.4|687|687.4|687.2|687|687|3468
1580901600000|2020-02-05 11:20:00|687.2|687.2|687.8|687.4|687.8|687.6|686.8|686.6|27112
1580901900000|2020-02-05 11:25:00|687.6|687.2|687.8|687.2|687.8|687.4|687.4|687|9379
1580902200000|2020-02-05 11:30:00|687.6|687|686.4|686|687.6|687.2|686.2|685.8|15475
1580902500000|2020-02-05 11:35:00|686.2|685.8|684.2|683.8|686.2|686|684.2|683.6|60905
1580902800000|2020-02-05 11:40:00|684.4|683.6|684.6|684.2|684.6|684.2|683.4|683.2|10057
1580903100000|2020-02-05 11:45:00|684.4|684|684.8|684.4|684.8|684.6|684.2|684|8341
1580903400000|2020-02-05 11:50:00|684.6|684.2|684.6|684.4|685|684.6|684.6|684.2|10289
1580903700000|2020-02-05 11:55:00|684.4|684.2|683.2|682.8|684.4|684.2|683.2|682.8|17052
1580904000000|2020-02-05 12:00:00|683.6|683|683.4|683|683.6|683.2|682.6|682.4|9919
1580904300000|2020-02-05 12:05:00|683.2|683.2|683|682.8|683.2|683.2|682.8|682.6|17779
1580904600000|2020-02-05 12:10:00|683.2|683|683.6|683.2|684|683.8|683.2|682.8|24223
1580904900000|2020-02-05 12:15:00|683.8|683.4|685.2|684.8|685.6|685.2|683.6|683.4|47174
1580905200000|2020-02-05 12:20:00|685|684.6|685.4|685|685.4|685|684.6|684.4|17029
1580905500000|2020-02-05 12:25:00|685.2|684.8|684.4|684.2|685.4|684.8|684.4|684|21092
1580905800000|2020-02-05 12:30:00|684.6|684|685|684.4|685|684.6|684.4|684|16796
1580906100000|2020-02-05 12:35:00|684.8|684.6|684.8|684.4|685|684.6|684.8|684.4|1167
1580906400000|2020-02-05 12:40:00|684.6|684.2|684.8|684.6|685|684.6|684|683.8|26925
1580906700000|2020-02-05 12:45:00|685|684.4|685|684.8|685|684.8|684.4|683.8|16989
1580907000000|2020-02-05 12:50:00|684.8|684.6|685.6|685.2|685.6|685.2|684.8|684.4|11421
1580907300000|2020-02-05 12:55:00|685.8|685.4|685.8|685.4|685.8|685.4|685.8|685.4|2457
1580907600000|2020-02-05 13:00:00|685.6|685.2|685|684.6|685.8|685.6|685|684.6|18058
1580907900000|2020-02-05 13:05:00|684.8|684.8|685.4|685.2|685.6|685.4|684.8|684.8|17153
1580908200000|2020-02-05 13:10:00|685.2|685|685.2|684.6|685.4|685.2|685|684.6|3555
1580908500000|2020-02-05 13:15:00|685.4|684.8|684.8|684.6|686.2|685.8|684.8|684.6|50133
1580908800000|2020-02-05 13:20:00|685|684.8|684.8|684.4|685|684.8|684.6|684.4|13604
1580909100000|2020-02-05 13:25:00|685|684.6|684.6|684.2|685|684.6|684.6|684.2|7245
1580909400000|2020-02-05 13:30:00|684.4|684.4|685.4|685|685.4|685|684.4|684|34338
1580909700000|2020-02-05 13:35:00|685.6|685.2|685.8|685.2|685.8|685.2|685.6|685|40137
1580910000000|2020-02-05 13:40:00|686|685.4|685.2|684.8|686|685.6|685|684.6|64194
1580910300000|2020-02-05 13:45:00|685|685|686|685.6|686.4|686|685|684.8|22613
1580910600000|2020-02-05 13:50:00|685.8|685.4|686.2|685.8|686.4|686|685.6|685.4|9206
1580910900000|2020-02-05 13:55:00|686|686|685.6|685.2|686.2|686|685.6|685.2|10712
1580911200000|2020-02-05 14:00:00|685.8|685.4|685.4|685|685.8|685.4|685.2|685|32324
1580911500000|2020-02-05 14:05:00|685.2|685.2|685.4|685.2|685.8|685.4|685.2|685|10406
1580911800000|2020-02-05 14:10:00|685.6|685.4|686|685.8|686|685.8|685.4|685|13900
1580912100000|2020-02-05 14:15:00|686.2|685.6|687.2|686.8|687.6|687|686.2|685.6|32107
1580912400000|2020-02-05 14:20:00|687.4|687|688|687.6|688|687.6|687.2|686.8|17146
1580912700000|2020-02-05 14:25:00|687.8|687.8|688.4|688|688.6|688.4|687.8|687.6|56930
1580913000000|2020-02-05 14:30:00|688.2|687.8|687.6|687.2|688.6|688.4|687.2|686.8|52583
1580913300000|2020-02-05 14:35:00|687.4|687|687|686.8|687.4|687|686|685.6|43165
1580913600000|2020-02-05 14:40:00|687.2|687|687.8|687.4|687.8|687.6|686.6|686.2|88552
1580913900000|2020-02-05 14:45:00|688|687.6|688.2|687.8|688.8|688.4|687.6|687.2|32007
1580914200000|2020-02-05 14:50:00|688.4|688|687.4|687|688.6|688.2|687.2|686.8|45780
1580914500000|2020-02-05 14:55:00|687.2|687.2|686.4|686|687.6|687.2|686.4|685.8|30311
1580914800000|2020-02-05 15:00:00|686.6|686.2|686.8|686.6|687.2|687|686.4|686|30348
1580915100000|2020-02-05 15:05:00|687|686.8|686.2|686|687.4|687|686.2|685.8|24398
1580915400000|2020-02-05 15:10:00|686.4|686.2|686.4|686|687|686.6|686.2|685.8|31659
1580915700000|2020-02-05 15:15:00|686.2|685.8|684.6|684.2|686.2|685.8|684.6|684.2|52039
1580916000000|2020-02-05 15:20:00|684.4|684.4|686|685.6|686.2|685.8|684.4|684.4|35907
1580916300000|2020-02-05 15:25:00|686.2|685.8|685.4|685.2|686.2|685.8|684.8|684.6|41556
1580916600000|2020-02-05 15:30:00|685.2|685|685.2|685|685.8|685.2|685|684.6|32616
1580916900000|2020-02-05 15:35:00|685.4|685.2|684.4|684|685.8|685.6|684.4|683.8|58355
1580917200000|2020-02-05 15:40:00|684.2|683.8|684.8|684.6|685|684.8|683.8|683.4|71889
1580917500000|2020-02-05 15:45:00|684.6|684.4|685.2|684.8|685.4|685.2|684.6|684.4|34096
1580917800000|2020-02-05 15:50:00|685.4|685|685|684.8|685.4|685.2|684.8|684.6|18042
1580918100000|2020-02-05 15:55:00|684.8|684.6|684.6|684.2|685.4|685.2|684.6|684.2|38704
1580918400000|2020-02-05 16:00:00|684.4|684|683.6|683.4|684.4|684.2|683.6|683.4|27459
1580918700000|2020-02-05 16:05:00|683.8|683.6|684.6|684.2|684.6|684.4|683.6|683.4|29807
1580919000000|2020-02-05 16:10:00|684.4|684.4|685.8|685.6|686|685.6|684.4|684.4|121658
1580919300000|2020-02-05 16:15:00|685.6|685.4|685.4|685.2|685.8|685.4|685|684.8|43243
1580919600000|2020-02-05 16:20:00|685.2|685|685.6|685.4|686|685.6|685.2|684.8|43110
1580919900000|2020-02-05 16:25:00|685.8|685.6|684.4|684|685.8|685.6|684.2|684|44399
1580976000000|2020-02-06 08:00:00|690|686.6|693.8|693|695|694|689.4|686.6|65420
1580976300000|2020-02-06 08:05:00|694|693.2|695.6|695|698.6|697.4|694|693.2|72395
1580976600000|2020-02-06 08:10:00|695.4|694.6|697.8|697.4|698.4|697.8|695|694.4|34215
1580976900000|2020-02-06 08:15:00|698.2|697.6|700|699.6|701|700.2|698.2|697.6|43194
1580977200000|2020-02-06 08:20:00|699.8|699.4|698.2|697.6|700.2|699.6|697.4|696.8|58627
1580977500000|2020-02-06 08:25:00|698.4|697.8|700.6|700.2|700.8|700.2|698.4|697.8|19075
1580977800000|2020-02-06 08:30:00|700.4|700.4|697.2|696.6|700.6|700.4|697|696.4|90340
1580978100000|2020-02-06 08:35:00|697.4|696.8|698.6|698|698.6|698|696|695.6|21963
1580978400000|2020-02-06 08:40:00|698.4|697.8|697.8|697.6|698.6|698.2|696.6|696|27428
1580978700000|2020-02-06 08:45:00|697.6|697.4|699.8|699.4|699.8|699.6|697|696.6|41106
1580979000000|2020-02-06 08:50:00|700|699.6|698.6|698.2|700.2|699.8|698|697.8|168484
1580979300000|2020-02-06 08:55:00|698.8|698.4|702|701.8|702.2|702|698.6|698.4|186179
1580979600000|2020-02-06 09:00:00|701.8|701.6|703.2|702.8|703.4|702.8|701.2|701|95708
1580979900000|2020-02-06 09:05:00|703|702.6|702.2|701.6|703.4|703.2|701.6|701|57103
1580980200000|2020-02-06 09:10:00|702.4|701.8|701.4|701|702.4|702.2|700.8|700.2|38647
1580980500000|2020-02-06 09:15:00|701.2|700.8|701.4|701|701.6|701.4|701.2|700.8|27373
1580980800000|2020-02-06 09:20:00|701.2|700.8|698.6|698|701.6|701.4|698.2|697.8|54047
1580981100000|2020-02-06 09:25:00|698.4|697.8|699.2|699|699.2|699|697.6|697.2|20596
1580981400000|2020-02-06 09:30:00|699|698.8|699.6|699.2|700|699.6|699|698.6|20643
1580981700000|2020-02-06 09:35:00|699.8|699.4|700.2|699.8|700.4|699.8|699.6|699.4|10500
1580982000000|2020-02-06 09:40:00|700.4|700|700.6|700|700.6|700|699.4|699|6020176
1580982300000|2020-02-06 09:45:00|700.8|700.2|701.8|701.4|702|701.6|700.6|700|22000
1580982600000|2020-02-06 09:50:00|702|701.6|701.8|701.4|702.4|702|701.8|701.2|26328
1580982900000|2020-02-06 09:55:00|701.6|701.2|700.8|700.2|701.8|701.4|700.4|700|14663
1580983200000|2020-02-06 10:00:00|700.6|700|699.8|699.6|700.6|700.4|699.6|699.4|26908
1580983500000|2020-02-06 10:05:00|700|699.4|700|699.6|701|700.8|700|699.4|32671
1580983800000|2020-02-06 10:10:00|699.8|699.4|699.8|699.4|700.4|700.2|699.4|699|24417
1580984100000|2020-02-06 10:15:00|699.6|699.6|700.2|700|700.4|700|699.6|699.4|8595
1580984400000|2020-02-06 10:20:00|700.4|700.2|700.8|700.4|701|700.8|700.4|700.2|20452
1580984700000|2020-02-06 10:25:00|701|700.6|701.8|701.6|701.8|701.6|700.8|700.4|11234
1580985000000|2020-02-06 10:30:00|702|701.4|702.2|702|702.2|702|701.6|701.4|19791
1580985300000|2020-02-06 10:35:00|702|701.8|701.8|701.6|702.2|701.8|701.6|701.4|18992
1580985600000|2020-02-06 10:40:00|701.6|701.4|701.2|701|701.6|701.4|700.8|700.6|17836
1580985900000|2020-02-06 10:45:00|701.4|701.2|701|700.6|701.8|701.6|701|700.6|24975
1580986200000|2020-02-06 10:50:00|700.8|700.4|701.2|700.8|701.2|700.8|700.6|700.2|19644
1580986500000|2020-02-06 10:55:00|701.4|701|701.6|701.2|701.6|701.4|700.8|700.4|16660
1580986800000|2020-02-06 11:00:00|701.8|701.4|701.8|701.6|703|702.6|701.6|701.4|31263
1580987100000|2020-02-06 11:05:00|701.6|701.4|701.4|701.2|701.8|701.6|701.4|701|4300
1580987400000|2020-02-06 11:10:00|701.2|701|701.8|701.2|701.8|701.2|701.2|701|9210
1580987700000|2020-02-06 11:15:00|701.6|701|702.4|702|702.4|702|701.2|701|29697
1580988000000|2020-02-06 11:20:00|702.6|702.2|702.8|702.2|703|702.6|702.6|702.2|2981
1580988300000|2020-02-06 11:25:00|703|702.4|703|702.8|703.6|703.4|702.4|702.2|36806
1580988600000|2020-02-06 11:30:00|703.2|703|703.6|703.4|703.8|703.4|703.2|702.8|18544
1580988900000|2020-02-06 11:35:00|703.8|703.2|703.6|703.4|703.8|703.4|703.4|703.2|11595
1580989200000|2020-02-06 11:40:00|703.4|703.2|703.2|702.8|703.8|703.2|703|702.6|16570
1580989500000|2020-02-06 11:45:00|703|703|702.6|702|703.2|703|702.2|702|10071
1580989800000|2020-02-06 11:50:00|702.4|702.2|702.4|702|702.6|702.2|702.2|702|7570
1580990100000|2020-02-06 11:55:00|702.2|702.2|703.6|703|703.6|703|702.2|702.2|14565
1580990400000|2020-02-06 12:00:00|703.8|703.4|704|703.6|704.2|703.6|703.8|703.2|4251
1580990700000|2020-02-06 12:05:00|704.2|703.8|703.4|702.8|704.8|704.6|703|702.8|64000
1580991000000|2020-02-06 12:10:00|703.2|703|703.4|703|703.4|703.2|703|702.8|7800
1580991300000|2020-02-06 12:15:00|703.2|702.8|703.2|703|703.4|703.2|702.8|702.6|21959
1580991600000|2020-02-06 12:20:00|703.4|703.2|704|703.6|704|703.8|703.4|703|20427
1580991900000|2020-02-06 12:25:00|703.8|703.4|701.6|701.4|703.8|703.4|701.6|701.2|54438
1580992200000|2020-02-06 12:30:00|701.8|701.6|701.8|701.4|702.4|701.8|701.4|701.2|19271
1580992500000|2020-02-06 12:35:00|701.6|701.6|702.8|702.6|703|702.6|701.6|701.4|19351
1580992800000|2020-02-06 12:40:00|703|702.8|703.4|703|703.8|703.4|702.8|702.6|26728
1580993100000|2020-02-06 12:45:00|703.2|703.2|702.8|702.6|703.6|703.2|702.6|702|25824
1580993400000|2020-02-06 12:50:00|703||703||703||702.8||5101
1580993700000|2020-02-06 12:55:00|702.8|702.4|701|700.8|703|702.4|701|700.8|28228
1580994000000|2020-02-06 13:00:00|701.2|701|701.4|700.8|701.4|701|700.4|700.2|34666
1580994300000|2020-02-06 13:05:00|701.2|701|701.6|701.2|701.8|701.2|701.2|701|5285
1580994600000|2020-02-06 13:10:00|701.8|701.4|701.6|701.2|702.2|701.8|701.4|701.2|44697
1580994900000|2020-02-06 13:15:00|701.8|701.4|702.6|702.2|703|702.6|701.4|701.2|33089
1580995200000|2020-02-06 13:20:00|702.4|702.4|702.6|702.2|702.6|702.4|702.2|702|11059
1580995500000|2020-02-06 13:25:00|702.8|702.4|702.6|702.2|703.4|703|702.4|702.2|30573
1580995800000|2020-02-06 13:30:00|702.8|702.4|703.8|703.6|704|703.6|702.8|702.4|16885
1580996100000|2020-02-06 13:35:00|704|703.8|703|702.6|704.2|703.8|702.6|702.4|26714
1580996400000|2020-02-06 13:40:00|702.8|702.4|701.8|701.4|703|702.6|701.6|701.2|34756
1580996700000|2020-02-06 13:45:00|701.6|701.6|701.6|701|701.8|701.6|700.8|700.6|29463
1580997000000|2020-02-06 13:50:00|701.4|700.8|698|697.6|701.4|700.8|697.8|697.6|68895
1580997300000|2020-02-06 13:55:00|697.8|697.4|698.6|698.2|699|698.8|696.8|696.4|63633
1580997600000|2020-02-06 14:00:00|698.4|698|699.4|699|699.4|699|698.2|698|54238
1580997900000|2020-02-06 14:05:00|699.2|698.8|700.2|699.8|700.2|700|699|698.6|160701
1580998200000|2020-02-06 14:10:00|700.4|700|699.8|699.6|700.6|700.2|699.2|699|43300
1580998500000|2020-02-06 14:15:00|700|699.4|699.2|698.8|700|699.6|699|698.6|46683
1580998800000|2020-02-06 14:20:00|699|698.6|698.8|698.4|699.2|698.6|698.2|698|30690
1580999100000|2020-02-06 14:25:00|698.6|698.6|698.8|698.6|699.4|699.2|698.4|698.2|55087
1580999400000|2020-02-06 14:30:00|699|698.8|698.6|698.2|699.2|698.8|697.2|697|68028
1580999700000|2020-02-06 14:35:00|698.4|698.4|696.8|696.6|699|698.8|696.8|696.6|65360
1581000000000|2020-02-06 14:40:00|696.6|696.4|695.8|695.4|696.6|696.4|695.4|695.2|70029
1581000300000|2020-02-06 14:45:00|695.6|695.6|696.2|696|696.6|696.4|695.2|695|130020
1581000600000|2020-02-06 14:50:00|696|695.8|696.4|696|696.4|696.2|695.8|695.4|26880
1581000900000|2020-02-06 14:55:00|696.2|695.8|696|695.6|696.8|696.4|695.8|695.6|70001
1581001200000|2020-02-06 15:00:00|695.8|695.4|695.8|695.6|696|695.8|694.2|693.8|380694
1581001500000|2020-02-06 15:05:00|696|695.8|695.4|695.2|696.8|696.4|695.4|695.2|47700
1581001800000|2020-02-06 15:10:00|695.2|695|696|695.6|696.2|696|695.2|695|60418
1581002100000|2020-02-06 15:15:00|695.8|695.4|695.2|695|696|695.4|694.8|694.6|138885
1581002400000|2020-02-06 15:20:00|695.4|695.2|695.2|695|696|695.6|694.8|694.6|398050
1581002700000|2020-02-06 15:25:00|695|694.8|696.4|696|696.8|696.6|695|694.6|79666
1581003000000|2020-02-06 15:30:00|696.2|696.2|695.4|695.2|696.4|696.2|695.2|695|56383
1581003300000|2020-02-06 15:35:00|695.6|695.4|695.2|695|695.8|695.4|694.8|694.6|96584
1581003600000|2020-02-06 15:40:00|695.4|695.2|695|694.8|696.2|696|695|694.8|179105
1581003900000|2020-02-06 15:45:00|695.2|695|695.4|695|696|695.6|695|694.8|93496
1581004200000|2020-02-06 15:50:00|695.2|695.2|694|693.8|695.6|695.4|694|693.8|35979
1581004500000|2020-02-06 15:55:00|694.2|694|693.2|693|694.4|694.2|693.2|693|91872
1581004800000|2020-02-06 16:00:00|693|692.8|692.6|692.2|693.4|693|692.6|692.2|73959
1581005100000|2020-02-06 16:05:00|692.8|692.4|692.8|692.4|693.2|692.8|692.2|692|62874
1581005400000|2020-02-06 16:10:00|693|692.6|692.2|692|693.2|693|692|691.6|100502
1581005700000|2020-02-06 16:15:00|692.4|692.2|692.6|692.4|693.2|693|692.2|692|48132
1581006000000|2020-02-06 16:20:00|692.4|692.2|693.8|693.4|694|693.8|692.4|692.2|92632
1581006300000|2020-02-06 16:25:00|693.6|693.6|693.6|693|693.6|693.6|692.6|692.4|36190
1581062400000|2020-02-07 08:00:00|694|692.6|692.6|692.2|695.8|694.8|692.4|691.8|3667
1581062700000|2020-02-07 08:05:00|693|692|693.4|692.8|694.2|693.2|692|691.4|3438
1581063000000|2020-02-07 08:10:00|693.6|693|693|692.4|693.8|693.2|692.6|692.2|441
1581063300000|2020-02-07 08:15:00|693.2|692.6|693|692.4|693.6|692.8|691.8|691.6|6439
1581063600000|2020-02-07 08:20:00|692.8|692.2|692.8|692.2|693|692.4|692.2|691.6|8650
1581063900000|2020-02-07 08:25:00|693|692.4|693.6|693.2|694|693.8|692.8|692.2|23608
1581064200000|2020-02-07 08:30:00|693.8|693.4|695.2|694.6|695.4|695.2|693.6|693.4|61088
1581064500000|2020-02-07 08:35:00|695.4|694.8|695.8|695.4|696.2|695.8|695.4|694.8|8689
1581064800000|2020-02-07 08:40:00|695.6|695.2|695.8|695.4|696.2|695.8|694.2|693.8|29552
1581065100000|2020-02-07 08:45:00|695.6|695.2|695.4|695|695.8|695.6|695.2|694.8|5597
1581065400000|2020-02-07 08:50:00|695.2|695.2|694.6|694.2|695.2|695.2|694.2|694|9221
1581065700000|2020-02-07 08:55:00|694.4|694|694.8|694.4|695|694.4|694.2|694|2947
1581066000000|2020-02-07 09:00:00|695|694.6|693.8|693.2|695|694.6|693.6|693.2|17849
1581066300000|2020-02-07 09:05:00|694|693.4|694.2|693.6|694.4|693.8|693.6|693.2|5044
1581066600000|2020-02-07 09:10:00|694.4|693.8|693.6|693.2|694.6|694.2|693.6|693.2|6095
1581066900000|2020-02-07 09:15:00|693.4|693.4|692.4|692.2|693.6|693.4|692.2|692|12073
1581067200000|2020-02-07 09:20:00|692.6|692.4|692.4|692.2|692.6|692.4|692|691.6|7416
1581067500000|2020-02-07 09:25:00|692.2|692|689.8|689.6|692.4|692|689.8|689.6|23344
1581067800000|2020-02-07 09:30:00|689.6|689.4|689.4|689|689.8|689.6|689|688.6|50622
1581068100000|2020-02-07 09:35:00|689.6|689.2|689.8|689.2|690.4|690|689.6|689.2|10194
1581068400000|2020-02-07 09:40:00|689.6|689|688.6|688|689.6|689.2|688.2|687.8|13743
1581068700000|2020-02-07 09:45:00|688.4|687.8|687.4|687|688.4|687.8|687|686.4|12699
1581069000000|2020-02-07 09:50:00|687.2|686.8|687.6|687.2|687.8|687.4|687|686.6|10811
1581069300000|2020-02-07 09:55:00|687.4|687.4|688.2|687.6|688.4|688|687.4|687.2|30058
1581069600000|2020-02-07 10:00:00|688|687.8|689.6|689|689.6|689|687.8|687.4|50576
1581069900000|2020-02-07 10:05:00|689.4|689.2|689.8|689.6|690.2|689.8|689.4|689.2|2179
1581070200000|2020-02-07 10:10:00|689.6|689.4|687.2|686.8|690|689.6|687|686.6|45388
1581070500000|2020-02-07 10:15:00|687|686.6|686.6|686.2|687.2|687|686.6|686.2|8913
1581070800000|2020-02-07 10:20:00|686.4|686|686.8|686.2|687|686.6|686|685.8|14926
1581071100000|2020-02-07 10:25:00|686.6|686.4|687.6|687|687.6|687.4|686|685.6|155878
1581071400000|2020-02-07 10:30:00|687.8|687.2|687.8|687.4|688.6|688|686.6|686.4|37569
1581071700000|2020-02-07 10:35:00|687.6|687.2|687.2|686.8|687.8|687.4|686.8|686.6|18277
1581072000000|2020-02-07 10:40:00|687|686.6|687.8|687.4|687.8|687.4|687|686.6|43132
1581072300000|2020-02-07 10:45:00|687.6|687.2|688.4|688|688.4|688|687.6|687.2|8177
1581072600000|2020-02-07 10:50:00|688.6|688.2|689.4|689|689.6|689.2|688.2|688|16258
1581072900000|2020-02-07 10:55:00|689.2|688.8|688.8|688.4|689.2|689|688.6|688.2|13539
1581073200000|2020-02-07 11:00:00|688.6|688.2|690|689.6|690.2|689.8|688.4|688.2|21012
1581073500000|2020-02-07 11:05:00|689.8|689.8|690.4|690|690.6|690.2|689.8|689.4|31796
1581073800000|2020-02-07 11:10:00|690.2|690.2|690.8|690.4|690.8|690.6|690|689.6|8714
1581074100000|2020-02-07 11:15:00|691|690.6|690.4|690|691.2|690.8|690.4|690|6839
1581074400000|2020-02-07 11:20:00|690.6|690.2|690|689.6|690.6|690.2|689.6|689.4|14013
1581074700000|2020-02-07 11:25:00|689.8|689.4|689.4|689.2|690|689.6|689.4|689|9261
1581075000000|2020-02-07 11:30:00|689.6|689.4|689.8|689.4|689.8|689.4|689.4|688.8|4715
1581075300000|2020-02-07 11:35:00|689.6|689.2|689.2|689|689.8|689.4|689.2|689|4783
1581075600000|2020-02-07 11:40:00|689|688.8|688.6|688.2|689.2|688.8|688.6|688|10919
1581075900000|2020-02-07 11:45:00|688.8|688.4|688.8|688.4|688.8|688.6|688.4|688|2695
1581076200000|2020-02-07 11:50:00|688.6|688.2|689.2|688.8|689.2|688.8|688.4|688|4875
1581076500000|2020-02-07 11:55:00|689|688.6|688.8|688.2|689.4|689.2|688.6|688|17127
1581076800000|2020-02-07 12:00:00|688.6|688.4|690.4|690.2|690.4|690.2|688.6|688.4|17748
1581077100000|2020-02-07 12:05:00|690.6|690|690.8|690.4|691|690.8|690.4|690|8943
1581077400000|2020-02-07 12:10:00|690.6|690.2|690.6|690.4|690.8|690.6|690.4|690.2|2410
1581077700000|2020-02-07 12:15:00|690.4|690.2|691|690.6|691|690.8|690.2|689.8|11751
1581078000000|2020-02-07 12:20:00|690.8|690.4|690.4|690|690.8|690.6|690|689.8|11796
1581078300000|2020-02-07 12:25:00|690.2|689.8|690.2|690|690.2|690|689.8|689.4|11969
1581078600000|2020-02-07 12:30:00|690.4|690.2|690.4|690|690.4|690.2|690.2|689.8|6763
1581078900000|2020-02-07 12:35:00|690.2|689.8|690.2|689.8|690.2|690|689.2|689|20173
1581079200000|2020-02-07 12:40:00|690|690|690|689.6|690.2|690|689.6|689.2|13798
1581079500000|2020-02-07 12:45:00|689.8|689.8|690|689.6|690.2|689.8|689.8|689.6|4587
1581079800000|2020-02-07 12:50:00|689.8|689.4|690|689.6|690.2|690|689.6|689.2|12989
1581080100000|2020-02-07 12:55:00|689.8|689.8|689.8|689.4|689.8|689.8|689.8|689.4|3458
1581080400000|2020-02-07 13:00:00|689.6|689.6|690|689.6|690.2|690|689.6|689.4|8351
1581080700000|2020-02-07 13:05:00|689.8|689.4|689|688.6|689.8|689.4|688.8|688.4|9228
1581081000000|2020-02-07 13:10:00|688.8|688.8|688.6|688.4|689|688.8|688.4|688.2|13256
1581081300000|2020-02-07 13:15:00|688.8|688.6|689|688.8|689.4|689|688.8|688.6|8479
1581081600000|2020-02-07 13:20:00|689.2|689|689.2|689|689.6|689.4|689.2|688.8|17265
1581081900000|2020-02-07 13:25:00|689.4|689.2|691.4|691|691.8|691.6|689.4|689.2|18920
1581082200000|2020-02-07 13:30:00|691.6|691.2|690.2|689.8|692.2|691.6|690.2|689.6|28126
1581082500000|2020-02-07 13:35:00|690|689.6|689.4|689|690|689.6|688.4|688|24490
1581082800000|2020-02-07 13:40:00|689.2|688.8|688.2|687.8|689.2|688.8|688|687.8|13027
1581083100000|2020-02-07 13:45:00|688.4|688|687.8|687.4|689|688.6|687.8|687.2|10034
1581083400000|2020-02-07 13:50:00|688|687.6|688.4|688|688.6|688.2|688|687.6|11934
1581083700000|2020-02-07 13:55:00|688.6|688.2|688.6|688.2|688.6|688.4|688|687.8|6443
1581084000000|2020-02-07 14:00:00|688.8|688.4|689.4|689.2|689.6|689.4|688.8|688.4|31138
1581084300000|2020-02-07 14:05:00|689.2|689|690.4|690|690.4|690.2|689|688.8|19715
1581084600000|2020-02-07 14:10:00|690.2|689.8|689.8|689.4|690.6|690.2|689.8|689.4|23512
1581084900000|2020-02-07 14:15:00|689.6|689.2|689|688.6|689.6|689.4|688.8|688.4|7499
1581085200000|2020-02-07 14:20:00|689.2|688.8|689|688.8|689.2|689|688.8|688.6|7070
1581085500000|2020-02-07 14:25:00|689.2|689|689.4|689.2|689.6|689.2|689|688.6|16237
1581085800000|2020-02-07 14:30:00|689.2|689|686.6|686.2|689.2|689|686.4|686|28719
1581086100000|2020-02-07 14:35:00|686.4|686|687.6|687.2|688|687.8|686.2|686|23520
1581086400000|2020-02-07 14:40:00|687.4|687|687.8|687.6|688.2|688|687.4|687|123580
1581086700000|2020-02-07 14:45:00|687.6|687.4|688.4|687.8|688.4|688.2|687|686.8|24694
1581087000000|2020-02-07 14:50:00|688.2|688|688.2|687.8|688.6|688.2|688|687.8|29090
1581087300000|2020-02-07 14:55:00|688|687.6|686.4|686.2|688.2|687.6|686.4|686.2|21177
1581087600000|2020-02-07 15:00:00|686.2|686|686.2|686|686.6|686.2|686|685.8|77466
1581087900000|2020-02-07 15:05:00|686.4|686.2|687|686.8|687.2|687|686.2|686|40302
1581088200000|2020-02-07 15:10:00|687.2|687|687.6|687.2|687.8|687.6|687.2|686.8|28756
1581088500000|2020-02-07 15:15:00|687.4|687|688.2|687.8|688.2|687.8|687.2|687|35430
1581088800000|2020-02-07 15:20:00|688|687.6|688|687.8|688.2|688|687.6|687.4|20706
1581089100000|2020-02-07 15:25:00|687.8|687.6|688.2|688|688.6|688.4|687.8|687.6|26174
1581089400000|2020-02-07 15:30:00|688.4|688.2|687.8|687.6|688.4|688.2|687.6|687.4|45756
1581089700000|2020-02-07 15:35:00|688|687.8|687.8|687.6|688.4|688|687.6|687.4|42651
1581090000000|2020-02-07 15:40:00|687.6|687.4|687.4|687.2|688|687.6|687.2|687|40959
1581090300000|2020-02-07 15:45:00|687.6|687.4|686.8|686.6|687.6|687.4|686.8|686.6|35895
1581090600000|2020-02-07 15:50:00|687|686.4|686.4|686.2|687|686.8|686.2|686|44057
1581090900000|2020-02-07 15:55:00|686.6|686|686.6|686.4|687|686.8|686.2|686|48387
1581091200000|2020-02-07 16:00:00|686.4|686.2|687|686.8|687.2|687|686.2|686|59545
1581091500000|2020-02-07 16:05:00|687.2|687|686.6|686.4|687.4|687.2|686.6|686.4|49161
1581091800000|2020-02-07 16:10:00|686.8|686.6|687|686.8|687.2|687|686.4|686.2|38047
1581092100000|2020-02-07 16:15:00|686.8|686.6|687|686.8|687.2|687|686.6|686.4|70810
1581092400000|2020-02-07 16:20:00|687.2|687|687.4|687|687.6|687.4|687|687|33462
1581092700000|2020-02-07 16:25:00|687.2|687.2|687.4|687|688.2|687.8|687.2|687|53692
1581321600000|2020-02-10 08:00:00|686.4|682.6|685.6|684.6|686.4|685.6|681.2|679.8|17077
1581321900000|2020-02-10 08:05:00|685.8|684.8|686.4|685.8|687|686.2|685|684.6|28866
1581322200000|2020-02-10 08:10:00|686.6|686|686.2|685.4|686.6|686|684.4|684|25239
1581322500000|2020-02-10 08:15:00|686.4|685.6|686.4|686|688.2|687.6|685.8|685.4|20517
1581322800000|2020-02-10 08:20:00|686.8|686.2|687.8|687.2|687.8|687.4|686.6|686.2|15294
1581323100000|2020-02-10 08:25:00|687.6|687|685.6|685|687.6|687|685.6|685|5958
1581323400000|2020-02-10 08:30:00|686|685.2|686.4|685.8|687.2|686.6|686|685.2|8385
1581323700000|2020-02-10 08:35:00|686.2|685.6|685|684.4|686.2|685.8|684.8|684.2|8291
1581324000000|2020-02-10 08:40:00|685.2|684.6|684.8|684.4|685.4|685.2|684.4|684|8258
1581324300000|2020-02-10 08:45:00|685|684.8|685.6|685.2|685.6|685.4|684.8|684.4|10119
1581324600000|2020-02-10 08:50:00|685.8|685.4|685.2|685|686|685.8|685.2|685|10312
1581324900000|2020-02-10 08:55:00|685.4|685.4|685.6|685.2|686|685.6|684.8|684.6|17431
1581325200000|2020-02-10 09:00:00|685.8|685.4|686.4|686|686.4|686|685.2|685|10041
1581325500000|2020-02-10 09:05:00|686.6|686.2|687|686.8|687|686.8|686.6|686.2|9921
1581325800000|2020-02-10 09:10:00|686.8|686.6|687.4|687.2|687.4|687.2|686.4|686|20220
1581326100000|2020-02-10 09:15:00|687.6|687.4|687|686.8|687.6|687.4|686.6|686.4|9124
1581326400000|2020-02-10 09:20:00|687.2|687|687.6|687.4|687.8|687.6|687|686.8|13650
1581326700000|2020-02-10 09:25:00|687.4|687.2|687.6|687.4|687.8|687.6|687.4|687.2|19183
1581327000000|2020-02-10 09:30:00|687.4|687.2|687.8|687.4|687.8|687.6|687.2|686.6|5297
1581327300000|2020-02-10 09:35:00|688|687.6|688|687.6|688.4|688.2|688|687.4|4860
1581327600000|2020-02-10 09:40:00|687.8|687.4|687.4|687|688|687.8|687.4|687|12542
1581327900000|2020-02-10 09:45:00|687.2|686.8|686.8|686.6|687.4|687|686.8|686.6|9290
1581328200000|2020-02-10 09:50:00|686.6|686.4|685.6|685.2|686.6|686.4|685.4|685|13469
1581328500000|2020-02-10 09:55:00|685.4|685|684.4|684.2|685.4|685|684.4|684.2|15007
1581328800000|2020-02-10 10:00:00|684.2|684|684.8|684.6|685.4|685|684|683.6|34040
1581329100000|2020-02-10 10:05:00|684.6|684.4|684|683.8|684.8|684.4|683.8|683.6|26402
1581329400000|2020-02-10 10:10:00|684.2|684|684.2|684|684.4|684.2|684.2|684|8416
1581329700000|2020-02-10 10:15:00|684|683.8|685.8|685.4|685.8|685.6|684|683.8|22231
1581330000000|2020-02-10 10:20:00|686|685.6|686|685.8|686|685.8|685.8|685.4|404
1581330300000|2020-02-10 10:25:00|686.2|686|686.2|686|686.4|686.2|686.2|685.8|3271
1581330600000|2020-02-10 10:30:00|686.4|686.2|686|685.6|686.8|686.6|685.8|685.4|9436
1581330900000|2020-02-10 10:35:00|685.8|685.4|685.6|685.4|686|685.6|685.6|685.4|702
1581331200000|2020-02-10 10:40:00|685.8|685.6|687.4|687|687.4|687|685.6|685.2|12555
1581331500000|2020-02-10 10:45:00|687.2|686.8|687.8|687.4|687.8|687.4|686.8|686.6|3742
1581331800000|2020-02-10 10:50:00|688|687.6|689.2|689|689.2|689|687.8|687.6|51772
1581332100000|2020-02-10 10:55:00|689|688.8|689|688.6|689.2|689|688.6|688.4|23540
1581332400000|2020-02-10 11:00:00|689.2|688.8|689.6|689.2|689.6|689.2|689|688.6|2239
1581332700000|2020-02-10 11:05:00|689.4|689|689.8|689.6|690.2|689.8|689.2|689|7909
1581333000000|2020-02-10 11:10:00|690|689.4|689.8|689.2|690|689.6|689|688.8|15122
1581333300000|2020-02-10 11:15:00|689.6|689.4|689.8|689.6|690|689.6|689.6|689.2|3211
1581333600000|2020-02-10 11:20:00|690|689.4|690.2|690|690.4|690.2|689.8|689.4|21097
1581333900000|2020-02-10 11:25:00|690.4|690.2|690|689.8|691|690.6|689.8|689.6|12638
1581334200000|2020-02-10 11:30:00|689.8|689.6|690.2|690|690.4|690|689.8|689.6|10749
1581334500000|2020-02-10 11:35:00|690|689.8|690.2|689.8|690.4|690.2|689.6|689.4|15674
1581334800000|2020-02-10 11:40:00|690.4|690|690.8|690.4|690.8|690.6|690.4|689.8|3920
1581335100000|2020-02-10 11:45:00|691|690.6|690.2|689.8|691.2|690.6|690.2|689.8|6810
1581335400000|2020-02-10 11:50:00|690|690|689.8|689.4|690|690|689.6|689.4|8277
1581335700000|2020-02-10 11:55:00|690|689.6|690.4|690.2|690.6|690.2|690|689.6|11884
1581336000000|2020-02-10 12:00:00|692.6|690.4|691.4|691|692.6|691.2|691|690.4|6609
1581336300000|2020-02-10 12:05:00|691.2|690.8|690.8|690.2|691.6|691.2|690.4|690.2|26836
1581336600000|2020-02-10 12:10:00|690.6|690.4|691|690.6|691.4|691|690.6|690.4|11177
1581336900000|2020-02-10 12:15:00|690.8|690.4|689.8|689.4|691.2|690.8|689.8|689.4|6044
1581337200000|2020-02-10 12:20:00|690|689.6|689.8|689.4|690|689.8|689.8|689.4|9721
1581337500000|2020-02-10 12:25:00|689.6|689.2|689.4|689|689.6|689.4|689.2|689|2974
1581337800000|2020-02-10 12:30:00|689.2|688.8|690|689.6|690|689.8|689.2|688.8|53288
1581338100000|2020-02-10 12:35:00|689.8|689.4|690.2|689.8|690.2|689.8|689.6|689.4|7945
1581338400000|2020-02-10 12:40:00|690.4|690|690.6|690.2|690.6|690.2|690.4|690|40239
1581338700000|2020-02-10 12:45:00|690.4|690|690.6|690.2|690.6|690.2|690|689.6|10713
1581339000000|2020-02-10 12:50:00|690.4|690|690.2|689.8|690.4|690.2|690|689.8|5488
1581339300000|2020-02-10 12:55:00|690|689.6|689.8|689.6|690|689.8|689.2|689|11875
1581339600000|2020-02-10 13:00:00|689.6|689.4|689.4|689|689.8|689.6|689.2|689|6995
1581339900000|2020-02-10 13:05:00|689.2|688.8|689|688.6|689.4|689|688.8|688.6|14376
1581340200000|2020-02-10 13:10:00|689.2|688.8|689|688.6|689.2|689|689|688.6|4136
1581340500000|2020-02-10 13:15:00|689.2|688.8|689.4|689|689.4|689.2|689|688.6|10756
1581340800000|2020-02-10 13:20:00|689.6|689.2|689.6|689.2|690.2|689.8|689.4|689.2|14351
1581341100000|2020-02-10 13:25:00|689.4|689.4|690.4|690|690.4|690.2|689.4|689.2|14788
1581341400000|2020-02-10 13:30:00|690.6|690.2|689.6|689.4|690.6|690.2|689.6|689.4|18095
1581341700000|2020-02-10 13:35:00|689.4|689.2|689.8|689.6|690|689.8|689.4|689|13198
1581342000000|2020-02-10 13:40:00|690|689.8|689.6|689|690.4|690|689.4|689|21052
1581342300000|2020-02-10 13:45:00|689.4|689.2|688.8|688.6|689.6|689.4|688.8|688.4|7120
1581342600000|2020-02-10 13:50:00|688.6|688.4|688.4|688|688.6|688.4|688|687.8|16857
1581342900000|2020-02-10 13:55:00|688.6|688.2|688|687.6|688.6|688.4|687.8|687.4|12955
1581343200000|2020-02-10 14:00:00|687.8|687.8|688.2|688|688.6|688.4|687.8|687.6|26087
1581343500000|2020-02-10 14:05:00|688|687.8|688|687.8|688.2|688|687.8|687.6|23361
1581343800000|2020-02-10 14:10:00|688.2|688|687.6|687.2|688.2|688|687.6|687.2|10592
1581344100000|2020-02-10 14:15:00|687.4|687|688.2|688|688.4|688|687.2|686.8|24274
1581344400000|2020-02-10 14:20:00|688|687.8|688.6|688.2|688.6|688.4|688|687.6|16313
1581344700000|2020-02-10 14:25:00|688.4|688|688.2|688|688.4|688.2|688|687.6|10564
1581345000000|2020-02-10 14:30:00|688.4|688.2|689.2|688.8|689.2|689|688.4|688.2|93772
1581345300000|2020-02-10 14:35:00|689.4|689|689.2|688.8|689.4|689.2|689|688.8|22154
1581345600000|2020-02-10 14:40:00|689.4|689|690.2|690|690.4|690|689.2|689|22972
1581345900000|2020-02-10 14:45:00|690.4|690.2|689.4|689.2|690.4|690.2|689.2|689|28941
1581346200000|2020-02-10 14:50:00|689.6|689.4|690.8|690.6|690.8|690.6|689.4|689.4|28677
1581346500000|2020-02-10 14:55:00|691|690.4|692.2|691.8|692.2|691.8|690.6|690.2|23729
1581346800000|2020-02-10 15:00:00|692|691.6|690.4|690|692.2|691.8|690.4|690|13908
1581347100000|2020-02-10 15:05:00|690.6|690.2|690|689.8|690.6|690.4|689.6|689.4|31142
1581347400000|2020-02-10 15:10:00|689.8|689.6|690.4|690|690.6|690.4|689.6|689.4|32009
1581347700000|2020-02-10 15:15:00|690.6|690.2|691.2|691|691.4|691.2|690.6|690.2|17572
1581348000000|2020-02-10 15:20:00|691.4|691.2|690.6|690.4|691.4|691.2|690.6|690.4|18367
1581348300000|2020-02-10 15:25:00|690.8|690.6|690.6|690.4|690.8|690.6|690.2|690|17556
1581348600000|2020-02-10 15:30:00|690.4|690.2|690.6|690.4|690.8|690.4|690.4|690.2|9927
1581348900000|2020-02-10 15:35:00|690.8|690.6|691.8|691.4|692|691.6|690.6|690.4|28449
1581349200000|2020-02-10 15:40:00|691.6|691.2|690.8|690.6|691.6|691.4|690.4|690.2|26809
1581349500000|2020-02-10 15:45:00|691|690.8|691.4|691.2|691.4|691.2|690.4|690.2|25932
1581349800000|2020-02-10 15:50:00|691.6|691.4|691.2|691|691.6|691.4|691|690.8|14540
1581350100000|2020-02-10 15:55:00|691|690.8|690.6|690.4|691|690.8|690.4|690.2|25241
1581350400000|2020-02-10 16:00:00|690.8|690.6|690.8|690.6|691|690.8|690.6|690.4|2501424
1581350700000|2020-02-10 16:05:00|690.6|690.4|691|690.8|691.4|691.2|690.6|690.4|34295
1581351000000|2020-02-10 16:10:00|690.8|690.6|691.2|691|691.2|691|690.6|690.4|26102
1581351300000|2020-02-10 16:15:00|691|690.8|691.2|690.8|691.4|691.2|690.8|690.6|29542
1581351600000|2020-02-10 16:20:00|691|691|691|690.8|691.2|691|690.8|690.6|40530
1581351900000|2020-02-10 16:25:00|690.8|690.6|692|691.6|692|691.6|690.8|690.6|29827
1581408000000|2020-02-11 08:00:00|695|693.8|696.4|695.4|697.8|696.8|694.8|693.8|18632
1581408300000|2020-02-11 08:05:00|696.2|695.2|694.6|694|696.2|695.8|694|693.4|29713
1581408600000|2020-02-11 08:10:00|694.8|694.2|694|693.6|695.4|695|694|693.6|9508
1581408900000|2020-02-11 08:15:00|694.2|693.8|693.8|693.4|694.6|694.2|693.2|693|24186
1581409200000|2020-02-11 08:20:00|694|693.6|694.2|693.8|694.8|694.2|693.4|693.2|9048
1581409500000|2020-02-11 08:25:00|694.4|693.6|694.4|693.8|694.6|693.8|693.8|693.6|3712
1581409800000|2020-02-11 08:30:00|694.2|694.2|694.4|694|694.4|694.2|693.6|693.2|10463
1581410100000|2020-02-11 08:35:00|694.6|694.2|693.4|693|695|694.4|693.4|693|9028
1581410400000|2020-02-11 08:40:00|693.2|692.8|693|692.4|693.4|693|692.6|692|4547
1581410700000|2020-02-11 08:45:00|692.8|692.2|691|690.6|693|692.2|690.8|690.4|3402
1581411000000|2020-02-11 08:50:00|690.8|690.4|690.8|690.6|692|691.6|690.8|690.4|9099
1581411300000|2020-02-11 08:55:00|690.6|690.4|690|689.6|691|690.4|689.8|689.6|44780
1581411600000|2020-02-11 09:00:00|689.8|689.4|689.4|689|690|689.8|689.2|689|19169
1581411900000|2020-02-11 09:05:00|689.2|688.8|689.2|688.8|689.2|689|689|688.6|6232
1581412200000|2020-02-11 09:10:00|689|689|688|687.6|689.2|689|688|687.6|7183
1581412500000|2020-02-11 09:15:00|687.8|687.4|687.4|687|688.2|687.8|687.4|687|13203
1581412800000|2020-02-11 09:20:00|687.6|687.2|689.6|689|689.6|689|687.6|687|69520
1581413100000|2020-02-11 09:25:00|689.8|689.2|690.4|690|690.4|690|689.6|689.2|5398
1581413400000|2020-02-11 09:30:00|690.2|689.8|690.2|689.8|690.4|690|689.8|689.4|10424
1581413700000|2020-02-11 09:35:00|690|690|691.2|690.8|691.2|690.8|690|689.8|14367
1581414000000|2020-02-11 09:40:00|691.4|691|690.6|690|691.4|691.2|690.4|690|4220
1581414300000|2020-02-11 09:45:00|690.4|689.8|690.8|690.4|690.8|690.4|689.8|689.4|5038
1581414600000|2020-02-11 09:50:00|690.6|690.2|691.2|691|691.4|691|690.6|690|7315
1581414900000|2020-02-11 09:55:00|691.4|690.8|691.6|691.4|692|691.4|691.2|690.8|4898
1581415200000|2020-02-11 10:00:00|691.8|691.6|691|690.6|692|691.6|690.6|690.2|27215
1581415500000|2020-02-11 10:05:00|690.8|690.4|691|690.6|691|690.8|690.6|690.2|3283
1581415800000|2020-02-11 10:10:00|691.2|690.8|691.2|690.6|691.2|691|690.6|690.2|18767
1581416100000|2020-02-11 10:15:00|691|690.4|691.6|691.2|691.6|691.2|690.6|690.4|7743
1581416400000|2020-02-11 10:20:00|691.4|691|692.2|691.8|692.2|691.8|691.2|691|4657
1581416700000|2020-02-11 10:25:00|692|691.6|691.6|691.4|692.2|691.8|691|690.8|10243
1581417000000|2020-02-11 10:30:00|691.8|691.6|691|690.8|691.8|691.6|691|690.8|5151
1581417300000|2020-02-11 10:35:00|691.2|690.6|692.8|692.4|692.8|692.4|691.2|690.6|7133
1581417600000|2020-02-11 10:40:00|693|692.6|692.6|692.2|693.2|692.8|692.6|692.2|8527
1581417900000|2020-02-11 10:45:00|692.4|692|692.2|691.8|692.6|692.4|692.2|691.8|4468
1581418200000|2020-02-11 10:50:00|692.4|692|692.6|692.2|692.6|692.4|692.2|691.8|10091
1581418500000|2020-02-11 10:55:00|692.4|692|692.4|692.2|692.4|692.2|692.2|691.8|8556
1581418800000|2020-02-11 11:00:00|692.2|692|692.2|691.8|692.8|692.6|692.2|691.8|11087
1581419100000|2020-02-11 11:05:00|692|692|692.8|692.6|692.8|692.6|692|692|14331
1581419400000|2020-02-11 11:10:00|693|692.4|693.6|693.2|693.8|693.4|693|692.4|13568
1581419700000|2020-02-11 11:15:00|693.8|693.4|692.8|692.4|693.8|693.6|692.8|692.4|19419
1581420000000|2020-02-11 11:20:00|693|692.6|692.8|692.4|693|692.8|692.6|692.4|14326
1581420300000|2020-02-11 11:25:00|692.6|692.6|691.8|691.4|693|692.8|691.8|691.4|26721
1581420600000|2020-02-11 11:30:00|691.6|691.2|691.2|691|691.6|691.2|691|690.8|15649
1581420900000|2020-02-11 11:35:00|691|690.8|690.8|690.6|691|690.8|690.8|690.6|3130
1581421200000|2020-02-11 11:40:00|690.6|690.4|690.4|690.2|690.8|690.4|690.2|690|7890
1581421500000|2020-02-11 11:45:00|690.6|690.4|691.2|690.8|691.2|691|690.4|690.2|9457
1581421800000|2020-02-11 11:50:00|691.4|691|691.8|691.6|692.2|691.8|691.2|691|9383
1581422100000|2020-02-11 11:55:00|691.6|691.4|690.8|690.6|691.8|691.6|690.8|690.6|13461
1581422400000|2020-02-11 12:00:00|691.2|690.4|691.4|691|691.4|691|691|690.4|3611
1581422700000|2020-02-11 12:05:00|691.2|691.2|691|690.6|691.4|691.2|690.8|690.6|11968
1581423000000|2020-02-11 12:10:00|690.8|690.4|690.2|690|690.8|690.4|690|689.8|8148
1581423300000|2020-02-11 12:15:00|690.4|690.2|690.8|690.6|691|690.6|690.4|690.2|13891
1581423600000|2020-02-11 12:20:00|691|690.8|690.6|690.2|691.2|691|690.6|690.2|6920
1581423900000|2020-02-11 12:25:00|690.4|690|689.6|689.2|690.4|690|689.4|689.2|36075
1581424200000|2020-02-11 12:30:00|689.8|689.4|690.2|689.8|690.4|690|689.8|689.2|9406
1581424500000|2020-02-11 12:35:00|690|690|690|689.8|690.2|690|690|689.8|29592
1581424800000|2020-02-11 12:40:00|689.8|689.6|689.8|689.6|689.8|689.6|689.8|689.2|3247
1581425100000|2020-02-11 12:45:00|690|689.8|689.6|689.4|690|689.8|689.6|689.4|9255
1581425400000|2020-02-11 12:50:00|689.4|689.2|689.6|689.2|689.6|689.2|689.2|689|3314
1581425700000|2020-02-11 12:55:00|689.8|689.4|689|688.6|689.8|689.6|689|688.6|15319
1581426000000|2020-02-11 13:00:00|688.8|688.4|688.8|688.4|688.8|688.6|688.4|688.2|12171
1581426300000|2020-02-11 13:05:00|689|688.6|689.8|689.6|690|689.6|688.8|688.4|25907
1581426600000|2020-02-11 13:10:00|690|689.8|690.4|690|690.6|690.4|690|689.8|25585
1581426900000|2020-02-11 13:15:00|690.6|690.2|690.2|690|690.6|690.4|690|689.8|10178
1581427200000|2020-02-11 13:20:00|690.4|690.2|689.6|689.2|690.4|690.2|689.6|689.2|8337
1581427500000|2020-02-11 13:25:00|689.4|689|690|689.6|690|689.8|689.2|689|17348
1581427800000|2020-02-11 13:30:00|689.8|689.4|689.8|689.4|690|689.6|689.6|689.2|5344
1581428100000|2020-02-11 13:35:00|689.6|689.2|689.8|689.4|689.8|689.6|689.4|689.2|8730
1581428400000|2020-02-11 13:40:00|689.6|689.6|689.6|689.4|689.8|689.6|689.6|689.4|5617
1581428700000|2020-02-11 13:45:00|689.8|689.2|690.4|690|690.8|690.6|689.6|689.2|30542
1581429000000|2020-02-11 13:50:00|690.2|689.8|690.2|689.8|690.2|689.8|690|689.6|10128
1581429300000|2020-02-11 13:55:00|690.4|690|691|690.8|691.2|691|690.4|690|23898
1581429600000|2020-02-11 14:00:00|691.2|691.2|691.8|691.4|692.2|692|691.2|691.2|26929
1581429900000|2020-02-11 14:05:00|692|691.6|692.2|692|692.4|692.2|691.6|691.4|19119
1581430200000|2020-02-11 14:10:00|692|691.8|691.8|691.4|692|691.8|691.4|691.2|20371
1581430500000|2020-02-11 14:15:00|692|691.6|691.6|691.2|692|691.6|691.6|691.2|10000
1581430800000|2020-02-11 14:20:00|691.8|691.4|692|691.8|692.4|692|691.8|691.4|14999
1581431100000|2020-02-11 14:25:00|692.2|692|693|692.6|693|692.6|692|692|13101
1581431400000|2020-02-11 14:30:00|692.8|692.4|692.4|692.2|693.6|693.2|692.2|692|44933
1581431700000|2020-02-11 14:35:00|692.2|692|692|691.8|692.4|692.2|691.8|691.6|20411
1581432000000|2020-02-11 14:40:00|692.2|692|693.8|693.4|693.8|693.4|692.2|691.8|63149
1581432300000|2020-02-11 14:45:00|694|693.6|694|693.8|694.2|693.8|693.4|693.2|20827
1581432600000|2020-02-11 14:50:00|693.8|693.6|693.4|693.2|694|693.8|693.4|693.2|21537
1581432900000|2020-02-11 14:55:00|693.6|693.4|694.4|694|695.4|695|693.6|693.4|59208
1581433200000|2020-02-11 15:00:00|694.6|694.2|696|695.8|697|696.6|694.6|694.2|77425
1581433500000|2020-02-11 15:05:00|695.8|695.6|696.4|696|696.6|696|695.6|695.4|17838
1581433800000|2020-02-11 15:10:00|696.2|696.2|696.4|696|696.6|696.4|695.8|695.6|19493
1581434100000|2020-02-11 15:15:00|696.6|696.2|696|695.6|696.8|696.4|695.8|695.6|35746
1581434400000|2020-02-11 15:20:00|695.8|695.8|695|694.8|696|695.8|695|694.6|30037
1581434700000|2020-02-11 15:25:00|695.2|695|695.2|694.8|695.4|695.2|694.6|694.4|18638
1581435000000|2020-02-11 15:30:00|695.4|695|695.4|695|695.6|695.4|695.2|695|5942
1581435300000|2020-02-11 15:35:00|695.2|694.8|694.4|694.2|695.2|694.8|694.2|694|16602
1581435600000|2020-02-11 15:40:00|694.6|694.4|694.6|694.4|694.8|694.6|694.4|694.2|6209
1581435900000|2020-02-11 15:45:00|694.8|694.6|694.6|694.4|695|694.8|694.4|694|16876
1581436200000|2020-02-11 15:50:00|694.4|694.2|695.2|695|695.4|695|694.4|694|24221
1581436500000|2020-02-11 15:55:00|695.4|695.2|695.2|695|695.6|695.4|695|694.8|26938
1581436800000|2020-02-11 16:00:00|695|694.8|694.2|694|695.4|695.2|694.2|694|42811
1581437100000|2020-02-11 16:05:00|694.4|694.2|695.8|695.6|695.8|695.6|694.4|694.2|34325
1581437400000|2020-02-11 16:10:00|695.6|695.4|695.6|695.4|696|695.8|695.4|695.2|31963
1581437700000|2020-02-11 16:15:00|695.4|695.2|695.6|695.4|695.8|695.6|695.4|695.2|24843
1581438000000|2020-02-11 16:20:00|695.8|695.6|695.8|695.6|696|695.8|695.4|695.2|46058
1581438300000|2020-02-11 16:25:00|695.6|695.4|695.6|695.2|695.8|695.6|695.2|695|47355
1581494400000|2020-02-12 08:00:00|696.6|693.6|698.2|697.6|698.2|697.6|695|693.6|281874
1581494700000|2020-02-12 08:05:00|698|697.4|697|696.4|698.4|698.2|696.4|695.8|30589
1581495000000|2020-02-12 08:10:00|696.8|696.6|695.2|694.8|697|696.8|694.2|694|18350
1581495300000|2020-02-12 08:15:00|695.4|695|694|693.8|695.8|695.4|694|693.8|15037
1581495600000|2020-02-12 08:20:00|694.2|693.6|693.2|692.8|694.6|694.2|692.8|692.6|17415
1581495900000|2020-02-12 08:25:00|693.6|693|694|693.6|694.8|694.2|693.6|693|8403
1581496200000|2020-02-12 08:30:00|694.2|693.8|695|694.6|695.8|695.4|694.2|693.8|14662
1581496500000|2020-02-12 08:35:00|695.2|694.8|694.6|694.4|695.4|694.8|694.2|693.4|16300
1581496800000|2020-02-12 08:40:00|694.8|694.6|696.6|696.2|697|696.4|694.8|694.4|16630
1581497100000|2020-02-12 08:45:00|696.4|696|696|695.6|696.6|696.2|695.8|695.4|12401
1581497400000|2020-02-12 08:50:00|696.2|695.8|697.2|696.8|697.4|697|696|695.6|9039
1581497700000|2020-02-12 08:55:00|697|696.6|697.6|697.2|698.2|698|696.8|696.2|12283
1581498000000|2020-02-12 09:00:00|697.4|697.4|697|696.6|698.2|697.8|696.8|696.6|20158
1581498300000|2020-02-12 09:05:00|696.8|696.4|695.4|695.2|696.8|696.4|695|694.8|21296
1581498600000|2020-02-12 09:10:00|695.6|695.4|696.2|695.8|696.4|696.2|695.4|695.2|14811
1581498900000|2020-02-12 09:15:00|696|695.6|696|695.8|696.4|696|695.8|695.4|14230
1581499200000|2020-02-12 09:20:00|695.8|695.6|698|697.6|698.4|698|695.8|695.4|28383
1581499500000|2020-02-12 09:25:00|697.8|697.4|698.6|698.4|699|698.6|697.6|697.2|25723
1581499800000|2020-02-12 09:30:00|698.8|698.6|699.6|699.2|699.8|699.2|698.6|698.2|20334
1581500100000|2020-02-12 09:35:00|699.8|699.4|700.2|700|700.2|700|699.6|699.2|25797
1581500400000|2020-02-12 09:40:00|700.4|700.2|700|699.6|701|700.4|699.8|699.4|102930
1581500700000|2020-02-12 09:45:00|700.2|699.4|700|699.6|700.4|700.2|699.6|699.4|13128
1581501000000|2020-02-12 09:50:00|700.2|699.8|700.4|700|701|700.6|700|699.8|19051
1581501300000|2020-02-12 09:55:00|700.6|700.2|701.2|700.8|701.2|700.8|700.2|699.8|10197
1581501600000|2020-02-12 10:00:00|701|700.6|700.2|699.8|701.2|700.6|699.8|699.4|12761
1581501900000|2020-02-12 10:05:00|700.4|699.6|701.4|701|701.4|701.2|700.2|699.6|3118160
1581502200000|2020-02-12 10:10:00|701.2|700.8|701.4|701|701.6|701.4|701|700.6|3119105
1581502500000|2020-02-12 10:15:00|701.2|700.8|702|701.6|702.2|701.8|701|700.6|23551
1581502800000|2020-02-12 10:20:00|702.2|701.4|702|701.6|702.2|701.8|700.8|700.6|27754
1581503100000|2020-02-12 10:25:00|702.2|701.8|702.6|702.4|703|702.6|702|701.6|12005
1581503400000|2020-02-12 10:30:00|702.8|702.6|702|701.8|703|702.8|702|701.6|14649
1581503700000|2020-02-12 10:35:00|701.8|701.6|700.6|700.4|701.8|701.6|700.6|700.4|15760
1581504000000|2020-02-12 10:40:00|700.4|700.2|700.2|699.8|700.6|700.4|700|699.6|15055
1581504300000|2020-02-12 10:45:00|700.4|700|700.2|700|700.4|700.2|700.2|700|5867
1581504600000|2020-02-12 10:50:00|700|699.8|700.2|699.8|700.4|700|699.4|699.2|21562
1581504900000|2020-02-12 10:55:00|700.4|700|700.6|700.4|700.6|700.4|699.6|699.2|23488
1581505200000|2020-02-12 11:00:00|700.8|700.6|701.2|701|701.6|701.2|700.8|700.6|21404
1581505500000|2020-02-12 11:05:00|701|700.8|701|700.8|701.2|700.8|700.6|700.2|6549
1581505800000|2020-02-12 11:10:00|700.8|700.6|700.8|700.4|701.4|701|700.4|700|29051
1581506100000|2020-02-12 11:15:00|701|700.6|700.6|700.4|701.4|701|700.6|700.2|19085
1581506400000|2020-02-12 11:20:00|700.8|700.6|700.6|700.2|701|700.6|700.6|700.2|5445
1581506700000|2020-02-12 11:25:00|700.4|700|699.4|699|700.4|700|699.2|699|21982
1581507000000|2020-02-12 11:30:00|699.2|698.8|698.8|698.4|699.2|699|698.6|698.2|5052
1581507300000|2020-02-12 11:35:00|698.6|698.6|698.6|698.2|698.8|698.6|698.4|698|12698
1581507600000|2020-02-12 11:40:00|698.8|698.4|699|698.8|699.2|699|698.6|698.2|17102
1581507900000|2020-02-12 11:45:00|698.8|698.6|698.4|698.2|699|698.6|698.4|698|15610
1581508200000|2020-02-12 11:50:00|698.2|698|698.2|697.8|698.4|698.2|698|697.8|10395
1581508500000|2020-02-12 11:55:00|698|697.6|697|696.8|698.2|697.6|696.8|696.4|17688
1581508800000|2020-02-12 12:00:00|697.2|697|698.2|697.8|698.4|698|696.8|696.4|11696
1581509100000|2020-02-12 12:05:00|698|697.6|698.2|697.8|698.4|698|697.8|697.4|7730
1581509400000|2020-02-12 12:10:00|698.4|698|698.2|698|698.8|698.6|698|697.8|1102897
1581509700000|2020-02-12 12:15:00|698|697.8|697.6|697.4|698.2|698|697.6|697.4|5320
1581510000000|2020-02-12 12:20:00|697.4|697.2|697.6|697.4|697.8|697.6|697.2|696.8|13246
1581510300000|2020-02-12 12:25:00|697.4|697.2|697.8|697.6|698|697.6|697.4|697.2|12302
1581510600000|2020-02-12 12:30:00|697.6|697.4|697.4|697.2|698|697.6|697.4|697.2|16079
1581510900000|2020-02-12 12:35:00|697.6|697.4|697.4|697.2|697.6|697.4|697.4|697.2|6235
1581511200000|2020-02-12 12:40:00|697.6|697.4|697.8|697.6|698.2|697.8|697.4|697.2|23272
1581511500000|2020-02-12 12:45:00|697.6|697.4|696.8|696.6|698|697.8|696.8|696.6|22611
1581511800000|2020-02-12 12:50:00|696.6|696.4|697.4|697|697.4|697.2|696.6|696.4|19741
1581512100000|2020-02-12 12:55:00|697.6|697.2|697.6|697.4|697.8|697.6|697.4|697.2|6233
1581512400000|2020-02-12 13:00:00|697.8|697.6|697.4|696.8|697.8|697.6|697.4|696.8|12428
1581512700000|2020-02-12 13:05:00|697.6|697|697.6|697.4|698|697.6|697.6|697|12200
1581513000000|2020-02-12 13:10:00|697.8|697.6|698.4|698|698.4|698|697.6|697.6|7462
1581513300000|2020-02-12 13:15:00|698.2|697.8|698|697.8|698.2|697.8|698|697.6|4944
1581513600000|2020-02-12 13:20:00|697.8|697.4|698.6|698.4|698.8|698.4|697.8|697.4|15550
1581513900000|2020-02-12 13:25:00|698.4|698.2|697|696.4|698.6|698.4|696.8|696.4|19667
1581514200000|2020-02-12 13:30:00|696.8|696.6|697.4|697|697.4|697|696.8|696.4|27714
1581514500000|2020-02-12 13:35:00|697.2|696.8|697.2|696.8|697.4|697|696.4|696.2|20649
1581514800000|2020-02-12 13:40:00|697.4|697|698.4|698|698.6|698|697.2|696.8|18422
1581515100000|2020-02-12 13:45:00|698.2|697.8|698.2|697.8|698.2|697.8|697.8|697.4|13598
1581515400000|2020-02-12 13:50:00|698.4|698|699|698.8|699|698.8|698|697.8|25469
1581515700000|2020-02-12 13:55:00|699.2|699|698.8|698.6|699.8|699.4|698.6|698.4|15923
1581516000000|2020-02-12 14:00:00|699|698.8|700.4|700|700.6|700|699|698.8|21618
1581516300000|2020-02-12 14:05:00|700.6|700.2|699.4|699.2|700.8|700.4|699.4|699.2|21538
1581516600000|2020-02-12 14:10:00|699.6|699|699.4|699.2|699.6|699.4|699.2|699|16081
1581516900000|2020-02-12 14:15:00|699.6|699.4|699.8|699.4|699.8|699.4|699.4|699.2|16894
1581517200000|2020-02-12 14:20:00|699.6|699.6|699.4|699|700|699.6|699.2|699|30016
1581517500000|2020-02-12 14:25:00|699.2|699.2|698.6|698|699.4|699.2|698.4|698|24051
1581517800000|2020-02-12 14:30:00|698.4|698.2|699.8|699.4|700|699.6|698.2|698|89520
1581518100000|2020-02-12 14:35:00|699.6|699.2|700|699.8|700.2|700|699.2|698.8|41651
1581518400000|2020-02-12 14:40:00|699.8|699.6|699.4|699.2|700.6|700.2|699.4|699.2|57415
1581518700000|2020-02-12 14:45:00|699.2|699|699.4|699|700|699.6|699.2|698.8|43154
1581519000000|2020-02-12 14:50:00|699.2|698.8|698|697.8|699.6|699.4|698|697.6|338512
1581519300000|2020-02-12 14:55:00|697.8|697.6|697.4|697|697.8|697.6|697|696.6|31023
1581519600000|2020-02-12 15:00:00|697.6|697.2|698|697.6|698.4|698.2|697.6|697|310158
1581519900000|2020-02-12 15:05:00|697.8|697.8|698.4|698|698.4|698.2|697.8|697.6|14890
1581520200000|2020-02-12 15:10:00|698.2|697.8|698.2|698|698.4|698|697.8|697.4|9900
1581520500000|2020-02-12 15:15:00|698.4|698.2|698.8|698.4|699.2|698.8|698.2|698|21151
1581520800000|2020-02-12 15:20:00|698.6|698.2|698.4|698|698.6|698.4|698|697.6|8547
1581521100000|2020-02-12 15:25:00|698.2|697.8|697.6|697.2|698.2|698|697.4|697.2|164666
1581521400000|2020-02-12 15:30:00|697.8|697.4|697.4|697.2|697.8|697.6|697.2|696.8|22023
1581521700000|2020-02-12 15:35:00|697.2|697|698.2|698|698.2|698|697.2|697|65677
1581522000000|2020-02-12 15:40:00|698.4|698.2|697.2|697|698.4|698.2|696.8|696.4|21147
1581522300000|2020-02-12 15:45:00|697.4|697.2|696.8|696.6|697.4|697.2|696.8|696.6|11076
1581522600000|2020-02-12 15:50:00|696.4|696.4|697.2|696.8|697.6|697.4|696.4|696.2|39948
1581522900000|2020-02-12 15:55:00|697|697|698|697.8|698|697.8|696.8|696.6|68434
1581523200000|2020-02-12 16:00:00|698.2|698|698.4|698|698.8|698.6|698|697.8|79097
1581523500000|2020-02-12 16:05:00|698.2|698.2|698.6|698.2|699|698.6|698.2|698|20394
1581523800000|2020-02-12 16:10:00|698.4|698.4|698.4|698.2|698.4|698.4|698.2|697.8|15628
1581524100000|2020-02-12 16:15:00|698.6|698.4|698.6|698.4|698.8|698.4|698.4|698.2|39166
1581524400000|2020-02-12 16:20:00|698.4|698.2|698.4|698.2|698.6|698.4|698.2|697.8|114711
1581524700000|2020-02-12 16:25:00|698.6|698.4|698.6|698.2|698.8|698.4|698|697.8|35870
1581580800000|2020-02-13 08:00:00|693|690.4|689.2|688|693|691|687.4|685.4|231316
1581581100000|2020-02-13 08:05:00|689.6|688.2|689.2|688.6|690.8|689.6|687|686|462135
1581581400000|2020-02-13 08:10:00|689.4|688.8|688.4|687.8|690|689.4|687.6|687.2|31069
1581581700000|2020-02-13 08:15:00|688.2|688|690.2|689.8|690.4|690|687.8|687.2|21055
1581582000000|2020-02-13 08:20:00|690|689.4|693.4|692.8|694|693.2|690|689.4|36075
1581582300000|2020-02-13 08:25:00|693.6|693|693.8|693.4|694.2|694|692.6|692|58088
1581582600000|2020-02-13 08:30:00|694|693.6|693.6|692.8|694.2|693.6|693|692.6|21913
1581582900000|2020-02-13 08:35:00|693.8|693|693.2|692.8|694|693.6|692.6|692.2|28973
1581583200000|2020-02-13 08:40:00|693.4|693|692.8|692|694|693.4|692|691.8|19852
1581583500000|2020-02-13 08:45:00|692.6|691.8|693|692.4|693.2|692.6|692.2|691.8|16670
1581583800000|2020-02-13 08:50:00|693.2|692.2|692.4|692|693.2|692.8|692.2|691.8|11761
1581584100000|2020-02-13 08:55:00|692.6|692.2|692.6|692|692.8|692.4|691.6|691.2|37026
1581584400000|2020-02-13 09:00:00|692.4|691.8|690.6|690.2|692.4|691.8|690.6|690.2|13669
1581584700000|2020-02-13 09:05:00|690.4|690|688.2|687.8|690.6|690|688|687.6|43962
1581585000000|2020-02-13 09:10:00|688.4|688|688.4|687.8|689.2|688.4|688.4|687.8|12205
1581585300000|2020-02-13 09:15:00|688.2|687.6|686.4|686|688.2|687.8|686.4|686|17820
1581585600000|2020-02-13 09:20:00|686.2|685.8|685.4|685|686.4|685.8|685.2|685|43487
1581585900000|2020-02-13 09:25:00|685.2|685.2|683|682.6|685.4|685.2|683|682.6|25722
1581586200000|2020-02-13 09:30:00|683.2|682.8|686|685.4|686.4|686|683|682.6|30275
1581586500000|2020-02-13 09:35:00|686.2|685.6|685.8|685.4|686.4|685.8|685.4|685|15546
1581586800000|2020-02-13 09:40:00|685.6|685.2|684.6|684.2|685.6|685.2|684|683.8|12524
1581587100000|2020-02-13 09:45:00|684.4|684|682.2|682|684.4|684|681.8|681.6|30512
1581587400000|2020-02-13 09:50:00|682|681.8|680.6|679.8|682|681.8|679.8|679.6|60160
1581587700000|2020-02-13 09:55:00|680.4|680|679.6|679.2|680.8|680.4|679.6|679.2|35689
1581588000000|2020-02-13 10:00:00|679.4|679|680.2|679.8|681.2|680.8|679.4|679|28646
1581588300000|2020-02-13 10:05:00|680|679.6|679|678.8|680.4|680.2|678.8|678.6|35845
1581588600000|2020-02-13 10:10:00|678.8|678.6|679.6|679.2|680.6|680.2|678.4|678.2|30955
1581588900000|2020-02-13 10:15:00|679.8|679.4|680.8|680.4|680.8|680.4|679.6|679.4|8563
1581589200000|2020-02-13 10:20:00|680.6|680.6|682.2|682|682.2|682|680.4|680.2|26742
1581589500000|2020-02-13 10:25:00|682.4|681.8|681.2|680.8|682.6|682.2|681.2|680.6|18944
1581589800000|2020-02-13 10:30:00|681|680.6|681.2|680.6|681.6|681.2|680.6|680.4|15450
1581590100000|2020-02-13 10:35:00|681|680.4|679.8|679.6|681|680.6|679.8|679.6|23860
1581590400000|2020-02-13 10:40:00|680|679.8|680.2|680|680.4|680.2|679.6|679.4|27543
1581590700000|2020-02-13 10:45:00|680.4|679.8|679.8|679.4|680.4|679.8|679.2|679|6024755
1581591000000|2020-02-13 10:50:00|679.6|679.2|679.8|679.6|680.6|680.2|678.8|678.6|22218
1581591300000|2020-02-13 10:55:00|679.6|679.4|679|678.4|679.6|679.4|678.6|678.2|44940
1581591600000|2020-02-13 11:00:00|679.2|678.6|678.6|678.2|679.4|679|678|677.6|74124
1581591900000|2020-02-13 11:05:00|678.4|678|677.8|677.4|678.6|678|677|676.6|55495
1581592200000|2020-02-13 11:10:00|677.6|677.2|676.4|676|677.8|677.6|676.2|675.8|35050
1581592500000|2020-02-13 11:15:00|676.6|676.2|675.4|675|676.6|676.4|675.2|675|91257
1581592800000|2020-02-13 11:20:00|675.2|674.8|675.6|675.2|675.6|675.4|674.4|674|40334
1581593100000|2020-02-13 11:25:00|675.4|675|676.6|676.2|676.6|676.2|675|674.6|37012
1581593400000|2020-02-13 11:30:00|676.8|676|677.4|677|678.2|677.8|676.6|676|55826
1581593700000|2020-02-13 11:35:00|677.6|677.2|680|679.6|680.8|680.4|677.6|677.2|71346
1581594000000|2020-02-13 11:40:00|680.2|679.8|680.6|680.2|681.2|681|680.2|679.6|21305
1581594300000|2020-02-13 11:45:00|680.4|680|680.4|680|680.8|680.4|680|679.8|695546
1581594600000|2020-02-13 11:50:00|680.2|679.8|680.2|680|680.8|680.6|680|679.8|453487
1581594900000|2020-02-13 11:55:00|680|679.8|678.6|678.2|680|679.8|678.4|678.2|26893
1581595200000|2020-02-13 12:00:00|679|678.4|677.8|677.6|679.2|678.8|677.6|677.4|39201
1581595500000|2020-02-13 12:05:00|677.6|677.4|677.6|677.2|679.2|678.8|677.4|677|52036
1581595800000|2020-02-13 12:10:00|677.4|677.4|677.2|676.8|677.6|677.4|676.8|676.2|30543
1581596100000|2020-02-13 12:15:00|677.4|677|676.6|676.2|677.4|677|676.2|675.6|24345
1581596400000|2020-02-13 12:20:00|676.8|676.4|677|676.6|677.4|676.8|676.6|676.4|19931
1581596700000|2020-02-13 12:25:00|676.8|676.4|677.2|676.8|677.4|677|676.4|676|65180
1581597000000|2020-02-13 12:30:00|677|676.6|677|676.8|677.2|677|676.8|676.4|22498
1581597300000|2020-02-13 12:35:00|676.8|676.6|676.8|676.4|677|676.8|676.4|676.2|21731
1581597600000|2020-02-13 12:40:00|676.6|676.2|676.2|676|676.8|676.4|676|675.6|29639
1581597900000|2020-02-13 12:45:00|676.4|676.2|676.8|676.4|677.2|676.8|676|675.6|51713
1581598200000|2020-02-13 12:50:00|676.6|676.2|676.4|676.2|676.6|676.2|676|675.8|47293
1581598500000|2020-02-13 12:55:00|676.2|676|676.6|676.2|676.6|676.2|676|675.6|15124
1581598800000|2020-02-13 13:00:00|676.4|676|675.2|675|676.6|676.4|675.2|674.8|19035
1581599100000|2020-02-13 13:05:00|675.4|675.2|676.2|676|676.8|676.4|675.2|674.8|49367
1581599400000|2020-02-13 13:10:00|676.4|675.8|675.8|675.6|676.4|676|675.8|675.4|5806
1581599700000|2020-02-13 13:15:00|676|675.8|676.6|676.2|676.6|676.2|675.8|675.6|12168
1581600000000|2020-02-13 13:20:00|676.8|676.4|676.6|676.2|676.8|676.6|676.4|676|17206
1581600300000|2020-02-13 13:25:00|676.4|676|674.8|674.4|676.6|676.2|674.8|674.4|24904
1581600600000|2020-02-13 13:30:00|675|674.6|674.4|674|675.6|675.2|674.2|673.8|33921
1581600900000|2020-02-13 13:35:00|674.2|673.8|672.6|672.4|674.2|674|672.6|672.4|26467
1581601200000|2020-02-13 13:40:00|672.4|672.2|671.6|671.4|672.6|672.4|671.6|671.4|28969
1581601500000|2020-02-13 13:45:00|671.8|671.6|671.6|671.2|672.2|672|671.2|670.8|26178
1581601800000|2020-02-13 13:50:00|671.4|671|671.2|670.6|671.6|671.4|669.8|669.4|104702
1581602100000|2020-02-13 13:55:00|671|670.4|670.6|670.2|671|670.4|669.8|669.6|45020
1581602400000|2020-02-13 14:00:00|670.4|670|670.6|670.4|670.8|670.6|670.2|670|34019
1581602700000|2020-02-13 14:05:00|670.4|670.2|669.4|669|670.6|670.4|669.4|669|42217
1581603000000|2020-02-13 14:10:00|669.2|669.2|669.8|669.6|670.2|670|669|668.8|51784
1581603300000|2020-02-13 14:15:00|669.6|669.4|671.8|671.4|671.8|671.4|669.4|669|3233851
1581603600000|2020-02-13 14:20:00|671.6|671.2|670|669.6|671.6|671.2|670|669.6|19058
1581603900000|2020-02-13 14:25:00|670.2|669.8|671.2|670.8|671.4|671.2|670|669.6|45114
1581604200000|2020-02-13 14:30:00|671.4|671|670.6|670.2|671.6|671.2|670.2|670|51334
1581604500000|2020-02-13 14:35:00|670.8|670.4|670|669.6|670.8|670.6|670|669.6|45210
1581604800000|2020-02-13 14:40:00|670.2|669.8|670.4|670|670.6|670.4|669.4|669|72774
1581605100000|2020-02-13 14:45:00|670.6|670.2|671.8|671.4|673|672.8|670.6|670.2|133201
1581605400000|2020-02-13 14:50:00|672|671.6|672.2|671.8|672.8|672.4|671.6|671.4|45932
1581605700000|2020-02-13 14:55:00|672.4|672|670.8|670.6|673|672.8|670.8|670.6|48761
1581606000000|2020-02-13 15:00:00|671|670.4|670.8|670.4|671.2|670.8|670.2|669.8|109249
1581606300000|2020-02-13 15:05:00|670.6|670.2|672.4|672|672.4|672.2|670.4|670|51455
1581606600000|2020-02-13 15:10:00|672.2|672.2|673|672.6|673.6|673.2|672.2|671.8|64693
1581606900000|2020-02-13 15:15:00|672.8|672.8|673.6|673.4|673.6|673.4|672.2|671.8|58974
1581607200000|2020-02-13 15:20:00|673.4|673.2|673.4|673|674.2|673.8|673.2|672.8|122872
1581607500000|2020-02-13 15:25:00|673.2|673.2|673.2|673|673.8|673.4|673|672.6|41920
1581607800000|2020-02-13 15:30:00|673|672.8|672.4|672.2|673.2|673|671.4|671.2|67942
1581608100000|2020-02-13 15:35:00|672.2|672|673|672.8|673|672.8|671.8|671.6|91971
1581608400000|2020-02-13 15:40:00|673.2|673|674.4|674|674.8|674.4|673.2|672.8|48785
1581608700000|2020-02-13 15:45:00|674.6|674.2|675|674.6|676|675.8|674.6|674|132184
1581609000000|2020-02-13 15:50:00|674.8|674.4|675.4|675|675.4|675|674.6|674.4|30293
1581609300000|2020-02-13 15:55:00|675.6|675.2|676.2|676|676.6|676.4|675.6|675.2|170856
1581609600000|2020-02-13 16:00:00|676|675.8|676|675.6|677|676.8|675.6|675.4|146552
1581609900000|2020-02-13 16:05:00|675.8|675.8|674.8|674.4|676.2|676|674.6|674.2|165278
1581610200000|2020-02-13 16:10:00|674.6|674.8|672.8|672.6|675|674.8|672.8|672.6|35949
1581610500000|2020-02-13 16:15:00|673|672.8|671.6|671.4|673|672.8|671.6|671.4|70380
1581610800000|2020-02-13 16:20:00|671.4|671.2|671.2|671|671.8|671.4|670.8|670.6|112995
1581611100000|2020-02-13 16:25:00|671.4|671.2|670.4|670|671.6|671.4|670.2|670|105848
1581667200000|2020-02-14 08:00:00|673.8|671.4|671.4|669.2|678.4|676.8|670.2|669|97320
1581667500000|2020-02-14 08:05:00|671.2|669.4|669.8|669.4|671.6|671|668.8|668.4|115078
1581667800000|2020-02-14 08:10:00|669.6|669.2|670.2|669.2|670.4|669.4|664.4|664|145327
1581668100000|2020-02-14 08:15:00|670.4|669.4|669.2|668.4|671|670.2|668.6|667.8|60218
1581668400000|2020-02-14 08:20:00|669.6|668.6|672.4|671.8|673.4|672.8|669.4|668.4|56539
1581668700000|2020-02-14 08:25:00|672.2|671.4|670.6|669.8|672.2|672|670.6|669.8|351013
1581669000000|2020-02-14 08:30:00|670.8|670|671|670.6|671.6|671.2|670.2|669.8|28338
1581669300000|2020-02-14 08:35:00|670.8|670.4|671|670.8|671|670.8|669.8|669.6|33792
1581669600000|2020-02-14 08:40:00|671.2|671|672|671.6|672.6|672.4|670.8|670.4|43918
1581669900000|2020-02-14 08:45:00|672.2|671.8|672.4|672.2|673.6|673.2|672.2|671.6|34537
1581670200000|2020-02-14 08:50:00|672.6|672|670.8|670.6|672.8|672.2|670.8|670.4|23608
1581670500000|2020-02-14 08:55:00|670.6|670.4|670.2|669.8|670.6|670.4|669.4|668.8|22652
1581670800000|2020-02-14 09:00:00|670|669.6|670|669.6|670.8|670.4|669.6|669.4|29046
1581671100000|2020-02-14 09:05:00|669.8|669.4|669.4|669|670|669.6|668.6|668.2|16496
1581671400000|2020-02-14 09:10:00|669.2|668.8|671.6|671|671.8|671.2|669.2|668.8|14859
1581671700000|2020-02-14 09:15:00|671.8|671.2|672.8|672.6|673.2|672.6|671.8|671|21009
1581672000000|2020-02-14 09:20:00|673|672.8|672.2|672|673.8|673.4|672.2|671.8|16095
1581672300000|2020-02-14 09:25:00|672.4|672.2|673.2|672.8|673.8|673.6|672.4|672.2|14764
1581672600000|2020-02-14 09:30:00|673.4|673|672.6|672|673.4|673|672|671.6|19157
1581672900000|2020-02-14 09:35:00|672.4|671.8|671|670.6|672.6|671.8|670.8|670.6|26970
1581673200000|2020-02-14 09:40:00|671.2|670.8|670.8|670.4|671.8|671.4|670.8|670.4|17007
1581673500000|2020-02-14 09:45:00|670.6|670.6|671.4|671|671.4|671.2|670.6|670.6|15271
1581673800000|2020-02-14 09:50:00|671.2|670.8|671|670.6|671.4|671|670.8|670.6|12517
1581674100000|2020-02-14 09:55:00|670.8|670.8|671|670.6|671|670.8|670.6|670.4|30930
1581674400000|2020-02-14 10:00:00|670.8|670.4|671.4|671|671.8|671.6|670.8|670.4|32400
1581674700000|2020-02-14 10:05:00|671.2|671.2|673|672.6|673|672.6|671.2|671|54480
1581675000000|2020-02-14 10:10:00|673.2|672.8|674.2|673.8|674.4|674.2|673|672.6|20045
1581675300000|2020-02-14 10:15:00|674|673.6|675.4|674.8|676|675.2|673.8|673.4|19975
1581675600000|2020-02-14 10:20:00|675.6|675|675.6|675.2|675.8|675.6|675.4|674.8|9487
1581675900000|2020-02-14 10:25:00|675.4|675|677|676.6|677|676.6|675.2|675|11458
1581676200000|2020-02-14 10:30:00|676.8|676.4|677|676.4|677|676.4|675.8|675.4|28677
1581676500000|2020-02-14 10:35:00|676.8|676.6|676|675.4|676.8|676.6|675.6|675.4|12964
1581676800000|2020-02-14 10:40:00|675.8|675.2|677.4|676.8|677.4|677|675.6|675.2|17695
1581677100000|2020-02-14 10:45:00|677.2|676.6|678.8|678.6|678.8|678.6|676.4|676.2|27064
1581677400000|2020-02-14 10:50:00|678.6|678.4|679.2|678.6|679.2|678.8|677.8|677.6|63028
1581677700000|2020-02-14 10:55:00|679|678.8|680.4|680|680.4|680|678.8|678.6|58955
1581678000000|2020-02-14 11:00:00|680.6|680.2|680.2|680|680.8|680.6|680|679.6|31105
1581678300000|2020-02-14 11:05:00|680|679.8|680.6|680.2|680.8|680.6|680|679.8|45143
1581678600000|2020-02-14 11:10:00|680.8|680.4|684.8|684.4|684.8|684.6|680.8|680.4|145253
1581678900000|2020-02-14 11:15:00|684.6|684.2|686|685.8|686.2|685.8|684.2|683.8|46613
1581679200000|2020-02-14 11:20:00|686.2|686|683.6|683.2|686.2|686|683.4|682.8|44072
1581679500000|2020-02-14 11:25:00|683.8|683.4|684.4|684|684.6|684.4|682.8|682.6|66991
1581679800000|2020-02-14 11:30:00|684.6|684.2|685|684.6|685.4|685.2|684.2|684|48797
1581680100000|2020-02-14 11:35:00|684.8|684.8|682.8|682.2|684.8|684.8|682.8|682.2|38984
1581680400000|2020-02-14 11:40:00|683|682.4|682.4|682.2|683.2|683|682|681.8|73296
1581680700000|2020-02-14 11:45:00|682.6|682.4|682|681.6|682.8|682.6|681.6|681.2|74483
1581681000000|2020-02-14 11:50:00|681.8|681.8|681.6|681.2|683|682.6|681.4|681|49355
1581681300000|2020-02-14 11:55:00|681.8|681.4|683.2|683|683.2|683|681.6|681.4|116697
1581681600000|2020-02-14 12:00:00|684.2|683.2|684|683.8|684.2|684|682.4|682.2|33023
1581681900000|2020-02-14 12:05:00|683.8|683.6|684|683.6|684.2|683.8|683.2|682.8|21076
1581682200000|2020-02-14 12:10:00|683.8|683.4|683.4|683.2|683.8|683.4|683.4|683|9858
1581682500000|2020-02-14 12:15:00|683.6|683.4|683.2|683|683.8|683.4|682.8|682.4|18018
1581682800000|2020-02-14 12:20:00|683|682.8|682|681.8|683|682.8|682|681.8|17413
1581683100000|2020-02-14 12:25:00|682.2|681.6|682|681.6|682.2|682|681.8|681.6|7110
1581683400000|2020-02-14 12:30:00|682.2|681.8|682.2|681.8|682.4|682.2|681.8|681.4|20013
1581683700000|2020-02-14 12:35:00|682.4|682|682.6|682.2|682.8|682.4|682.2|682|12207
1581684000000|2020-02-14 12:40:00|682.4|682.4|682|681.8|682.4|682.4|681.8|681.6|13748
1581684300000|2020-02-14 12:45:00|681.8|681.6|679.4|679|681.8|681.6|679.4|679|17977
1581684600000|2020-02-14 12:50:00|679.2|679.2|680|679.6|680.2|679.8|679.2|678.8|22935
1581684900000|2020-02-14 12:55:00|680.2|679.8|680|679.8|680.4|680.2|679.8|679.6|15943
1581685200000|2020-02-14 13:00:00|679.8|679.6|679.2|678.8|680.2|680|679.2|678.8|11625
1581685500000|2020-02-14 13:05:00|679|678.6|679.4|679.2|679.4|679.2|678.6|678.2|55374
1581685800000|2020-02-14 13:10:00|679.2|679|679|678.8|679.4|679.2|678.6|678.4|29806
1581686100000|2020-02-14 13:15:00|678.8|678.6|679.6|679.4|679.6|679.4|678.4|678.2|17873
1581686400000|2020-02-14 13:20:00|679.8|679.6|681.2|681|681.4|681|679.8|679.4|14891
1581686700000|2020-02-14 13:25:00|681.4|681.2|680.6|680.2|681.4|681.2|680.6|680|17843
1581687000000|2020-02-14 13:30:00|680.4|680|679.8|679.6|680.6|680.4|679.8|679.4|17348
1581687300000|2020-02-14 13:35:00|680|679.8|678.4|678|680|679.8|678.4|678|24501
1581687600000|2020-02-14 13:40:00|678.2|678.2|678|677.8|678.6|678.4|678|677.6|23039
1581687900000|2020-02-14 13:45:00|677.8|677.6|678.6|678.4|678.8|678.6|677.8|677.4|19887
1581688200000|2020-02-14 13:50:00|678.4|678.2|677.6|677.2|678.4|678.2|677.4|677|15650
1581688500000|2020-02-14 13:55:00|677.8|677.4|677.2|677|678|677.8|677.2|676.8|120210
1581688800000|2020-02-14 14:00:00|677.4|677.2|677.4|677.2|678.2|677.8|677.2|676.8|53887
1581689100000|2020-02-14 14:05:00|677.6|677.4|680.8|680.6|680.8|680.6|677.4|677|50610
1581689400000|2020-02-14 14:10:00|680.6|680.4|679.4|679|680.8|680.4|679.2|679|33821
1581689700000|2020-02-14 14:15:00|679.6|678.8|679|678.8|679.6|679|678.4|678|15994
1581690000000|2020-02-14 14:20:00|678.8|678.6|678|677.8|679|678.6|678|677.8|35292
1581690300000|2020-02-14 14:25:00|678.2|677.6|678.2|677.8|678.4|678|677.8|677.6|16900
1581690600000|2020-02-14 14:30:00|678|678|677.6|677.4|678.4|678.2|677.6|677.4|27244
1581690900000|2020-02-14 14:35:00|677.8|677.2|678.2|678|678.4|678.2|677.2|676.8|60096
1581691200000|2020-02-14 14:40:00|678|677.8|678.2|677.8|678.4|678|678|677.8|31235
1581691500000|2020-02-14 14:45:00|678|677.6|677.8|677.4|678|677.6|677.2|676.8|43431
1581691800000|2020-02-14 14:50:00|677.6|677.6|677.2|677|677.8|677.6|677.2|676.8|75858
1581692100000|2020-02-14 14:55:00|677.4|677.2|677.4|677.2|677.8|677.6|677.2|677|35695
1581692400000|2020-02-14 15:00:00|677.6|677.4|677.2|677|677.8|677.6|677.2|676.8|50842
1581692700000|2020-02-14 15:05:00|677.4|676.8|677.4|677|677.6|677.4|677.2|676.8|118153
1581693000000|2020-02-14 15:10:00|677.2|676.8|677.2|677|677.4|677.2|677.2|676.8|109828
1581693300000|2020-02-14 15:15:00|677.4|677.2|678.2|678|678.2|678|677.2|676.8|48561
1581693600000|2020-02-14 15:20:00|678.4|678.2|678.2|678|678.4|678.2|677.2|676.8|58321
1581693900000|2020-02-14 15:25:00|678.4|678.2|677.2|677|678.4|678.2|677.2|676.8|52426
1581694200000|2020-02-14 15:30:00|677|676.8|676.6|676.2|677|677|675.6|675.4|89383
1581694500000|2020-02-14 15:35:00|676.8|676.4|676.2|676|677|676.8|676|675.8|64375
1581694800000|2020-02-14 15:40:00|676|675.8|675.8|675.4|676.2|675.8|675.2|674.8|58831
1581695100000|2020-02-14 15:45:00|675.6|675.6|675.6|675.2|675.8|675.6|675.2|675|30051
1581695400000|2020-02-14 15:50:00|675.4|675|675.4|675.2|675.6|675.4|675.2|674.8|77234
1581695700000|2020-02-14 15:55:00|675.6|675.4|675.4|675.2|676|675.6|675.4|675.2|52012
1581696000000|2020-02-14 16:00:00|675.2|675|675.2|675|675.6|675.4|675.2|674.8|141596
1581696300000|2020-02-14 16:05:00|675.4|675.2|675.2|675|675.4|675.2|675.2|674.8|93612
1581696600000|2020-02-14 16:10:00|675.4|675.2|676|675.8|676|675.8|675.4|675.2|51302
1581696900000|2020-02-14 16:15:00|676.2|676|675.4|675.2|676.2|676|675.2|675|92063
1581697200000|2020-02-14 16:20:00|675.2|675|675.2|674.8|675.8|675.6|675.2|674.8|60108
1581697500000|2020-02-14 16:25:00|675|675|674.8|674.4|675.2|675|674.6|674.4|132002
1581926400000|2020-02-17 08:00:00|677.8|674.6|674|673.2|678|675.4|674|673|8525
1581926700000|2020-02-17 08:05:00|674.4|673.4|671|670.2|674.6|674|671|670|35850
1581927000000|2020-02-17 08:10:00|671.2|670.4|674|673.2|674.2|673.8|670.8|670.4|27742
1581927300000|2020-02-17 08:15:00|674.2|673.4|676.4|675.8|677|676.2|674.2|673.4|31744
1581927600000|2020-02-17 08:20:00|676.2|675.6|678|677.6|678|677.6|676|675.4|14044
1581927900000|2020-02-17 08:25:00|677.8|677.4|677.6|677.2|677.8|677.6|676.6|676.2|49253
1581928200000|2020-02-17 08:30:00|677.8|677.4|677.6|677.2|678.4|678.2|677|676.6|30847
1581928500000|2020-02-17 08:35:00|677.4|677|677.2|676.8|677.8|677.6|677|676.4|16873
1581928800000|2020-02-17 08:40:00|677.4|677|678.2|677.8|678.8|678.6|677.2|676.8|44459
1581929100000|2020-02-17 08:45:00|678|677.6|679.8|679.2|680|679.4|677.6|677.2|21487
1581929400000|2020-02-17 08:50:00|679.6|679|679.4|679|679.8|679.6|678.8|678.4|26646
1581929700000|2020-02-17 08:55:00|679.6|679.2|679|678.8|680|679.6|678.6|678.2|36885
1581930000000|2020-02-17 09:00:00|679.2|679|679.8|679.4|679.8|679.4|679.2|678.8|9404
1581930300000|2020-02-17 09:05:00|679.6|679.2|679.8|679.2|679.8|679.4|679.4|679|8655
1581930600000|2020-02-17 09:10:00|680|679.4|679.2|679|680.6|680.2|679.2|679|110271
1581930900000|2020-02-17 09:15:00|679.4|679.2|680.4|680|680.4|680.2|679|678.6|8588
1581931200000|2020-02-17 09:20:00|680.6|680.2|679.6|679.2|680.6|680.2|679.6|679|5887
1581931500000|2020-02-17 09:25:00|679.8|679.4|679.4|679|680|679.6|679.2|678.8|12524
1581931800000|2020-02-17 09:30:00|679.6|679.2|680.2|679.8|680.4|680|679.6|679|10454
1581932100000|2020-02-17 09:35:00|680|679.6|680.2|679.6|680.4|680.2|679.8|679.4|11823
1581932400000|2020-02-17 09:40:00|680|679.8|679.4|679|680|679.8|679.4|678.8|11044
1581932700000|2020-02-17 09:45:00|679.6|679.2|680.8|680.4|680.8|680.6|679.2|679|66762
1581933000000|2020-02-17 09:50:00|680.6|680.6|681|680.8|681.2|681|680.6|680.4|8717
1581933300000|2020-02-17 09:55:00|680.8|680.6|680.6|680.2|681.2|681|680.4|680.2|15327
1581933600000|2020-02-17 10:00:00|680.8|680.4|680.8|680.4|681.2|681|680.8|680.4|5671
1581933900000|2020-02-17 10:05:00|680.6|680.6|681.2|680.8|681.2|681|680.6|680.4|8183
1581934200000|2020-02-17 10:10:00|681|680.6|680.6|680.2|681|680.6|680.4|680.2|5886
1581934500000|2020-02-17 10:15:00|680.8|680.4|680.6|680.4|680.8|680.4|680.6|680.4|8163
1581934800000|2020-02-17 10:20:00|680.4|680.2|679.2|678.8|680.6|680.2|679.2|678.8|17009
1581935100000|2020-02-17 10:25:00|679.4|679|679.6|679|679.8|679.6|679.2|679|20359
1581935400000|2020-02-17 10:30:00|679.4|679.2|679.8|679.4|679.8|679.4|679.2|679|3868
1581935700000|2020-02-17 10:35:00|679.6|679.6|679.8|679.4|679.8|679.6|679.6|679.4|3302
1581936000000|2020-02-17 10:40:00|679.6|679.2|679.6|679.2|679.6|679.2|679.4|679|5363
1581936300000|2020-02-17 10:45:00|679.8|679.4|680.6|680.2|680.6|680.4|679.8|679.4|12975
1581936600000|2020-02-17 10:50:00|680.4|680.4|680.8|680.4|680.8|680.6|679.8|679.6|13551
1581936900000|2020-02-17 10:55:00|680.6|680.2|680|679.8|680.8|680.4|680|679.6|10272
1581937200000|2020-02-17 11:00:00|680.2|680|680.2|679.8|680.6|680.2|680.2|679.8|6207
1581937500000|2020-02-17 11:05:00|680.4|680|681|680.6|681|680.8|680.4|680|6536
1581937800000|2020-02-17 11:10:00|681.2|680.8|681.4|681|681.8|681.2|681.2|680.8|24995
1581938100000|2020-02-17 11:15:00|681.2|680.8|682|681.8|682.6|682.2|681|680.8|10066
1581938400000|2020-02-17 11:20:00|681.8|681.6|681.8|681.6|682|681.8|681.8|681.4|3905
1581938700000|2020-02-17 11:25:00|681.6|681.4|681.4|681|681.6|681.4|681.4|681|6364
1581939000000|2020-02-17 11:30:00|681.6|681.2|681.4|681|682|681.6|681.2|680.8|48177
1581939300000|2020-02-17 11:35:00|681.2|680.8|681|680.8|681.2|681|681|680.6|959
1581939600000|2020-02-17 11:40:00|681.2|680.6|680.8|680.6|681.6|681.4|680.8|680.6|16645
1581939900000|2020-02-17 11:45:00|681||681||681||681||6006
1581940200000|2020-02-17 11:50:00|680.8|680.4|681.4|681|681.4|681.2|680.6|680.4|13893
1581940500000|2020-02-17 11:55:00|681.6|681.2|682.2|682|682.2|682|681.6|681.2|16191
1581940800000|2020-02-17 12:00:00|682|681|681.6|681.2|682|681.4|681.4|681|12169
1581941100000|2020-02-17 12:05:00|||||||||1237
1581941400000|2020-02-17 12:10:00|681.4|681|681.6|681.2|681.6|681.2|681.2|681|5510
1581941700000|2020-02-17 12:15:00|681.4|681.4|681|680.6|681.4|681.4|681|680.6|14262
1581942000000|2020-02-17 12:20:00|680.8||681||681||680.8||3994
1581942300000|2020-02-17 12:25:00|681.2|680.8|681.4|681|681.8|681.6|681.2|680.8|14101
1581942600000|2020-02-17 12:30:00|681.2|681.2|681.2|681|681.4|681.2|681.2|681|3099
1581942900000|2020-02-17 12:35:00|681|680.8|680.4|680|681|680.8|680.2|680|14900
1581943200000|2020-02-17 12:40:00|680.6|680.2|680.4|680.2|681|680.6|680|679.6|31489
1581943500000|2020-02-17 12:45:00|680.2|680|680|679.6|680.4|680|679.8|679.6|9420
1581943800000|2020-02-17 12:50:00|679.8||679.8||680||679.8||715
1581944100000|2020-02-17 12:55:00|680|679.4|679.8|679.6|680|679.6|679.6|679.4|5190
1581944400000|2020-02-17 13:00:00||679.4||679.4||679.4||679.4|3857
1581944700000|2020-02-17 13:05:00|679.6|679.6|679.8|679.4|680.4|680|679.6|679.4|12373
1581945000000|2020-02-17 13:10:00|679.6|679.2|679.6|679.4|679.8|679.4|679.4|679.2|2258
1581945300000|2020-02-17 13:15:00|679.8||679.8||679.8||679.8||2306
1581945600000|2020-02-17 13:20:00|679.6|679.2|679.8|679.4|679.8|679.4|679.6|679.2|2827
1581945900000|2020-02-17 13:25:00|680|679.6|680.4|680.2|680.6|680.4|680|679.6|8195
1581946200000|2020-02-17 13:30:00|680.2|680|680.4|680.2|680.6|680.4|680|679.8|18031
1581946500000|2020-02-17 13:35:00|680.6|680.4|680.4|680.2|680.8|680.6|680.4|680.2|42909
1581946800000|2020-02-17 13:40:00|680.6|680.4|680.4|680|681|680.6|680.4|680|32554
1581947100000|2020-02-17 13:45:00|680.2|679.8|680.8|680.6|681|680.6|679.6|679.4|11945
1581947400000|2020-02-17 13:50:00|680.6|680.4|680.6|680.4|680.6|680.4|680.4|680|9751
1581947700000|2020-02-17 13:55:00|680.4|680.2|680.4|680.2|680.6|680.4|680.4|680.2|7831
1581948000000|2020-02-17 14:00:00|680.6|680|680|679.6|680.6|680.2|679.6|679.4|32257
1581948300000|2020-02-17 14:05:00|679.8|679.4|679.6|679.2|679.8|679.4|679.6|679.2|6392
1581948600000|2020-02-17 14:10:00|679.4|679|680|679.6|680|679.6|679.2|679|12415
1581948900000|2020-02-17 14:15:00|679.8|679.8|680.2|680|680.2|680|679.8|679.6|8489
1581949200000|2020-02-17 14:20:00|680|679.8|680.2|679.8|680.2|679.8|679.6|679.2|15169
1581949500000|2020-02-17 14:25:00|680|679.6|680|679.8|680.2|679.8|680|679.6|2686
1581949800000|2020-02-17 14:30:00|680.2|679.6|679.6|679.2|680.2|679.6|679.4|679|11544
1581950100000|2020-02-17 14:35:00|679.4|679|679.2|678.8|679.4|679|678.8|678.6|12954
1581950400000|2020-02-17 14:40:00|679.4|679|680|679.6|680|679.8|679.4|679|7259
1581950700000|2020-02-17 14:45:00|680.2|679.8|680|679.8|680.2|679.8|679.6|679.4|7843
1581951000000|2020-02-17 14:50:00|680.2|680|680|679.8|680.2|680|680|679.8|4288
1581951300000|2020-02-17 14:55:00|680.2|680|680.6|680.2|680.8|680.6|680.2|679.8|17638
1581951600000|2020-02-17 15:00:00|680.4|680|679.8|679.4|680.4|680.2|679.8|679.4|5970
1581951900000|2020-02-17 15:05:00|680|679.6|679.4|679|680|679.8|679.2|679|10951
1581952200000|2020-02-17 15:10:00|679.2|678.8|679.4|679.2|679.6|679.2|679|678.6|6253
1581952500000|2020-02-17 15:15:00|679.6|679.4|680.6|680.2|680.6|680.4|679.6|679.4|11480
1581952800000|2020-02-17 15:20:00|680.8|680.4|682.6|682.4|682.6|682.4|680.8|680.2|62921
1581953100000|2020-02-17 15:25:00|682.8|682.2|682.8|682.6|683|682.6|682.2|682|18898
1581953400000|2020-02-17 15:30:00|683|682.4|683|682.6|683|682.6|682.8|682.4|2443
1581953700000|2020-02-17 15:35:00|682.8|682.4|682.2|681.8|682.8|682.6|681|680.8|63590
1581954000000|2020-02-17 15:40:00|682.4|682|682.4|682.2|682.6|682.4|682.2|682|15187
1581954300000|2020-02-17 15:45:00|682.6|682.4|683|682.8|683|682.8|682.6|682.2|14775
1581954600000|2020-02-17 15:50:00|683.2|683|683.2|683|683.6|683.4|683.2|683|13625
1581954900000|2020-02-17 15:55:00|683|682.8|682.6|682.2|683|682.8|682.4|682|13310
1581955200000|2020-02-17 16:00:00|682.4|682.4|682.6|682.4|682.8|682.6|682.4|682.2|16405
1581955500000|2020-02-17 16:05:00|682.8|682.6|683.4|683|683.4|683.2|682.8|682.6|19276
1581955800000|2020-02-17 16:10:00|683.2|682.8|683.4|683.2|683.4|683.2|683|682.8|13892
1581956100000|2020-02-17 16:15:00|683.2|683|683.2|682.8|683.2|683.2|682.6|682.4|18073
1581956400000|2020-02-17 16:20:00|683|683|683.4|683.2|683.4|683.2|683|682.8|18682
1581956700000|2020-02-17 16:25:00|683.6|683.4|683.2|682.8|683.8|683.6|683.2|682.8|26443
1582012800000|2020-02-18 08:00:00|680.2|675.8|676.4|675.6|680.2|677.4|676.2|675.4|9351
1582013100000|2020-02-18 08:05:00|676.2|675.8|674.2|673.4|676.8|676|673.8|673.2|23629
1582013400000|2020-02-18 08:10:00|674.4|673.6|675.8|675|676.4|675.8|674.4|673.6|12902
1582013700000|2020-02-18 08:15:00|675.4|675.2|674.4|673.6|676.2|675.8|674.4|673.6|10166
1582014000000|2020-02-18 08:20:00|674.2|673.4|672.2|671.6|674.2|673.4|671.8|671.4|10132
1582014300000|2020-02-18 08:25:00|672|671.8|671|670.4|672.6|672.2|671|670.4|14599
1582014600000|2020-02-18 08:30:00|670.8|670.6|672|671.6|672.6|672.2|670.8|670.2|9530
1582014900000|2020-02-18 08:35:00|672.2|671.8|672.4|671.8|672.4|672|672|671.4|1002
1582015200000|2020-02-18 08:40:00|672.6|672|674.2|673.6|674.2|673.6|672.6|672|6467
1582015500000|2020-02-18 08:45:00|674.4|673.8|674.4|674|675.4|674.8|674.2|673.6|9978
1582015800000|2020-02-18 08:50:00|674.2|673.8|674|673.6|675.2|674.8|674|673.4|7711
1582016100000|2020-02-18 08:55:00|674.2|673.8|675.2|674.6|675.2|674.6|674.2|673.8|4120
1582016400000|2020-02-18 09:00:00|675|674.8|673.8|673.2|675.4|674.8|673.6|672.8|5001
1582016700000|2020-02-18 09:05:00|673.6|673.4|673.8|673.4|674|673.6|673.4|673.2|15865
1582017000000|2020-02-18 09:10:00|673.6|673.2|672.6|672|674.2|673.8|672.2|671.8|12519
1582017300000|2020-02-18 09:15:00|672.4|671.8|672|671.8|672.6|671.8|671.4|671|5939
1582017600000|2020-02-18 09:20:00|671.8|671.6|671.6|671.4|672.8|672.4|671.6|671.2|42221
1582017900000|2020-02-18 09:25:00|671.4|671.2|672|671.6|672.4|672|671.2|671|8015
1582018200000|2020-02-18 09:30:00|672.2|671.8|673|672.6|673.6|673|672.2|671.6|11388
1582018500000|2020-02-18 09:35:00|672.8|672.8|673.2|672.8|673.2|672.8|672|671.8|9352
1582018800000|2020-02-18 09:40:00|673|673|674.2|674|674.8|674.4|673|673|13929
1582019100000|2020-02-18 09:45:00|674|673.8|674.2|673.8|674.2|674|674|673.6|5314
1582019400000|2020-02-18 09:50:00|674|673.6|674|673.8|674.4|673.8|673.4|673.2|13816
1582019700000|2020-02-18 09:55:00|673.8|673.6|674|673.8|674.4|674.2|673.8|673.4|9359
1582020000000|2020-02-18 10:00:00|673.8|673.4|674|673.6|674.4|674.2|673.6|672.8|18380
1582020300000|2020-02-18 10:05:00|674.2|673.8|674.2|674|674.8|674.4|674.2|673.8|9264
1582020600000|2020-02-18 10:10:00|674|673.8|674.2|673.8|675|674.8|674|673.6|7218
1582020900000|2020-02-18 10:15:00|674|674|673.6|673.2|674.4|674|673.6|673.2|6662
1582021200000|2020-02-18 10:20:00|673.8|673.4|673.4|673.2|674|673.6|673.2|672.8|7523
1582021500000|2020-02-18 10:25:00|673.6|673|672.2|671.8|673.6|673|672.2|671.8|8173
1582021800000|2020-02-18 10:30:00|672|671.6|671.8|671.6|673|672.6|671.6|671.2|16252
1582022100000|2020-02-18 10:35:00|671.6|671.4|671.4|671.2|671.8|671.4|671.4|671|6193
1582022400000|2020-02-18 10:40:00|671.8|671|671.8|671.4|672.2|671.6|671.4|671|8927
1582022700000|2020-02-18 10:45:00|672|671.6|671.2|670.8|672|671.6|670.8|670.6|7172
1582023000000|2020-02-18 10:50:00|671|670.6|671.2|670.6|671.4|671|670.8|670.2|10065
1582023300000|2020-02-18 10:55:00|671|670.8|670.8|670.4|671.4|671|670.6|670.2|404297
1582023600000|2020-02-18 11:00:00|670.6|670.2|670.6|670.4|670.8|670.4|670.2|669.8|9016
1582023900000|2020-02-18 11:05:00|670.4|670.2|670.2|670|671.4|671|670.2|669.8|16838
1582024200000|2020-02-18 11:10:00|670.4|670.2|671|670.8|671.2|670.8|670.4|670.2|8886
1582024500000|2020-02-18 11:15:00|670.8|670.6|671|670.8|671.2|670.8|670.4|670.2|10677
1582024800000|2020-02-18 11:20:00|671.2|671|671|670.6|671.4|671|670.6|670.4|7814
1582025100000|2020-02-18 11:25:00|670.8|670.4|671.2|670.8|671.4|670.8|670.6|670|8047
1582025400000|2020-02-18 11:30:00|671|670.6|670.4|670|671|670.6|670.4|670|4852
1582025700000|2020-02-18 11:35:00|670.2|669.8|670|669.6|670.2|669.8|669.8|669.6|6078
1582026000000|2020-02-18 11:40:00|669.8|669.8|669.2|669|670.2|670|669.2|669|10323
1582026300000|2020-02-18 11:45:00|669|668.8|668.8|668.4|669.6|669.2|668.6|668.4|12885
1582026600000|2020-02-18 11:50:00|668.6|668.2|668|667.8|668.6|668.2|667.8|667.6|6322
1582026900000|2020-02-18 11:55:00|667.8|667.6|667.8|667.4|668.2|667.8|667|666.8|22663
1582027200000|2020-02-18 12:00:00|668|667|668.4|667.8|668.4|668|667.4|667|6566
1582027500000|2020-02-18 12:05:00|668.2|668|668.2|667.8|669|668.8|668.2|667.8|10546
1582027800000|2020-02-18 12:10:00|668.4|668|667.8|667.4|668.8|668.2|667.4|667.2|90981
1582028100000|2020-02-18 12:15:00|667.6|667.2|666.6|666.2|667.6|667.4|666.6|666.2|14193
1582028400000|2020-02-18 12:20:00|666.8|666.4|667.4|667.2|667.4|667.2|666.8|666.4|16508
1582028700000|2020-02-18 12:25:00|667.6|667.4|668.2|667.8|668.2|667.8|667.4|667|179813
1582029000000|2020-02-18 12:30:00|668|668|667.6|667.4|668.2|668|667.4|666.8|10201
1582029300000|2020-02-18 12:35:00|667.4|667.2|667.4|667.2|667.6|667.2|667.4|666.8|6272
1582029600000|2020-02-18 12:40:00|667.6|667.4|667.8|667.6|668.2|668|667.4|667.2|11013
1582029900000|2020-02-18 12:45:00|668|667.4|667.2|666.8|668|667.6|667.2|666.8|5867
1582030200000|2020-02-18 12:50:00|667|666.6|667.6|667.4|667.6|667.4|666.6|666|11022
1582030500000|2020-02-18 12:55:00|667.8|667.6|667.6|667|668.2|667.6|667.2|666.8|21688
1582030800000|2020-02-18 13:00:00|667.4|667.2|666.8|666.6|667.4|667.2|666.8|666.4|3311
1582031100000|2020-02-18 13:05:00|666.6|666.4|667|666.6|667.2|666.8|666.6|666.4|8337
1582031400000|2020-02-18 13:10:00|667.2|666.8|667.8|667.4|667.8|667.4|667.2|666.6|12719
1582031700000|2020-02-18 13:15:00|667.6|667.2|666.8|666.4|667.6|667.2|666.6|666.4|9043
1582032000000|2020-02-18 13:20:00|667|666.6|667.2|666.8|667.4|667|666.8|666.6|7064
1582032300000|2020-02-18 13:25:00|667|666.6|666.6|666.4|667.2|666.6|666.6|666|11216
1582032600000|2020-02-18 13:30:00|667|666.6|667.6|667.2|667.6|667.2|666.6|666.4|12071
1582032900000|2020-02-18 13:35:00|667.8|667.4|668.4|667.8|668.4|668|667.8|667.4|5675
1582033200000|2020-02-18 13:40:00|668.2|667.6|667.2|667|668.2|667.8|667.2|667|12179
1582033500000|2020-02-18 13:45:00|667|666.8|667.6|667.2|667.6|667.2|666.8|666.4|12060
1582033800000|2020-02-18 13:50:00|667.8|667.4|668.2|667.8|668.2|667.8|667.6|667.2|2624
1582034100000|2020-02-18 13:55:00|668.4|668|669|668.6|669|668.6|668.2|668|7642
1582034400000|2020-02-18 14:00:00|668.8|668.8|669.4|669.2|669.6|669.2|668.8|668.8|13212
1582034700000|2020-02-18 14:05:00|669.2|669|670.6|670.2|670.6|670.2|669.2|669|10566
1582035000000|2020-02-18 14:10:00|670.4|670.4|670.2|669.8|670.8|670.4|669.8|669.6|14950
1582035300000|2020-02-18 14:15:00|670|670|670.2|670|670.4|670.2|670|669.8|8256
1582035600000|2020-02-18 14:20:00|670.4|670.2|670|669.6|670.4|670.2|669.8|669.4|9557
1582035900000|2020-02-18 14:25:00|670.2|669.8|669|668.6|670.2|669.8|668.8|668.6|7784
1582036200000|2020-02-18 14:30:00|669.2|668.8|669.8|669.6|670.4|670.2|669.2|668.8|21604
1582036500000|2020-02-18 14:35:00|670|669.8|670.6|670.4|671.2|670.8|669.8|669.6|27882
1582036800000|2020-02-18 14:40:00|670.8|670.6|672.8|672.4|673|672.6|670.8|670.6|44277
1582037100000|2020-02-18 14:45:00|673|672.6|674.2|673.8|674.4|674|672.4|672.2|909345
1582037400000|2020-02-18 14:50:00|674|673.6|674.6|674.2|674.8|674.2|673|672.6|41673
1582037700000|2020-02-18 14:55:00|674.8|674.4|675.4|675|676|675.6|674.4|674.4|108657
1582038000000|2020-02-18 15:00:00|675.2|674.8|674.2|674|675.2|675|674|673.6|911046
1582038300000|2020-02-18 15:05:00|674|673.8|675.4|675|675.4|675|673.6|673.4|34025
1582038600000|2020-02-18 15:10:00|675.2|674.8|675|674.8|675.2|674.8|674.2|673.8|30660
1582038900000|2020-02-18 15:15:00|674.8|674.6|674.4|674.2|675|674.8|674|673.8|17963
1582039200000|2020-02-18 15:20:00|674.6|674.4|673.8|673.6|674.8|674.6|673.8|673.6|16514
1582039500000|2020-02-18 15:25:00|673.6|673.4|673.2|673|673.8|673.6|673|672.6|61936
1582039800000|2020-02-18 15:30:00|673.4|673.2|671.8|671.6|673.4|673.2|671.6|671.4|790164
1582040100000|2020-02-18 15:35:00|671.6|671.4|671.4|671.2|671.8|671.6|671.2|671|23673
1582040400000|2020-02-18 15:40:00|671.2|671|672.8|672.6|672.8|672.6|671|670.8|291205
1582040700000|2020-02-18 15:45:00|672.6|672.4|672.4|672.2|673.6|673.2|672.2|672|135739
1582041000000|2020-02-18 15:50:00|672.2|672|672|671.8|672.8|672.6|672|671.8|45275
1582041300000|2020-02-18 15:55:00|672.2|671.6|672.6|672.4|672.8|672.6|671.4|671.2|34043
1582041600000|2020-02-18 16:00:00|672.4|672.2|673.2|672.8|673.4|673.2|672|671.6|270648
1582041900000|2020-02-18 16:05:00|673.4|673|673.2|672.8|673.4|673|672.4|672.2|315457
1582042200000|2020-02-18 16:10:00|673|673|673.8|673.4|674.6|674.2|673|672.8|40861
1582042500000|2020-02-18 16:15:00|673.6|673.2|673.6|673.4|674|673.6|673.4|673.2|49229
1582042800000|2020-02-18 16:20:00|673.4|673.2|673.2|673|673.8|673.6|673|672.8|52721
1582043100000|2020-02-18 16:25:00|673|672.8|672.8|672.2|673.2|673|672.4|672|76381
1582099200000|2020-02-19 08:00:00|678.4|675.8|676.6|675.6|679.2|678.2|676.2|675.4|14057
1582099500000|2020-02-19 08:05:00|676.4|675.4|674.2|673.6|676.4|675.8|673.2|672.6|11239
1582099800000|2020-02-19 08:10:00|674.4|673.8|675.8|675|676.2|675.8|674.4|673.8|13694
1582100100000|2020-02-19 08:15:00|676|675.2|676.4|675.6|676.8|676.2|675.8|675.2|6834
1582100400000|2020-02-19 08:20:00|676.2|675.4|674.4|673.8|676.2|675.4|674|673.6|8476
1582100700000|2020-02-19 08:25:00|674.2|673.6|672.6|671.8|674.2|673.6|671.8|670.8|20593
1582101000000|2020-02-19 08:30:00|672.4|672|674|673.6|674.8|674.4|672|671.8|2043262
1582101300000|2020-02-19 08:35:00|674.2|673.4|673.8|673.4|674.8|674.2|673.2|672.8|28905
1582101600000|2020-02-19 08:40:00|673.6|673.2|674|673.4|674.4|674|673|672.6|23188
1582101900000|2020-02-19 08:45:00|673.8|673.2|673.6|673.2|674|673.6|671.8|671.2|23579
1582102200000|2020-02-19 08:50:00|673.4|673|672.8|672.2|673.4|673|672.2|672|12039
1582102500000|2020-02-19 08:55:00|673|672.4|671.6|671|673.8|673.2|671.2|670.8|20332
1582102800000|2020-02-19 09:00:00|671.8|671.2|671.2|670.6|672|671.6|670.8|670.4|5660
1582103100000|2020-02-19 09:05:00|671|670.4|670.8|670.4|671.2|670.8|670.6|670|8038
1582103400000|2020-02-19 09:10:00|671|670.6|671.2|670.6|671.2|670.8|670.4|669.8|18259
1582103700000|2020-02-19 09:15:00|671.4|670.8|671.6|671|672|671.6|671|670.6|7903
1582104000000|2020-02-19 09:20:00|671.4|671.2|670.2|670|671.8|671.4|670.2|669.6|28005
1582104300000|2020-02-19 09:25:00|670.4|669.8|669.8|669.2|670.6|670.2|669.4|669|20681
1582104600000|2020-02-19 09:30:00|669.6|669|669.8|669.4|670|669.6|669.2|668.6|6568
1582104900000|2020-02-19 09:35:00|669.6|669.2|668.6|668|669.6|669.2|668.4|668|11111
1582105200000|2020-02-19 09:40:00|668.4|667.8|668.2|667.8|668.6|668|667.8|667.4|4427
1582105500000|2020-02-19 09:45:00|668.4|667.6|668.4|668.2|668.6|668.4|667.6|667.2|11788
1582105800000|2020-02-19 09:50:00|668.6|668.4|669.2|668.8|669.2|669|668.4|668.2|5170
1582106100000|2020-02-19 09:55:00|669|669|670.6|670.2|670.8|670.4|669|668.8|18600
1582106400000|2020-02-19 10:00:00|670.4|669.8|670|669.6|670.6|670.2|670|669.4|8523
1582106700000|2020-02-19 10:05:00|669.8|669.4|669.4|669|669.8|669.4|668.8|668.4|11835
1582107000000|2020-02-19 10:10:00|669.2|669.2|669.6|669.4|670|669.6|669.2|669|21335
1582107300000|2020-02-19 10:15:00|669.8|669.2|668.4|667.8|669.8|669.4|668|667.8|23287
1582107600000|2020-02-19 10:20:00|668.2|667.6|668.4|668|668.8|668.4|667.8|667.6|13835
1582107900000|2020-02-19 10:25:00|668.6|668.2|668.8|668.6|669.2|669|668.4|668.2|24641
1582108200000|2020-02-19 10:30:00|669|668.8|669.6|669.2|669.6|669.2|668.8|668.6|4641
1582108500000|2020-02-19 10:35:00|669.8|669.4|669|668.6|670|669.8|668.6|668.4|21914
1582108800000|2020-02-19 10:40:00|669.2|668.8|669.6|669.2|669.8|669.4|668.8|668.6|5985
1582109100000|2020-02-19 10:45:00|669.4|669|669.4|669|669.6|669.2|669|668.6|11544
1582109400000|2020-02-19 10:50:00|669.6|669.2|670|669.6|670|669.6|669.6|669.2|3696
1582109700000|2020-02-19 10:55:00|670.2|669.8|670.6|670.2|670.6|670.2|670.2|669.8|11073
1582110000000|2020-02-19 11:00:00|670.4|670.4|670.8|670.4|671|670.8|670.4|670.2|8719
1582110300000|2020-02-19 11:05:00|671|670.6|671.6|671|671.8|671.2|670.8|670.6|4615
1582110600000|2020-02-19 11:10:00|671.8|671.2|672.2|671.6|672.2|671.8|671.4|671.2|7098
1582110900000|2020-02-19 11:15:00|672|671.4|671.4|671|672|671.4|671.4|671|3134
1582111200000|2020-02-19 11:20:00|671.2|670.8|670.4|670|671.2|670.8|670.2|670|17860
1582111500000|2020-02-19 11:25:00|670.2|669.8|669.8|669.4|670.2|669.8|669.6|669.4|4829
1582111800000|2020-02-19 11:30:00|669.6|669.2|668.8|668.4|669.6|669.2|668.6|668.4|6848
1582112100000|2020-02-19 11:35:00|668.6|668.2|668.4|668|669|668.6|668.2|668|24399
1582112400000|2020-02-19 11:40:00|668.2|667.8|668.6|668.4|668.8|668.6|668|667.8|9853
1582112700000|2020-02-19 11:45:00|668.4|668.2|667.8|667.4|668.6|668.2|667.6|667.4|21416
1582113000000|2020-02-19 11:50:00|668|667.6|669.8|669.2|669.8|669.2|667.8|667.6|11246
1582113300000|2020-02-19 11:55:00|670|669.4|671|670.8|671|670.8|670|669.4|5219
1582113600000|2020-02-19 12:00:00|671.4|670.6|670.4|670|671.4|670.8|670.4|670|11031
1582113900000|2020-02-19 12:05:00|670.2|670.2|669|668.6|670.2|670.2|669|668.6|12693
1582114200000|2020-02-19 12:10:00|668.8|668.8|667.2|666.8|669.2|668.8|667|666.6|69347
1582114500000|2020-02-19 12:15:00|667.4|667|659.6|659|667.4|667|659.6|658.8|282479
1582114800000|2020-02-19 12:20:00|659.8|659.2|660.6|660|662.8|662.2|658.8|658|153078
1582115100000|2020-02-19 12:25:00|660.8|660.2|663|662.4|663.2|663|660.6|659.8|13496
1582115400000|2020-02-19 12:30:00|663.4|662.6|664.2|663.4|664.2|663.4|663.2|662.4|17612
1582115700000|2020-02-19 12:35:00|664|663.2|663|662.4|664.2|663.4|662.4|662|14868
1582116000000|2020-02-19 12:40:00|662.8|662.2|664|663.2|665|664.2|661.8|661.4|40511
1582116300000|2020-02-19 12:45:00|664.2|663.4|662.8|662.4|664.2|663.4|662.8|662.4|5717
1582116600000|2020-02-19 12:50:00|662.6|662.2|662.8|662.4|662.8|662.4|662.2|661.4|9423
1582116900000|2020-02-19 12:55:00|662.6|662.2|662.4|662|662.8|662.4|662|661.4|28083
1582117200000|2020-02-19 13:00:00|662.6|662.2|663.2|662.8|663.6|663.2|662.6|662.2|21389
1582117500000|2020-02-19 13:05:00|663.4|662.6|663.2|662.8|663.4|663|663|662.6|3889
1582117800000|2020-02-19 13:10:00|663.4|663|663|662.6|663.4|663|662.8|662.6|12384
1582118100000|2020-02-19 13:15:00|663.2|662.8|661.8|661.4|663.4|663|661.6|661.4|16648
1582118400000|2020-02-19 13:20:00|661.4|661.2|662.2|661.8|663|662.6|661.4|661.2|25027
1582118700000|2020-02-19 13:25:00|662|661.6|661.2|660.6|662|661.8|661.2|660.6|15619
1582119000000|2020-02-19 13:30:00|661.4|660.8|661.6|661.2|661.8|661.4|660.8|660.4|27255
1582119300000|2020-02-19 13:35:00|661.8|661.4|660|659.6|662|661.8|660|659.6|41828
1582119600000|2020-02-19 13:40:00|660.2|659.8|659.4|659.2|660.2|659.8|659|658.4|230302
1582119900000|2020-02-19 13:45:00|659.2|659|659.8|659.6|660.4|660.2|659.2|658.6|171272
1582120200000|2020-02-19 13:50:00|659.6|659.4|659.6|659.4|660|659.6|659.6|659.4|8786
1582120500000|2020-02-19 13:55:00|659.4|659.2|657.8|657.4|659.4|659.2|657.6|657.2|137948
1582120800000|2020-02-19 14:00:00|657.6|657.2|658|657.6|658|657.6|656.8|656.6|34001
1582121100000|2020-02-19 14:05:00|657.8|657.8|657.8|657.4|658.2|657.8|657|656.8|151074
1582121400000|2020-02-19 14:10:00|657.6|657.2|657.6|657.2|657.8|657.4|656.4|656.2|31146
1582121700000|2020-02-19 14:15:00|657.4|657|655.8|655.4|657.4|657|654|653.8|104881
1582122000000|2020-02-19 14:20:00|656|655.6|657.4|657|658.2|657.8|656|655.6|73384
1582122300000|2020-02-19 14:25:00|657.2|656.8|658.4|658|658.6|658.2|656.8|656.4|30497
1582122600000|2020-02-19 14:30:00|658.6|658.2|660.6|660|661.2|660.8|658.4|658|52913
1582122900000|2020-02-19 14:35:00|660.4|659.8|661|660.6|661.2|660.6|659.2|659|37159
1582123200000|2020-02-19 14:40:00|660.8|660.8|660|659.4|661.2|661|659.6|659.4|2711912
1582123500000|2020-02-19 14:45:00|659.8|659.2|660|659.6|660.8|660.4|659.6|659|50729
1582123800000|2020-02-19 14:50:00|660.2|659.4|660.4|660.2|660.8|660.4|659.2|659|3051741
1582124100000|2020-02-19 14:55:00|660.2|660|659|658.6|660.4|660.2|658.6|658.2|40848
1582124400000|2020-02-19 15:00:00|658.8|658.4|657.6|657.4|659|658.6|657.6|657.4|31455
1582124700000|2020-02-19 15:05:00|657.8|657.6|657.2|656.8|658.4|658|656.8|656.6|30721
1582125000000|2020-02-19 15:10:00|657|657|657.8|657.4|658|657.8|656.8|656.4|2836788
1582125300000|2020-02-19 15:15:00|657.6|657.6|657.2|657|657.8|657.6|656|655.8|481877
1582125600000|2020-02-19 15:20:00|657.4|657.2|656.8|656.6|658|657.6|656.8|656.4|1058216
1582125900000|2020-02-19 15:25:00|657|656.8|658.4|658|658.4|658.2|657|656.8|1168878
1582126200000|2020-02-19 15:30:00|658.2|657.8|659.6|659.2|659.8|659.4|657.8|657.6|50024
1582126500000|2020-02-19 15:35:00|659.8|659.4|659.8|659.6|660.2|660|659.4|659.2|59795
1582126800000|2020-02-19 15:40:00|659.6|659.4|661|660.8|661|660.8|659.4|659.2|59353
1582127100000|2020-02-19 15:45:00|661.2|660.6|661.2|660.8|661.6|661.4|660.4|660.2|39817
1582127400000|2020-02-19 15:50:00|661|660.6|660.8|660.6|661.2|661|660.4|660.2|33249
1582127700000|2020-02-19 15:55:00|661|660.8|660.4|660.2|661|660.8|660.2|660|108320
1582128000000|2020-02-19 16:00:00|660.6|660.4|661.6|661.4|661.8|661.6|660.4|660.2|71153
1582128300000|2020-02-19 16:05:00|661.8|661.6|661.4|661.2|662|661.8|661|660.8|82560
1582128600000|2020-02-19 16:10:00|661.2|661|661.2|661|661.4|661.2|660|659.8|85852
1582128900000|2020-02-19 16:15:00|661|660.8|661.4|661.2|661.4|661.2|660.8|660.6|185540
1582129200000|2020-02-19 16:20:00|661.2|661|661.6|661.4|662|661.8|661.2|661|50735
1582129500000|2020-02-19 16:25:00|661.4|661.2|661.2|660.6|661.6|661.4|661|660.6|82471
1582185600000|2020-02-20 08:00:00|666.4|663.8|663.4|662.8|666.4|665.2|661.8|661.2|44551
1582185900000|2020-02-20 08:05:00|663.2|662.6|665.4|665|665.6|665.2|662.8|662.4|84307
1582186200000|2020-02-20 08:10:00|665.6|665.2|668.8|668.4|669|668.8|665.6|665.2|61829
1582186500000|2020-02-20 08:15:00|669|668.6|668|667.2|670|669.6|666.8|666.4|50315
1582186800000|2020-02-20 08:20:00|667.8|667|666.4|665.8|667.8|667.2|666.2|665.6|31668
1582187100000|2020-02-20 08:25:00|666.2|665.6|667.2|666.8|667.8|667.2|666|665.4|37259
1582187400000|2020-02-20 08:30:00|667|667|666.8|666.4|667.6|667.2|665.8|665.4|25165
1582187700000|2020-02-20 08:35:00|666.6|666.2|667.6|667.2|668|667.8|666.2|665.6|53756
1582188000000|2020-02-20 08:40:00|667.4|667|669|668.8|669|668.8|667.4|667|38029
1582188300000|2020-02-20 08:45:00|669.2|669|668.4|668|670|669.6|667.6|667.2|37031
1582188600000|2020-02-20 08:50:00|668.6|668.2|668.6|668.2|669.2|668.8|668.2|668|28119
1582188900000|2020-02-20 08:55:00|668.4|668|666.8|666.6|668.4|668|666.8|666.4|15229
1582189200000|2020-02-20 09:00:00|666.6|666.4|666.2|665.8|667.8|667.6|665.8|665.4|54544
1582189500000|2020-02-20 09:05:00|666|665.6|666.8|666.4|667|666.6|666|665.6|25107
1582189800000|2020-02-20 09:10:00|666.6|666.2|666.8|666.6|667.4|667|665.8|665.6|46616
1582190100000|2020-02-20 09:15:00|667|666.4|667.6|667.4|668.6|668.4|666.6|666.2|55435
1582190400000|2020-02-20 09:20:00|667.8|667.6|665.8|665.4|668.2|668|665.8|665.4|43359
1582190700000|2020-02-20 09:25:00|665.6|665.6|666.8|666.4|667|666.8|665.6|665.6|45769
1582191000000|2020-02-20 09:30:00|666.6|666.2|665.4|665.2|666.6|666.2|665.4|665|33788
1582191300000|2020-02-20 09:35:00|665.6|665.4|666.6|666.4|667.2|667|665.4|665.2|57876
1582191600000|2020-02-20 09:40:00|666.8|666.6|667.6|667.2|667.8|667.4|666.6|666.2|32123
1582191900000|2020-02-20 09:45:00|667.4|667|666.8|666.6|667.6|667.4|666.8|666.4|64582
1582192200000|2020-02-20 09:50:00|666.6|666.4|665|664.6|667|666.6|665|664.6|33696
1582192500000|2020-02-20 09:55:00|664.8|664.8|665.6|665.4|666.2|665.8|664.8|664.6|36275
1582192800000|2020-02-20 10:00:00|665.4|665.2|666.6|666.2|666.8|666.4|665.4|665.2|26147
1582193100000|2020-02-20 10:05:00|666.4|666|665.6|665.2|666.4|666|665.4|665.2|27106
1582193400000|2020-02-20 10:10:00|665.4|665.4|665.6|665.4|666.2|665.8|665.4|665.2|30235
1582193700000|2020-02-20 10:15:00|665.8|665.6|665.6|665.2|666.4|666|665.6|665.2|34759
1582194000000|2020-02-20 10:20:00|665.8|665.4|665.4|665|666.4|666.2|664.4|664|48138
1582194300000|2020-02-20 10:25:00|665.6|665.2|666|665.6|666.2|666|665.4|665.2|22506
1582194600000|2020-02-20 10:30:00|666.2|665.8|665.6|665.4|666.2|666|665|664.8|52710
1582194900000|2020-02-20 10:35:00|665.4|665.2|664.4|664|665.4|665.2|664.2|663.8|21993
1582195200000|2020-02-20 10:40:00|664.2|663.8|664.8|664.4|664.8|664.6|664|663.4|31716
1582195500000|2020-02-20 10:45:00|665|664.6|664.6|664.4|665.4|665.2|664.6|664.4|37509
1582195800000|2020-02-20 10:50:00|664.8|664.6|665.8|665.6|666.6|666|664.8|664.6|21750
1582196100000|2020-02-20 10:55:00|666|665.8|666|665.6|666.4|666.2|665.2|665|24721
1582196400000|2020-02-20 11:00:00|665.8|665.4|665.8|665.6|666|665.8|665.4|665.2|13172
1582196700000|2020-02-20 11:05:00|665.6|665.4|666|665.8|666.6|666.2|665.2|665|34332
1582197000000|2020-02-20 11:10:00|666.2|666|665.8|665.6|666.4|666.2|665.4|665.2|18179
1582197300000|2020-02-20 11:15:00|666|665.8|667|666.6|667.2|667|666|665.8|39030
1582197600000|2020-02-20 11:20:00|666.8|666.8|667.2|666.8|667.2|667|666.4|666|32340
1582197900000|2020-02-20 11:25:00|667|667|666.8|666.6|667.4|667|666.6|666.4|5589
1582198200000|2020-02-20 11:30:00|666.6|666.4|666.4|666.2|667.2|666.8|665.8|665.4|33957
1582198500000|2020-02-20 11:35:00|666.2|666|666|665.8|666.8|666.2|666|665.8|15167
1582198800000|2020-02-20 11:40:00|665.8|665.6|666.4|666.2|666.6|666.2|665.8|665.6|20591
1582199100000|2020-02-20 11:45:00|666.6|666|666.2|665.8|666.6|666.4|666|665.8|22657
1582199400000|2020-02-20 11:50:00|666|665.6|665.8|665.6|666|665.8|665.6|665.4|26295
1582199700000|2020-02-20 11:55:00|666|665.8|665|664.6|666.2|665.8|664.8|664.4|20175
1582200000000|2020-02-20 12:00:00|664.8|664.4|666.4|666.2|666.6|666.2|664.8|664.4|16017
1582200300000|2020-02-20 12:05:00|666.2|666|666.4|666|666.6|666|665.4|665.2|27801
1582200600000|2020-02-20 12:10:00|666.2|666.2|665.8|665.4|666.4|666.2|665.8|665.4|9914
1582200900000|2020-02-20 12:15:00|665.6|665.2|665.2|664.8|665.6|665.4|664.4|664.2|34503
1582201200000|2020-02-20 12:20:00|665|664.6|665.4|665.2|665.8|665.6|664.8|664.6|25223
1582201500000|2020-02-20 12:25:00|665.6|665.4|665.6|665.4|666|665.8|665.4|665|27032
1582201800000|2020-02-20 12:30:00|665.4|665.2|665.2|664.8|666|665.6|665.2|664.8|20121
1582202100000|2020-02-20 12:35:00|665|664.6|664.6|664.4|665.2|665|664.6|664.4|14683
1582202400000|2020-02-20 12:40:00|664.4|664.2|665|664.6|665|664.8|664.4|664.2|16145
1582202700000|2020-02-20 12:45:00|664.8|664.8|664.8|664.6|665|664.8|664.6|664.4|10694
1582203000000|2020-02-20 12:50:00|664.6|664.4|665.2|665|665.4|665.2|664.6|664.4|27356
1582203300000|2020-02-20 12:55:00|665.4|665.2|666.2|666|666.4|666.2|665.2|665|15758
1582203600000|2020-02-20 13:00:00|666.4|666.2|666.8|666.6|667.2|666.8|666.4|666.2|40004
1582203900000|2020-02-20 13:05:00|667|666.8|667.6|667.4|668|667.8|667|666.8|10882
1582204200000|2020-02-20 13:10:00|667.8|667.6|667.8|667.6|668.8|668.2|667.6|667.4|29637
1582204500000|2020-02-20 13:15:00|668|667.8|668.6|668.4|669|668.8|667.8|667.6|28585
1582204800000|2020-02-20 13:20:00|668.4|668.2|670.6|670.2|670.6|670.2|668.2|668|40456
1582205100000|2020-02-20 13:25:00|670.4|670|670.4|670|670.4|670.2|669.8|669.6|15951
1582205400000|2020-02-20 13:30:00|670.2|669.8|669.8|669.6|671.4|670.8|669.8|669.4|28748
1582205700000|2020-02-20 13:35:00|669.6|669.4|670.2|670|670.8|670.4|669.6|669.4|79258
1582206000000|2020-02-20 13:40:00|670|669.8|670.2|670|670.8|670.2|670|669.6|14099
1582206300000|2020-02-20 13:45:00|670|669.8|669.4|669.2|670.2|669.8|669.4|669.2|220941
1582206600000|2020-02-20 13:50:00|669.2|669|669.4|669|669.6|669.4|668.6|668.2|27521
1582206900000|2020-02-20 13:55:00|669.2|668.8|669.2|669|669.4|669.2|668.8|668.4|19515
1582207200000|2020-02-20 14:00:00|669|668.8|669.4|669.2|669.8|669.6|668.6|668.4|33552
1582207500000|2020-02-20 14:05:00|669.2|669|669.8|669.6|670.2|669.8|669.2|668.8|35211
1582207800000|2020-02-20 14:10:00|669.6|669.4|669.8|669.6|670|669.8|669.6|669.4|17017
1582208100000|2020-02-20 14:15:00|669.6|669.4|670|669.8|670.2|669.8|669.6|669.4|33089
1582208400000|2020-02-20 14:20:00|669.8|669.6|672.6|672.2|672.6|672.2|669.8|669.6|194293
1582208700000|2020-02-20 14:25:00|672.4|672|672|671.8|672.4|672|671.4|671.2|47405
1582209000000|2020-02-20 14:30:00|672.2|671.6|672.2|672|672.2|672|671.4|671|118593
1582209300000|2020-02-20 14:35:00|672|671.8|671.8|671.4|672.8|672.4|671.4|671|109257
1582209600000|2020-02-20 14:40:00|671.6|671.2|672.4|672.2|672.4|672.2|671|670.8|28136
1582209900000|2020-02-20 14:45:00|672.2|672|673.2|673|673.4|673.2|672|671.6|96553
1582210200000|2020-02-20 14:50:00|673.4|673.2|674.4|674.2|674.4|674.2|673.4|673.2|287864
1582210500000|2020-02-20 14:55:00|674.6|674.4|673|672.8|674.6|674.4|673|672.8|35023
1582210800000|2020-02-20 15:00:00|673.2|673|674.4|674|674.6|674.2|672.8|672.6|59447
1582211100000|2020-02-20 15:05:00|674.6|674.2|674|673.6|675.2|674.8|673|672.8|60181
1582211400000|2020-02-20 15:10:00|673.8|673.4|673.8|673.6|674|673.6|673.2|673|28435
1582211700000|2020-02-20 15:15:00|674|673.8|673.6|673.4|674.4|674.2|673.6|673.4|40741
1582212000000|2020-02-20 15:20:00|673.8|673.6|673.2|673|673.8|673.6|673.2|673|32165
1582212300000|2020-02-20 15:25:00|673|672.8|673|672.8|673.6|673.4|672.8|672.6|53497
1582212600000|2020-02-20 15:30:00|672.8|672.6|673|672.8|673.4|673.2|672.4|672.2|40167
1582212900000|2020-02-20 15:35:00|673.2|673|673.6|673.4|673.6|673.4|672.6|672.4|57152
1582213200000|2020-02-20 15:40:00|673.4|673.2|673|672.8|673.4|673.2|672.8|672.6|14191
1582213500000|2020-02-20 15:45:00|672.8|672.6|671.8|671.6|672.8|672.6|671.8|671.4|61084
1582213800000|2020-02-20 15:50:00|672|671.8|671.6|671.4|672.4|672|671.4|671.2|24853
1582214100000|2020-02-20 15:55:00|671.4|671.2|670.8|670.6|671.4|671.2|670.8|670.6|22906
1582214400000|2020-02-20 16:00:00|671|670.8|670.6|670.4|671.6|671.4|670.6|670.4|73118
1582214700000|2020-02-20 16:05:00|670.4|670.2|669.8|669.4|671|670.8|669.6|669.4|50603
1582215000000|2020-02-20 16:10:00|669.6|669.2|668|667.8|669.6|669.4|668|667.6|52527
1582215300000|2020-02-20 16:15:00|667.8|667.6|668|667.8|668.4|668.2|667.8|667.6|53796
1582215600000|2020-02-20 16:20:00|667.8|667.6|667.6|667.4|668|667.6|667.6|667.4|68050
1582215900000|2020-02-20 16:25:00|667.4|667.2|666.4|666|667.4|667.4|666.2|665.8|45082
1582272000000|2020-02-21 08:00:00|667.6|663.6|663.4|662.6|667.6|666.2|662.8|662|14415
1582272300000|2020-02-21 08:05:00|663.2|662.8|660.2|659.8|663.4|663|659.6|659|61667
1582272600000|2020-02-21 08:10:00|660|659.4|660.2|659.6|660.6|660|659.6|659|17568
1582272900000|2020-02-21 08:15:00|660.4|659.8|662|661.2|662|661.4|660|659.8|18983
1582273200000|2020-02-21 08:20:00|661.8|661.4|660.6|660|662.2|661.6|660.4|660|7735
1582273500000|2020-02-21 08:25:00|660.8|660.2|659.4|659|660.8|660.2|659|658.8|531997
1582273800000|2020-02-21 08:30:00|659.6|659.2|663.4|662.8|663.8|663.2|659.6|659.2|12229
1582274100000|2020-02-21 08:35:00|663.6|663|663.4|663|664.4|663.6|663|662.8|13360
1582274400000|2020-02-21 08:40:00|663.6|663.2|661.4|661|663.6|663.4|661.4|661|21536
1582274700000|2020-02-21 08:45:00|661.6|661.2|660.2|659.6|661.6|661.2|660.2|659.6|19945
1582275000000|2020-02-21 08:50:00|660|659.4|657.6|657.2|660|659.4|657.6|657|19536
1582275300000|2020-02-21 08:55:00|657.4|657|659.2|659|659.6|659.4|657.2|657|17306
1582275600000|2020-02-21 09:00:00|659.4|659.2|659.4|659|660.2|659.8|659.2|658.8|10899
1582275900000|2020-02-21 09:05:00|659.6|659.2|659.6|659.2|660|659.4|658.8|658.6|6923
1582276200000|2020-02-21 09:10:00|659.8|659.4|658.8|658.6|659.8|659.4|658.6|658.4|8949
1582276500000|2020-02-21 09:15:00|658.6|658.4|659.2|658.8|659.4|659.2|658.6|658.4|7469
1582276800000|2020-02-21 09:20:00|659|659|659|658.6|660.4|659.8|659|658.6|12273
1582277100000|2020-02-21 09:25:00|658.8|658.4|659.2|658.8|659.4|658.8|657.8|657.6|14873
1582277400000|2020-02-21 09:30:00|659|658.6|658.8|658.6|659.6|659.4|658.6|658.2|14709
1582277700000|2020-02-21 09:35:00|658.6|658.4|658.2|657.8|659.2|658.8|658|657.8|11190
1582278000000|2020-02-21 09:40:00|658|657.6|658|657.6|658.2|658|657.6|657.4|16294
1582278300000|2020-02-21 09:45:00|658.2|657.8|657|656.8|658.4|658|657|656.8|26027
1582278600000|2020-02-21 09:50:00|656.8|656.6|656.2|655.8|657.4|657|656|655.6|22427
1582278900000|2020-02-21 09:55:00|656.4|656|657.4|657|657.6|657.2|656.2|655.8|15110
1582279200000|2020-02-21 10:00:00|657.6|657.2|658.4|658.2|658.6|658.4|657.6|657|16405
1582279500000|2020-02-21 10:05:00|658.2|658|657.4|657|658.4|658.2|657|656.8|25038
1582279800000|2020-02-21 10:10:00|657.8|656.8|657.8|656.8|657.8|656.8|657.8|656.8|0
1582280100000|2020-02-21 10:15:00|658|657.6|659.4|659|659.8|659.4|658|657.6|95208
1582280400000|2020-02-21 10:20:00|659.2|658.8|661|660.8|661|660.8|659|658.8|23127
1582280700000|2020-02-21 10:25:00|661.2|661|661.6|661.2|662.6|662|661.2|660.8|19731
1582281000000|2020-02-21 10:30:00|661.4|661|660.6|660.4|661.4|661|660.4|660.2|8090
1582281300000|2020-02-21 10:35:00|660.8|660.2|660.6|660.2|661.6|661|660.4|660.2|1027279
1582281600000|2020-02-21 10:40:00|660.4|660|659.8|659.6|660.4|660|659.6|659.4|18713
1582281900000|2020-02-21 10:45:00|660|659.8|659.8|659.6|660.6|660|659.8|659.6|22384
1582282200000|2020-02-21 10:50:00|660|659.8|661.4|661|661.4|661|660|659.8|19305
1582282500000|2020-02-21 10:55:00|661.2|660.8|660.6|660.4|661.2|660.8|660.4|660.2|18218
1582282800000|2020-02-21 11:00:00|660.8|660.6|660.6|660.2|661|660.6|660|659.8|17749
1582283100000|2020-02-21 11:05:00|660.4|660.4|660|659.6|660.6|660.4|659.8|659.6|14212
1582283400000|2020-02-21 11:10:00|660.2|659.8|660.6|660.4|661|660.8|660|659.8|7828
1582283700000|2020-02-21 11:15:00|660.4|660.2|661|660.6|661|660.6|660.2|660|18527
1582284000000|2020-02-21 11:20:00|660.8|660.4|660.4|660.2|661|660.4|660.4|660.2|7523
1582284300000|2020-02-21 11:25:00|660.6|660|660.2|659.8|660.6|660.2|659.8|659.6|18610
1582284600000|2020-02-21 11:30:00|660|660|660.8|660.6|661|660.6|660|660|598872
1582284900000|2020-02-21 11:35:00|660.6|660.4|661.4|661|661.4|661.2|660.4|660|16049
1582285200000|2020-02-21 11:40:00|661.2|660.8|662|661.6|662.2|661.8|661|660.8|10781
1582285500000|2020-02-21 11:45:00|661.8|661.4|661.2|661|662|661.6|661.2|660.8|12199
1582285800000|2020-02-21 11:50:00|661.4|660.8|660.6|660.4|661.4|661|660.6|660.4|22097
1582286100000|2020-02-21 11:55:00|660.4|660.2|660.4|660|660.8|660.4|660|659.8|19325
1582286400000|2020-02-21 12:00:00|660.2|660.2|660.4|660|660.6|660.2|660.2|660|9086
1582286700000|2020-02-21 12:05:00|660.2|660.2|661.2|660.8|661.2|660.8|660.2|660.2|12780
1582287000000|2020-02-21 12:10:00|661.4|661|661|660.6|661.6|661.4|660.8|660.6|11252
1582287300000|2020-02-21 12:15:00|660.8|660.8|661|660.6|661.4|661|660.8|660.6|6234
1582287600000|2020-02-21 12:20:00|660.8|660.8|661.6|661.2|662|661.8|660.8|660.8|7689
1582287900000|2020-02-21 12:25:00|661.4|661.4|662.2|661.8|662.2|661.8|661.4|661.2|11821
1582288200000|2020-02-21 12:30:00|662|661.6|661.8|661.4|662.4|661.6|661.2|661|14252
1582288500000|2020-02-21 12:35:00|661.6|661.2|661|660.8|661.6|661.2|661|660.8|13353
1582288800000|2020-02-21 12:40:00|660.8|660.6|660.8|660.6|661.2|660.8|660.6|660.4|22545
1582289100000|2020-02-21 12:45:00|660.6|660.4|657.6|657.2|660.6|660.4|657.2|657|87467
1582289400000|2020-02-21 12:50:00|657.4|657|657.2|657|657.6|657.2|656.4|656|104799
1582289700000|2020-02-21 12:55:00|657|656.8|657.2|657|658|657.6|656.8|656.6|21566
1582290000000|2020-02-21 13:00:00|657|656.8|657.2|657|657.8|657.4|656.6|656.4|16243
1582290300000|2020-02-21 13:05:00|657.4|657.2|657.6|657.4|657.8|657.4|657.2|657|16114
1582290600000|2020-02-21 13:10:00|657.8|657.2|658.2|657.8|658.2|657.8|657.4|657.2|7472
1582290900000|2020-02-21 13:15:00|658.4|658|658.2|658|658.8|658.2|658.2|658|9955
1582291200000|2020-02-21 13:20:00|658.4|658.2|659|658.6|659.4|658.8|658.4|658.2|14501
1582291500000|2020-02-21 13:25:00|659.2|658.8|659.2|658.8|659.2|659|658.8|658.6|22005
1582291800000|2020-02-21 13:30:00|659|659|658|657.8|659.8|659.2|657.8|657.6|20875
1582292100000|2020-02-21 13:35:00|657.8|657.6|657.8|657.4|658.2|657.8|657.8|657.4|6941
1582292400000|2020-02-21 13:40:00|657.6|657.6|658|657.6|658.2|658|657.6|657.4|21386
1582292700000|2020-02-21 13:45:00|657.8|657.4|657.2|657|658.2|657.6|657.2|657|12592
1582293000000|2020-02-21 13:50:00|657.4|657.2|657.2|657|657.8|657.4|657.2|657|11677
1582293300000|2020-02-21 13:55:00|657|656.8|657|656.8|657|657|657|656.8|6947
1582293600000|2020-02-21 14:00:00|657.2|657|657.4|657.2|657.4|657.2|657|657|11655
1582293900000|2020-02-21 14:05:00|657.6|657.4|655.6|655.2|657.6|657.4|655.2|655|62376
1582294200000|2020-02-21 14:10:00|655.8|655.4|655|654.6|656|655.8|655|654.6|29349
1582294500000|2020-02-21 14:15:00|655.2|654.8|655.4|655.2|655.4|655.2|654.8|654.6|16215
1582294800000|2020-02-21 14:20:00|655.2|655|655.8|655.6|655.8|655.6|655.2|654.8|28623
1582295100000|2020-02-21 14:25:00|655.6|655.4|654.2|654|655.8|655.6|653.8|653.6|621225
1582295400000|2020-02-21 14:30:00|654.4|654.2|653.6|653.2|654.6|654.2|653.2|653|39118
1582295700000|2020-02-21 14:35:00|653.4|653|652.8|652.6|653.4|653.2|652.4|652.2|68626
1582296000000|2020-02-21 14:40:00|652.6|652.4|652.4|652|652.6|652.4|651.4|651.2|27191
1582296300000|2020-02-21 14:45:00|652.2|651.8|649.4|648.8|652.2|652|648.8|648.6|81307
1582296600000|2020-02-21 14:50:00|649.2|649|649.8|649.4|651.2|650.6|649|648.6|40224
1582296900000|2020-02-21 14:55:00|650|649.6|651|650.6|651.2|651|649|648.8|67923
1582297200000|2020-02-21 15:00:00|650.8|650.4|649.4|649.2|651.2|650.8|649.4|649|44479
1582297500000|2020-02-21 15:05:00|649.2|649|651.2|650.8|651.2|651|649.2|648.8|40595
1582297800000|2020-02-21 15:10:00|651|650.6|649.6|649.4|651|650.6|649.2|648.8|39319
1582298100000|2020-02-21 15:15:00|649.4|649|649|648.8|650|649.6|648.8|648.6|43249
1582298400000|2020-02-21 15:20:00|649.2|648.6|649|648.6|649.2|649|648.2|647.8|46932
1582298700000|2020-02-21 15:25:00|648.8|648.8|648.2|647.8|649.2|649|647.8|647.6|49346
1582299000000|2020-02-21 15:30:00|648|648|647.2|646.8|648.2|648|647|646.8|56130
1582299300000|2020-02-21 15:35:00|647|647|646.2|646|647.4|647.2|646|645.8|61905
1582299600000|2020-02-21 15:40:00|646.4|646.2|645.4|645|646.4|646.2|645.4|644.8|946068
1582299900000|2020-02-21 15:45:00|645.2|644.8|645.4|645.2|645.4|645.2|644|643.8|53866
1582300200000|2020-02-21 15:50:00|645.6|645.4|646.4|646.2|646.6|646.2|645.2|645|57968
1582300500000|2020-02-21 15:55:00|646.6|646.4|647.2|646.8|647.4|647.2|646.6|646.2|88417
1582300800000|2020-02-21 16:00:00|647|647|648.8|648.4|648.8|648.6|647|646.8|91450
1582301100000|2020-02-21 16:05:00|648.6|648.2|648|647.6|648.6|648.2|647.2|646.8|115848
1582301400000|2020-02-21 16:10:00|647.8|647.8|647.6|647.4|648.8|648.6|647.2|647|91265
1582301700000|2020-02-21 16:15:00|647.8|647.6|648|647.8|648.2|648|647.8|647.4|54688
1582302000000|2020-02-21 16:20:00|648.2|648|648.6|648.4|648.6|648.4|647.8|647.6|100234
1582302300000|2020-02-21 16:25:00|648.8|648.2|648.6|648.2|649.2|649|648.4|648|72953
1582531200000|2020-02-24 08:00:00|634|631.2|626.8|625.8|634.2|633.2|626.4|625|342217
1582531500000|2020-02-24 08:05:00|626.6|626|626.6|625.8|628.2|626.8|624.4|623.6|103840
1582531800000|2020-02-24 08:10:00|626.8|626|624.6|624|627.2|627|623.4|623|169368
1582532100000|2020-02-24 08:15:00|624.4|623.8|622.6|622|624.4|624|620.4|620|337786
1582532400000|2020-02-24 08:20:00|622.4|621.6|623.8|623.2|624|623.4|621|620.8|101497
1582532700000|2020-02-24 08:25:00|623.6|623.4|621.8|621.4|623.6|623.4|621.6|621.4|60986
1582533000000|2020-02-24 08:30:00|621.4|621.2|615.6|615.2|621.4|621.2|614.6|614.4|128401
1582533300000|2020-02-24 08:35:00|615.4|615|617|616.6|618|617.4|615.2|615|68016
1582533600000|2020-02-24 08:40:00|617.2|616.8|618|617.4|618.6|618.4|615.8|615.4|61700
1582533900000|2020-02-24 08:45:00|618.2|617.6|618.6|618.2|618.6|618.4|616.6|616.2|44648
1582534200000|2020-02-24 08:50:00|618.8|618.4|618.6|618.2|620.4|619.8|617.8|617.4|31040
1582534500000|2020-02-24 08:55:00|618.4|618|619.2|618.8|619.8|619.6|618.2|618|36619
1582534800000|2020-02-24 09:00:00|619.4|618.6|618.8|618.2|620.2|620|618.4|618|27835
1582535100000|2020-02-24 09:05:00|618.6|618|619|618.8|620|619.6|618.4|618|240420
1582535400000|2020-02-24 09:10:00|619.2|619|619.2|618.8|619.6|619.4|618.4|618.2|33830
1582535700000|2020-02-24 09:15:00|619|618.6|617.8|617.4|619.2|619|617.6|617.4|56817
1582536000000|2020-02-24 09:20:00|617.6|617.6|617|616.6|618|617.8|616.8|616.4|40012
1582536300000|2020-02-24 09:25:00|616.8|616.4|616.4|616.2|617.2|617|616|615.8|256915
1582536600000|2020-02-24 09:30:00|616.2|616|616.8|616.6|617|616.8|615.4|615.2|69152
1582536900000|2020-02-24 09:35:00|616.6|616.4|615.2|615|616.8|616.4|615|614.6|37247
1582537200000|2020-02-24 09:40:00|615|614.8|615.8|615.6|615.8|615.6|613.4|613.2|223548
1582537500000|2020-02-24 09:45:00|616|615.8|617.8|617.4|618.2|617.8|616|615.6|38677
1582537800000|2020-02-24 09:50:00|618|617.6|617.8|617.4|618|617.8|617|616.6|31376
1582538100000|2020-02-24 09:55:00|618|617.6|618.4|618|619.4|619|618|617.6|54605
1582538400000|2020-02-24 10:00:00|618.2|618.2|619.2|618.8|619.2|618.8|618|617.8|20224
1582538700000|2020-02-24 10:05:00|619|619|617.6|617.2|619.8|619.6|617.4|617.2|47017
1582539000000|2020-02-24 10:10:00|617.4|617|617.8|617.4|618.4|618.2|617.4|617|35483
1582539300000|2020-02-24 10:15:00|617.6|617.2|617.8|617.4|618|617.8|617.4|617|38705
1582539600000|2020-02-24 10:20:00|618|617.6|617.6|617.2|618|617.6|617|616.8|35785
1582539900000|2020-02-24 10:25:00|617.8|617.4|618.6|618.2|618.8|618.6|617.6|617.2|38469
1582540200000|2020-02-24 10:30:00|618.4|618.4|617.6|617.2|619|618.8|617.2|617|31943
1582540500000|2020-02-24 10:35:00|617.4|617|615.8|615.4|617.6|617.2|615|614.6|48154
1582540800000|2020-02-24 10:40:00|616|615.6|616.4|616.2|617.6|617.4|615.6|615.4|72145
1582541100000|2020-02-24 10:45:00|616.2|616|615.8|615.4|616.4|616|615.4|615.2|25966
1582541400000|2020-02-24 10:50:00|616|615.6|615.6|615.2|616.8|616.4|615.4|615.2|40732
1582541700000|2020-02-24 10:55:00|615.4|615.4|615|614.8|615.6|615.4|615|614.8|25609
1582542000000|2020-02-24 11:00:00|615.2|615|616.4|616|616.4|616|615.2|615|47499
1582542300000|2020-02-24 11:05:00|616.6|616.2|617|616.6|617.2|616.8|616.4|616.2|46390
1582542600000|2020-02-24 11:10:00|616.8|616.4|617.6|617.2|617.8|617.4|616.2|615.8|61648
1582542900000|2020-02-24 11:15:00|617.4|617|616.8|616.4|617.4|617.2|616|615.6|34999
1582543200000|2020-02-24 11:20:00|616.6|616.2|615.8|615.2|616.8|616.6|615.8|615.2|20112
1582543500000|2020-02-24 11:25:00|615.6|615.4|615.6|615.2|615.8|615.6|615.4|615.2|18878
1582543800000|2020-02-24 11:30:00|615.4|615|615.8|615.4|615.8|615.6|615.2|615|37876
1582544100000|2020-02-24 11:35:00|615.6|615.6|616.6|616.2|616.6|616.2|615.6|615.6|22909
1582544400000|2020-02-24 11:40:00|616.8|616.4|616.8|616.4|617.8|617.6|616.8|616.2|50070
1582544700000|2020-02-24 11:45:00|616.6|616.6|617.6|617.4|617.8|617.6|616.6|616.6|32612
1582545000000|2020-02-24 11:50:00|617.8|617.6|618|617.6|618|617.8|617.6|617.2|29550
1582545300000|2020-02-24 11:55:00|617.8|617.4|618.2|617.8|618.4|618.2|617.8|617.4|43470
1582545600000|2020-02-24 12:00:00|618.4|618|618.8|618.4|619|618.8|618.2|617.8|27713
1582545900000|2020-02-24 12:05:00|618.6|618.2|619.6|619.2|619.6|619.2|618.6|618.2|27999
1582546200000|2020-02-24 12:10:00|619.4|619|619.4|619|620|619.8|619.2|619|23532
1582546500000|2020-02-24 12:15:00|619.6|619.2|620.4|620.2|620.4|620.2|619.4|619|24922
1582546800000|2020-02-24 12:20:00|620.6|620.4|620.2|619.8|620.6|620.4|620|619.8|30616
1582547100000|2020-02-24 12:25:00|620|620|619.4|619.2|620|620|619.4|619.2|15897
1582547400000|2020-02-24 12:30:00|619.6|619|619.2|618.8|619.6|619|618.6|618.4|27885
1582547700000|2020-02-24 12:35:00|619|619|618|617.8|619|619|618|617.8|29848
1582548000000|2020-02-24 12:40:00|618.2|618|617.6|617.4|618.4|618.2|617.6|617.4|28206
1582548300000|2020-02-24 12:45:00|617.8|617.6|618.4|618|618.6|618.2|617.8|617.6|21625
1582548600000|2020-02-24 12:50:00|618.2|618.2|617.4|617|618.2|618.2|617.2|617|26504
1582548900000|2020-02-24 12:55:00|617.2|617.2|617.8|617.4|617.8|617.6|617.2|617|49445
1582549200000|2020-02-24 13:00:00|617.6|617.2|618|617.6|619|618.8|617.6|617.2|252566
1582549500000|2020-02-24 13:05:00|617.8|617.8|618|617.6|618.4|618.2|617.8|617.6|20177
1582549800000|2020-02-24 13:10:00|617.8|617.4|618.2|617.8|618.2|617.8|617.6|617.2|28216
1582550100000|2020-02-24 13:15:00|618|617.6|617.4|617|618.2|617.8|617.2|617|31793
1582550400000|2020-02-24 13:20:00|617.6|617.2|616.4|616.2|617.6|617.4|616.2|616|36526
1582550700000|2020-02-24 13:25:00|616.6|616|617|616.8|617|616.8|616.2|616|32713
1582551000000|2020-02-24 13:30:00|617.2|617|617.2|616.6|617.8|617.6|616.4|616|69210
1582551300000|2020-02-24 13:35:00|617.4|616.8|617.4|617.2|617.6|617.4|617|616.8|19376
1582551600000|2020-02-24 13:40:00|617.6|617.4|619.2|618.8|619.2|618.8|617.6|617.4|36644
1582551900000|2020-02-24 13:45:00|619|619|618.2|617.8|619.2|619|617.8|617.6|32881
1582552200000|2020-02-24 13:50:00|618|617.6|616.6|616.4|618|617.6|616.6|616.4|24887
1582552500000|2020-02-24 13:55:00|616.8|616.6|617|616.6|617.2|617|616.6|616.2|42168
1582552800000|2020-02-24 14:00:00|616.8|616.8|617.2|616.8|617.6|617.2|616.8|616.6|31591
1582553100000|2020-02-24 14:05:00|617.4|617|616.2|616|617.4|617|616|615.8|24822
1582553400000|2020-02-24 14:10:00|616|615.8|616.4|616|616.4|616.2|615.4|615.2|39429
1582553700000|2020-02-24 14:15:00|616.2|616.2|616|615.8|616.4|616.2|615.8|615.4|25056
1582554000000|2020-02-24 14:20:00|615.8|615.6|615.4|615.2|616.4|616.2|615.4|615.2|36824
1582554300000|2020-02-24 14:25:00|615.6|615.4|615|614.4|616|615.8|615|614.4|55874
1582554600000|2020-02-24 14:30:00|614.8|614.2|618|617.6|618|617.8|614.6|614.2|50060
1582554900000|2020-02-24 14:35:00|617.8|617.8|618.6|618.4|618.6|618.4|617.8|617.4|56118
1582555200000|2020-02-24 14:40:00|618.4|618.2|618|617.4|618.6|618.4|616.4|616.2|60351
1582555500000|2020-02-24 14:45:00|617.8|617.6|618.8|618.4|619.2|619|617.8|617.4|65532
1582555800000|2020-02-24 14:50:00|618.6|618.6|620.6|620.2|620.8|620.2|618.6|618.4|67421
1582556100000|2020-02-24 14:55:00|620.4|620|620.8|620.4|620.8|620.6|619.6|619.4|30677
1582556400000|2020-02-24 15:00:00|620.6|620.2|620.2|619.6|621.2|621|619.8|619.4|46513
1582556700000|2020-02-24 15:05:00|620|619.4|619.8|619.4|620.4|620.2|619.4|619.2|51444
1582557000000|2020-02-24 15:10:00|619.6|619.2|621.8|621.4|621.8|621.6|619.4|619|38380
1582557300000|2020-02-24 15:15:00|621.6|621.2|620.8|620.6|621.6|621.2|620.2|620|135789
1582557600000|2020-02-24 15:20:00|620.6|620.4|619.6|619.2|620.6|620.4|619.2|619|106536
1582557900000|2020-02-24 15:25:00|619.8|619.4|620|619.6|620|619.8|619.2|619|58585
1582558200000|2020-02-24 15:30:00|619.8|619.8|620|619.8|620.6|620.2|619.6|619.4|87178
1582558500000|2020-02-24 15:35:00|620.2|620|621.4|621|622.2|622|620|619.8|144246
1582558800000|2020-02-24 15:40:00|621.2|620.8|623.2|623|623.8|623.2|620.8|620.6|73622
1582559100000|2020-02-24 15:45:00|623|622.8|624.6|624.2|624.6|624.4|622.6|622.4|60138
1582559400000|2020-02-24 15:50:00|624.8|624.4|624|623.6|625|624.6|623.6|623.4|61333
1582559700000|2020-02-24 15:55:00|623.8|623.4|625.6|625.2|625.8|625.6|623.4|623.2|137560
1582560000000|2020-02-24 16:00:00|625.8|625.4|624.6|624.4|626.2|626|624.6|624.2|106636
1582560300000|2020-02-24 16:05:00|624.4|624.2|625.8|625.4|626.4|626.2|624.4|624.2|80784
1582560600000|2020-02-24 16:10:00|625.6|625.2|626|625.8|626.2|626|625.2|625|71131
1582560900000|2020-02-24 16:15:00|625.8|625.6|626.4|626.2|626.6|626.4|625.8|625.6|47496
1582561200000|2020-02-24 16:20:00|626.6|626.4|626.6|626.4|627.4|627.2|626|625.8|101196
1582561500000|2020-02-24 16:25:00|626.8|626.6|625.8|625.2|626.8|626.6|625.8|625.2|123254
1582617600000|2020-02-25 08:00:00|632.4|629.8|630|629.2|632.4|630.2|625.6|625|125806
1582617900000|2020-02-25 08:05:00|629.8|629|626.6|625.8|630|629.2|626.6|625.8|52364
1582618200000|2020-02-25 08:10:00|627|626.2|630.2|629.8|631|630.6|626.6|626.2|76940
1582618500000|2020-02-25 08:15:00|630|629.6|628.4|627.8|630.2|629.8|628.4|627.8|105482
1582618800000|2020-02-25 08:20:00|628.6|628|627|626.8|628.6|628.2|626.8|626.6|15525
1582619100000|2020-02-25 08:25:00|626.8|626.6|620.6|620.2|627.2|626.6|620.6|620.2|115337
1582619400000|2020-02-25 08:30:00|620.8|620|626.2|625.4|626.2|625.4|620.6|620|86617
1582619700000|2020-02-25 08:35:00|626.4|625.6|625|624.6|626.8|626.2|624.8|624.4|25704
1582620000000|2020-02-25 08:40:00|625.2|624.8|624.2|623.6|626.2|625.8|623.6|623.4|41012
1582620300000|2020-02-25 08:45:00|624.4|623.8|623.8|623.6|625.8|625.4|623.8|623.2|20171
1582620600000|2020-02-25 08:50:00|624|623.8|623.6|623.2|624.8|624.6|623.6|623.2|36237
1582620900000|2020-02-25 08:55:00|623.4|623|622.2|622|624|623.6|622.2|621.8|27294
1582621200000|2020-02-25 09:00:00|622.4|622.2|622.8|622.4|624.4|624.2|622.4|622.2|59210
1582621500000|2020-02-25 09:05:00|622.6|622.2|622.8|622.6|623|622.8|621.2|621|38858
1582621800000|2020-02-25 09:10:00|622.6|622.4|623.2|623|623.6|623.4|622.6|622.4|35829
1582622100000|2020-02-25 09:15:00|623.4|623.2|624.2|623.6|624.6|624.4|623.2|623|36065
1582622400000|2020-02-25 09:20:00|624|623.8|623.4|623|624|623.8|623.4|622.8|22564
1582622700000|2020-02-25 09:25:00|623.6|623.2|623.4|623|624.6|624.2|623|622.8|28180
1582623000000|2020-02-25 09:30:00|623.2|622.8|623.8|623.4|624|623.8|623|622.6|28213
1582623300000|2020-02-25 09:35:00|623.6|623.6|621.8|621.6|624|623.8|621.8|621.4|106908
1582623600000|2020-02-25 09:40:00|621.6|621.4|621.6|621.2|622.6|622.4|621.4|621|272130
1582623900000|2020-02-25 09:45:00|621.8|621.4|621.6|621.2|621.8|621.4|620.4|620|35163
1582624200000|2020-02-25 09:50:00|621.8|621.4|622|621.6|622.2|621.8|620.8|620.6|172988
1582624500000|2020-02-25 09:55:00|621.8|621.4|620.6|620.2|622|621.6|620|619.8|193485
1582624800000|2020-02-25 10:00:00|620.4|620|621.4|621|622|621.8|620|619.8|46273
1582625100000|2020-02-25 10:05:00|621.2|620.8|621.2|620.8|621.8|621.2|620.4|620.2|35748
1582625400000|2020-02-25 10:10:00|621|621|621.8|621.4|622.4|622.2|621|621|236904
1582625700000|2020-02-25 10:15:00|622|621.6|622.4|622|622.6|622.4|622|621.6|134965
1582626000000|2020-02-25 10:20:00|622.2|622.2|621.4|621.2|622.6|622.4|621.2|621|42376
1582626300000|2020-02-25 10:25:00|621.6|621.4|620.4|620|621.8|621.4|620.2|619.8|165650
1582626600000|2020-02-25 10:30:00|620.2|619.8|620.6|620.2|620.6|620.2|619.4|619.2|17760
1582626900000|2020-02-25 10:35:00|620.8|620.4|619.6|619.2|621.2|620.8|619.6|619.2|38148
1582627200000|2020-02-25 10:40:00|619.4|619|620|619.6|620|619.8|619.2|618.8|15110
1582627500000|2020-02-25 10:45:00|619.8|619.4|620.2|619.8|620.4|620|618.8|618.6|32789
1582627800000|2020-02-25 10:50:00|620|620|621|620.8|621.2|620.8|620|619.6|53114
1582628100000|2020-02-25 10:55:00|621.2|621|622.2|621.6|622.2|621.6|620.6|620|53461
1582628400000|2020-02-25 11:00:00|622|622|621|620.6|622.2|622|620.8|620.4|89223
1582628700000|2020-02-25 11:05:00|620.8|620.8|620.4|620|620.8|620.8|620.2|620|6890
1582629000000|2020-02-25 11:10:00|620.2|620.2|621.6|621.2|621.6|621.2|619.8|619.4|52772
1582629300000|2020-02-25 11:15:00|621.2|621|621.8|621.6|621.8|621.6|620.8|620.4|55815
1582629600000|2020-02-25 11:20:00|621.6|621.4|621.4|621|622.4|622|621.4|621|17790
1582629900000|2020-02-25 11:25:00|621.2|620.8|622.6|622.2|622.6|622.2|620.8|620.6|14576
1582630200000|2020-02-25 11:30:00|622.8|622|623|622.8|623.4|623|622.2|621.8|50382
1582630500000|2020-02-25 11:35:00|623.2|623|622|621.6|623.4|623|622|621.6|60525
1582630800000|2020-02-25 11:40:00|621.8|621.4|622.4|622|622.4|622|621|620.6|28483
1582631100000|2020-02-25 11:45:00|622.2|621.8|622|621.6|622.4|622|621.8|621.4|9741
1582631400000|2020-02-25 11:50:00|621.8|621.4|620.8|620.2|622|621.6|620.6|620.2|37556
1582631700000|2020-02-25 11:55:00|620.6|620.4|618.2|618|620.8|620.4|618.2|618|16579
1582632000000|2020-02-25 12:00:00|620.2|617|618.2|617.8|620.2|618.6|618.2|617|14020
1582632300000|2020-02-25 12:05:00|618.4|618|617.8|617.4|618.6|618.4|617.2|616.8|26587
1582632600000|2020-02-25 12:10:00|618|617.6|618.6|618.2|618.6|618.2|617.8|617.2|48857
1582632900000|2020-02-25 12:15:00|618.4|618|618.4|618.2|618.8|618.6|618.4|617.8|4792
1582633200000|2020-02-25 12:20:00|618.2|618|619.6|619.2|619.6|619.2|618.2|617.8|24150
1582633500000|2020-02-25 12:25:00|619.8|619.4|619.8|619.4|620.8|620.2|619.6|619.4|9172
1582633800000|2020-02-25 12:30:00|619.6|619.2|619.2|618.8|619.8|619.4|618.8|618.6|51431
1582634100000|2020-02-25 12:35:00|619.4|619|620.8|620.4|620.8|620.6|619.2|619|15647
1582634400000|2020-02-25 12:40:00|620.6|620.2|620.4|620|620.6|620.2|620|619.6|25253
1582634700000|2020-02-25 12:45:00|620.6|620.2|621.4|621.2|621.4|621.2|620.6|620.2|8156
1582635000000|2020-02-25 12:50:00|621.2|621|622.6|622.2|622.8|622.4|621|620.6|16203
1582635300000|2020-02-25 12:55:00|622.4|622|621.6|621.4|622.4|622.2|621.6|621.2|9492
1582635600000|2020-02-25 13:00:00|621.4|621.2|621.4|621|621.8|621.6|621.4|621|11997
1582635900000|2020-02-25 13:05:00|621.6|621.2|621.8|621.4|621.8|621.6|621.4|621|17140
1582636200000|2020-02-25 13:10:00|621.6|621.2|620.8|620.4|622|621.8|620.6|620|169074
1582636500000|2020-02-25 13:15:00|620.6|620.2|620.2|619.8|620.6|620.2|620|619.6|37868
1582636800000|2020-02-25 13:20:00|620|619.6|618.4|618|620|619.6|618.2|618|11452
1582637100000|2020-02-25 13:25:00|618.2|617.8|618.2|617.8|618.4|618.2|617.6|617.2|323174
1582637400000|2020-02-25 13:30:00|618|617.6|619.2|618.8|619.4|618.8|617.4|617|21445
1582637700000|2020-02-25 13:35:00|619.4|619|620.6|620.2|620.6|620.4|619.4|619|8151
1582638000000|2020-02-25 13:40:00|620.4|620.4|620.2|619.8|621|620.8|620.2|619.6|20152
1582638300000|2020-02-25 13:45:00|620.4|620|620.4|620.2|620.6|620.4|619.6|619.4|18448
1582638600000|2020-02-25 13:50:00|620.6|620.4|621.8|621.4|621.8|621.4|620.2|620|17468
1582638900000|2020-02-25 13:55:00|622|621.6|621.8|621.4|622.2|622|621.2|621|36219
1582639200000|2020-02-25 14:00:00|621.6|621.2|621.8|621.4|622.2|621.6|621.2|620.8|40325
1582639500000|2020-02-25 14:05:00|621.6|621.2|621.6|621.4|621.8|621.6|621.4|621.2|14918
1582639800000|2020-02-25 14:10:00|621.8|621.6|622.4|622|622.4|622|621.8|621.6|10246
1582640100000|2020-02-25 14:15:00|622.6|622.2|623.4|623|623.6|623.2|622.6|622.2|16873
1582640400000|2020-02-25 14:20:00|623.2|622.8|622|621.8|623.2|622.8|622|621.8|24880
1582640700000|2020-02-25 14:25:00|621.8|621.6|622.8|622.6|622.8|622.6|621.6|621.4|20052
1582641000000|2020-02-25 14:30:00|623|622.4|621.2|620.8|623|622.4|621|620.8|41529
1582641300000|2020-02-25 14:35:00|621.4|621|621.2|620.8|622.2|621.8|620.6|620.2|23719
1582641600000|2020-02-25 14:40:00|621|620.6|620.6|620|621|620.6|620.2|620|115736
1582641900000|2020-02-25 14:45:00|620.4|620.2|620|619.6|620.4|620.2|619.4|619|91863
1582642200000|2020-02-25 14:50:00|619.8|619.4|620.6|620.2|620.6|620.4|619.4|619|13044
1582642500000|2020-02-25 14:55:00|620.4|620|620.6|620.2|620.8|620.4|619.8|619.4|256653
1582642800000|2020-02-25 15:00:00|620.4|620|619.6|619|621|620.6|619.2|619|28792
1582643100000|2020-02-25 15:05:00|619.4|618.8|619.4|619|620.2|619.8|619|618.8|261265
1582643400000|2020-02-25 15:10:00|619.2|618.8|619.4|619|619.8|619.4|618.8|618.6|28777
1582643700000|2020-02-25 15:15:00|619.6|619.2|618.4|618|619.8|619.4|618.2|618|34007
1582644000000|2020-02-25 15:20:00|618.2|617.8|616.6|616.4|618.6|618.2|616.6|616.4|34771
1582644300000|2020-02-25 15:25:00|616.4|616.2|614.2|613.6|616.6|616.4|613.6|613.2|72839
1582644600000|2020-02-25 15:30:00|614|613.8|612.6|612|614.8|614.6|611.8|611.6|189489
1582644900000|2020-02-25 15:35:00|612.4|611.8|613.6|613|613.6|613.2|611.4|611.2|32175
1582645200000|2020-02-25 15:40:00|613.4|612.8|613.4|613.2|613.8|613.4|612.8|612.4|45279
1582645500000|2020-02-25 15:45:00|613.2|613|612.2|611.6|614.2|613.8|612.2|611.6|29422
1582645800000|2020-02-25 15:50:00|612|611.4|612.6|612.2|612.8|612.4|611.6|611.2|73135
1582646100000|2020-02-25 15:55:00|612.4|612|612.2|611.8|613|612.4|611.6|611.2|51376
1582646400000|2020-02-25 16:00:00|612|612|611.6|611.2|612.6|612.4|611.2|611|44324
1582646700000|2020-02-25 16:05:00|611.8|611.4|611.4|611|612.4|612.2|611|610.8|48932
1582647000000|2020-02-25 16:10:00|611.2|611.2|611.4|611|612.6|612.2|611.2|611|270659
1582647300000|2020-02-25 16:15:00|611.2|610.8|610.6|610.2|611.2|611|610.2|609.8|72281
1582647600000|2020-02-25 16:20:00|610.4|610.4|610|609.6|610.4|610.4|609.6|609.2|422800
1582647900000|2020-02-25 16:25:00|609.8|609.8|610.8|610.4|611.2|610.8|609.8|609.4|263861
1582704000000|2020-02-26 08:00:00|611.2|609.6|607|606|611.4|611|605.6|604.4|75449
1582704300000|2020-02-26 08:05:00|606.8|605.6|607.8|607.2|610|609.4|606.2|605.2|249791
1582704600000|2020-02-26 08:10:00|608.2|607.4|605.8|605|608.2|607.8|604.6|604|67043
1582704900000|2020-02-26 08:15:00|605.6|605.2|604.6|604|607.4|606.8|604.2|603.6|95740
1582705200000|2020-02-26 08:20:00|604.8|604.2|605.8|605.2|607|606.6|604.8|604.2|221811
1582705500000|2020-02-26 08:25:00|605.6|605|603.2|602.8|605.8|605.4|602.8|602.2|28047
1582705800000|2020-02-26 08:30:00|603.4|603|604.6|604|605.4|604.8|603.4|603|25737
1582706100000|2020-02-26 08:35:00|604.4|604.2|605|604.6|605.6|605.2|604.2|603.6|95881
1582706400000|2020-02-26 08:40:00|604.8|604.4|603.4|603|604.8|604.4|602.8|602.4|16105
1582706700000|2020-02-26 08:45:00|603.2|603.2|601.2|600.8|603.2|603.2|600.8|600.4|215233
1582707000000|2020-02-26 08:50:00|601.4|601|600|599.2|602.4|601.8|600|599.2|57423
1582707300000|2020-02-26 08:55:00|599.8|599.4|600.8|600.4|601.2|600.8|599.2|599|46970
1582707600000|2020-02-26 09:00:00|600.6|600.2|599|598.6|600.8|600.6|598.2|598|75766
1582707900000|2020-02-26 09:05:00|599.2|598.8|598.6|598.2|600|599.6|598.2|597.8|63744
1582708200000|2020-02-26 09:10:00|598.4|598|597.8|597.4|598.6|598.2|596.6|596.2|54957
1582708500000|2020-02-26 09:15:00|598.2|597.6|601.4|601|602|601.4|598|597.6|209978
1582708800000|2020-02-26 09:20:00|601.2|600.8|601.2|600.8|601.4|601|599.8|599.4|64219
1582709100000|2020-02-26 09:25:00|601.4|601|602.4|602|602.8|602|601|600.8|31175
1582709400000|2020-02-26 09:30:00|602.6|602.2|604.4|604|604.6|604.2|602|601.8|57887
1582709700000|2020-02-26 09:35:00|604.2|603.8|607|606.6|608|607.6|604.2|603.8|58501
1582710000000|2020-02-26 09:40:00|606.8|606.4|607|606.6|608.4|608.2|606.6|606.2|88634
1582710300000|2020-02-26 09:45:00|607.2|606.8|604.8|604.4|607.8|607.4|604.8|604.4|53056
1582710600000|2020-02-26 09:50:00|604.6|604.2|605.8|605.4|606.6|606|604.2|603.8|59685
1582710900000|2020-02-26 09:55:00|605.6|605.2|604|603.2|605.6|605.2|603.4|603|44784
1582711200000|2020-02-26 10:00:00|604.2|603.4|604.4|603.8|604.8|604.4|603.6|603.4|67798
1582711500000|2020-02-26 10:05:00|604.6|604|605.4|605|605.6|605.4|604.4|604|29483
1582711800000|2020-02-26 10:10:00|605.2|604.8|604|603.8|605.6|605.2|603.8|603.6|41230
1582712100000|2020-02-26 10:15:00|604.2|603.6|606|605.6|606.6|606.2|604|603.6|143472
1582712400000|2020-02-26 10:20:00|605.8|605.4|605.8|605.4|606.8|606.6|605.4|605.2|32483
1582712700000|2020-02-26 10:25:00|605.6|605.2|607.2|606.8|607.4|607|605.6|605.2|24849
1582713000000|2020-02-26 10:30:00|607|606.6|608.8|608.4|609.2|608.8|606.6|606.4|41411
1582713300000|2020-02-26 10:35:00|608.6|608.2|607.6|607.2|609|608.8|607.4|607.2|98731
1582713600000|2020-02-26 10:40:00|607.8|607.4|608.2|607.8|608.2|608|607|606.8|122552
1582713900000|2020-02-26 10:45:00|608.4|608|606|605.6|608.4|608|605.8|605.2|34653
1582714200000|2020-02-26 10:50:00|606.2|605.8|604.8|604.4|606.2|605.8|604.4|604|85746
1582714500000|2020-02-26 10:55:00|604.6|604.2|603.6|603.2|604.6|604.4|603.4|603|48635
1582714800000|2020-02-26 11:00:00|603.8|603.4|604.4|604|604.4|604|603.6|603.2|17007
1582715100000|2020-02-26 11:05:00|604.6|604.2|606|605.6|606.4|606|604.6|604.2|44902
1582715400000|2020-02-26 11:10:00|605.8|605.4|607.6|607|608|607.6|605.6|605.2|30017
1582715700000|2020-02-26 11:15:00|607.4|606.8|607.2|606.6|607.4|607|606.6|606.4|34888
1582716000000|2020-02-26 11:20:00|607.4|606.8|607.2|606.6|608.8|608.4|607|606.6|61400
1582716300000|2020-02-26 11:25:00|607|606.8|608.2|608|608.4|608.2|606.8|606.6|18886
1582716600000|2020-02-26 11:30:00|608.4|607.8|608.4|608|609.2|608.8|607.8|607.6|32558
1582716900000|2020-02-26 11:35:00|608.2|607.8|607.8|607.6|608.6|608.2|607.4|607.2|48279
1582717200000|2020-02-26 11:40:00|608|607.4|608.4|608|608.6|608.4|607.6|607.4|18731
1582717500000|2020-02-26 11:45:00|608.2|607.8|608|607.8|609|608.6|607.8|607.6|32658
1582717800000|2020-02-26 11:50:00|608.2|608|608.2|607.8|608.6|608.2|608|607.8|21092
1582718100000|2020-02-26 11:55:00|608.4|608|606.8|606.6|608.4|608|606.8|606.6|20364
1582718400000|2020-02-26 12:00:00|607|606.4|607.8|607.2|609|608.4|607|606.2|33546
1582718700000|2020-02-26 12:05:00|607.6|607.4|610|609.6|610|609.6|607.4|607.2|52229
1582719000000|2020-02-26 12:10:00|610.2|609.8|609|608.6|610.6|610|608.8|608.6|49170
1582719300000|2020-02-26 12:15:00|608.8|608.4|608.8|608.4|610.2|609.8|608.6|608.4|354163
1582719600000|2020-02-26 12:20:00|608.6|608.2|608|607.6|608.8|608.4|607.6|607.4|341934
1582719900000|2020-02-26 12:25:00|607.8|607.8|607.8|607.6|608.4|608.2|607.6|607.4|74743
1582720200000|2020-02-26 12:30:00|608|607.8|607|606.6|608|607.8|606.8|606.6|86404
1582720500000|2020-02-26 12:35:00|606.8|606.4|607.4|607|607.6|607.2|606.6|606.4|23959
1582720800000|2020-02-26 12:40:00|607.2|606.8|608|607.8|608.2|607.8|607.2|606.8|23526
1582721100000|2020-02-26 12:45:00|607.8|607.6|608|607.8|608.4|608|607.4|607.2|105801
1582721400000|2020-02-26 12:50:00|608.2|608|609.4|608.8|609.6|609|608|607.8|62200
1582721700000|2020-02-26 12:55:00|609.2|608.6|609.2|608.8|609.4|609|608.4|608|26955
1582722000000|2020-02-26 13:00:00|609|609|608.6|608.2|609.4|609|608.2|608|46517
1582722300000|2020-02-26 13:05:00|608.8|608.4|607.2|606.8|608.8|608.6|607|606.8|45190
1582722600000|2020-02-26 13:10:00|607|607|606.6|606.2|607|607|606.4|606|23016
1582722900000|2020-02-26 13:15:00|606.4|606.4|607.2|606.6|607.2|606.6|604|603.8|95646
1582723200000|2020-02-26 13:20:00|607.4|606.8|608.2|607.8|608.4|607.8|607.2|606.8|24635
1582723500000|2020-02-26 13:25:00|608|607.6|609|608.4|609.2|608.6|607.6|607.4|37952
1582723800000|2020-02-26 13:30:00|608.8|608.2|609.8|609.4|610|609.6|608.4|608|16140
1582724100000|2020-02-26 13:35:00|609.6|609.2|609.6|609.2|610.4|610.2|609.2|609|37715
1582724400000|2020-02-26 13:40:00|609.4|609|608.4|608|609.4|609.2|608|607.8|23095
1582724700000|2020-02-26 13:45:00|608.2|607.8|608|607.6|608.6|608.2|607.8|607.6|35582
1582725000000|2020-02-26 13:50:00|608.2|607.8|608.8|608.4|608.8|608.4|607.6|607.4|25290
1582725300000|2020-02-26 13:55:00|609|608.6|607.6|607.4|609|608.8|607.6|607.2|24831
1582725600000|2020-02-26 14:00:00|607.8|607.2|608.4|608|608.8|608.4|607.4|607|126285
1582725900000|2020-02-26 14:05:00|608.6|608.2|608.4|607.8|608.6|608.2|607.2|607|663848
1582726200000|2020-02-26 14:10:00|608.2|608|608.4|608|608.6|608.4|607.8|607.6|69222
1582726500000|2020-02-26 14:15:00|608.6|608.2|609.2|609|609.4|609|608.4|608.2|27197
1582726800000|2020-02-26 14:20:00|609.4|609.2|610.4|610|610.6|610.2|609.2|609|31619
1582727100000|2020-02-26 14:25:00|610.6|610.2|610.8|610.6|611.2|611|610.4|610.2|47749
1582727400000|2020-02-26 14:30:00|610.6|610.4|611.6|611.2|612.2|612|610.4|610.2|118058
1582727700000|2020-02-26 14:35:00|611.4|611.4|613|612.8|613.2|613|611.4|611|59226
1582728000000|2020-02-26 14:40:00|613.2|612.6|613.8|613.6|614.4|614|612.2|612|83096
1582728300000|2020-02-26 14:45:00|613.6|613.4|612.2|611.8|613.6|613.4|612|611.6|90977
1582728600000|2020-02-26 14:50:00|612.4|612|613.8|613.6|614|613.6|611.4|611.2|99958
1582728900000|2020-02-26 14:55:00|613.6|613.4|615|614.6|615.2|614.6|613.4|613|112630
1582729200000|2020-02-26 15:00:00|614.8|614.4|614|613.6|615.2|614.8|613.6|613.4|109492
1582729500000|2020-02-26 15:05:00|614.2|613.8|617.4|617.2|617.6|617.2|613.6|613.4|93995
1582729800000|2020-02-26 15:10:00|617.2|617|617.2|617|617.6|617.4|616|615.8|144427
1582730100000|2020-02-26 15:15:00|617|616.8|619|618.4|619|618.4|616.4|616.2|222887
1582730400000|2020-02-26 15:20:00|619.2|618.6|619|618.6|620|619.6|617.6|617.4|255244
1582730700000|2020-02-26 15:25:00|618.8|618.4|618|617.8|619.8|619.2|617.8|617.4|181961
1582731000000|2020-02-26 15:30:00|618.2|618|616.4|615.8|618.8|618.4|616|615.6|147245
1582731300000|2020-02-26 15:35:00|616.6|616|616.8|616.6|617|616.8|616|615.6|121649
1582731600000|2020-02-26 15:40:00|617|616.8|617.4|617.2|618.4|618|616.8|616.2|248202
1582731900000|2020-02-26 15:45:00|617.2|617|617.4|617|618.4|617.8|616.2|616|119137
1582732200000|2020-02-26 15:50:00|617.6|617.2|617.2|617|618.6|618|617|616.8|72550
1582732500000|2020-02-26 15:55:00|617.4|617.2|617|616.6|617.6|617.4|616.8|616.6|86754
1582732800000|2020-02-26 16:00:00|616.8|616.4|617|616.6|617.6|617.4|616.2|616|120452
1582733100000|2020-02-26 16:05:00|616.8|616.4|616.8|616.6|617.4|617.2|616.4|616.2|98095
1582733400000|2020-02-26 16:10:00|617|616.8|615|614.6|617|616.8|614.8|614.4|99024
1582733700000|2020-02-26 16:15:00|615.2|614.8|615.8|615.4|616.2|615.8|615|614.6|200498
1582734000000|2020-02-26 16:20:00|616|615.6|614.6|614.2|617|616.6|613|612.2|375117
1582734300000|2020-02-26 16:25:00|614.4|614|615.2|614.6|616.8|616.4|614.2|614|146768
1582790400000|2020-02-27 08:00:00|603.6|600.2|602.4|601.8|603.6|602.4|600|597.6|70294
1582790700000|2020-02-27 08:05:00|602.2|602|598|597|604.4|603.4|598|596.8|43156
1582791000000|2020-02-27 08:10:00|598.2|597.2|599.6|598.8|601|600.6|597.8|596.4|69102
1582791300000|2020-02-27 08:15:00|599.8|598.6|599.8|599.2|600.8|600.2|599|598.4|146377
1582791600000|2020-02-27 08:20:00|599.6|599.4|598.4|598|600.4|600|597.4|596.8|82681
1582791900000|2020-02-27 08:25:00|598.2|597.8|599.4|599|599.4|599.2|597.6|597.2|94265
1582792200000|2020-02-27 08:30:00|599.6|599.2|600|599.4|600.4|600|598|597.4|84496
1582792500000|2020-02-27 08:35:00|599.8|599.6|600.4|600|602.4|602|599.8|599.6|59277
1582792800000|2020-02-27 08:40:00|600|599.6|603|602.6|604|603.4|600|599.6|125761
1582793100000|2020-02-27 08:45:00|602.8|602.2|606.2|606|606.6|606.4|602.4|602|156626
1582793400000|2020-02-27 08:50:00|606.4|606.2|610.4|609.8|611.2|610.2|606.2|606|177745
1582793700000|2020-02-27 08:55:00|610.6|610|609.2|608.6|612|611.2|608.8|608.4|120900
1582794000000|2020-02-27 09:00:00|609|608.8|612.8|612.2|612.8|612.2|609|608.8|119062
1582794300000|2020-02-27 09:05:00|613|612.4|614.6|614.2|617|616|612.8|612.4|412529
1582794600000|2020-02-27 09:10:00|614.4|614|613.2|612.6|614.8|614.4|612.4|612.2|66102
1582794900000|2020-02-27 09:15:00|613|613|609.6|609.4|613.6|613.4|609.4|609.2|71197
1582795200000|2020-02-27 09:20:00|609.8|609.2|611|610.4|612|611.2|608.2|608|72971
1582795500000|2020-02-27 09:25:00|610.8|610.6|611|610.4|611.4|611|610|609.8|67518
1582795800000|2020-02-27 09:30:00|610.8|610.6|610.2|609.6|611.4|611|609.4|609|41390
1582796100000|2020-02-27 09:35:00|610.4|609.8|609.8|609.6|611.2|610.4|608.6|608.4|32889
1582796400000|2020-02-27 09:40:00|610|609.8|609.8|609.4|610.8|610.4|609.4|609|27943
1582796700000|2020-02-27 09:45:00|609.6|609.2|608.8|608.4|609.8|609.2|608.4|608|50660
1582797000000|2020-02-27 09:50:00|608.4|608.2|608.2|607.8|608.8|608.4|607.6|607.4|31705
1582797300000|2020-02-27 09:55:00|608|607.6|607|606.6|608.6|608|606.8|606.4|34130
1582797600000|2020-02-27 10:00:00|607.2|606.8|605.6|604.8|607.6|607.2|605.2|604.8|65245
1582797900000|2020-02-27 10:05:00|605.4|605|605.6|605.2|606|605.8|604.8|604.6|37552
1582798200000|2020-02-27 10:10:00|605.8|605.4|605.2|604.8|606|605.4|604.6|604.2|41928
1582798500000|2020-02-27 10:15:00|605.4|605|605.8|605.2|606|605.6|604.4|604.2|26628
1582798800000|2020-02-27 10:20:00|605.6|605|604.6|604|605.6|605|604|603.6|31441
1582799100000|2020-02-27 10:25:00|604.4|604.2|603|602.8|605|604.8|603|602.6|31388
1582799400000|2020-02-27 10:30:00|603.2|603|603.2|602.6|604.2|604|602.4|602|32274
1582799700000|2020-02-27 10:35:00|603|602.8|602.2|601.8|603|602.8|601.8|601.6|45408
1582800000000|2020-02-27 10:40:00|602|601.6|601.8|601.6|603.2|603|601.6|601.4|49208
1582800300000|2020-02-27 10:45:00|602|601.4|600.2|599.8|602|601.6|599.6|599.2|44929
1582800600000|2020-02-27 10:50:00|600|599.6|598.4|597.8|600|599.6|598.2|597.8|41534
1582800900000|2020-02-27 10:55:00|598.2|597.6|597.4|597|598.4|598|595.8|595.6|102452
1582801200000|2020-02-27 11:00:00|597.2|597.2|597|596.6|597.8|597.4|596.6|596.2|79576
1582801500000|2020-02-27 11:05:00|596.8|596.4|595|594.6|596.8|596.6|594.4|594.2|81054
1582801800000|2020-02-27 11:10:00|594.8|594.8|595.4|595|595.8|595.2|594|593.6|114511
1582802100000|2020-02-27 11:15:00|595.6|595.2|595.2|594.8|597.4|596.8|595.2|594.8|71481
1582802400000|2020-02-27 11:20:00|595|594.4|597|596.4|597|596.6|594.8|594.4|42696
1582802700000|2020-02-27 11:25:00|596.8|596.2|597|596.6|597|596.6|596.2|595.8|34227
1582803000000|2020-02-27 11:30:00|597.2|596.8|598|597.4|598.4|598.2|597.2|596.8|63567
1582803300000|2020-02-27 11:35:00|598.2|597.6|598|597.6|598.4|598|597|596.6|59693
1582803600000|2020-02-27 11:40:00|598.2|597.8|596.6|596.4|598.2|597.8|596.6|596.4|45667
1582803900000|2020-02-27 11:45:00|596.8|596.2|596.8|596.4|598.2|597.8|596.4|596.2|26122
1582804200000|2020-02-27 11:50:00|597|596.6|598|597.8|598|597.8|596.4|596.2|46309
1582804500000|2020-02-27 11:55:00|597.8|597.6|597.8|597.4|598.2|597.8|596.8|596.6|33388
1582804800000|2020-02-27 12:00:00|598.2|597.6|597.4|596.8|598.2|597.8|597.2|596.6|48579
1582805100000|2020-02-27 12:05:00|597.2|596.6|596.8|596.6|597.6|597.4|596.6|596.4|92775
1582805400000|2020-02-27 12:10:00|596.6|596.4|596.8|596.6|596.8|596.6|596.2|596|30518
1582805700000|2020-02-27 12:15:00|597|596.4|597.2|596.8|597.2|597|596.6|596.4|41471
1582806000000|2020-02-27 12:20:00|597|596.6|597|596.6|597.2|596.8|596.6|596.4|27048
1582806300000|2020-02-27 12:25:00|596.8|596.8|595.4|595|597|596.8|595.4|595|127810
1582806600000|2020-02-27 12:30:00|595.2|595.2|595.4|595|596.2|595.8|594.2|593.8|73612
1582806900000|2020-02-27 12:35:00|595.6|594.8|596.6|596.2|596.6|596.2|595.4|594.8|13938
1582807200000|2020-02-27 12:40:00|596.8|596.4|596.6|596.2|596.8|596.6|596.2|596|44603
1582807500000|2020-02-27 12:45:00|596.4|596|596.2|595.8|597|596.8|595.4|595|43363
1582807800000|2020-02-27 12:50:00|596.4|596|596.6|596.2|596.8|596.4|595.8|595.6|25111
1582808100000|2020-02-27 12:55:00|596.4|596.4|597.4|597|597.4|597|596.4|596.2|21679
1582808400000|2020-02-27 13:00:00|597.6|597.2|597.6|597.2|597.8|597.6|597.2|596.8|46149
1582808700000|2020-02-27 13:05:00|597.4|597|595.8|595.4|597.4|597|595.8|595.4|29232
1582809000000|2020-02-27 13:10:00|596|595.6|595.2|595|596|595.8|595.2|595|29812
1582809300000|2020-02-27 13:15:00|595|594.8|593.6|593.2|595.8|595.6|593.4|593|220748
1582809600000|2020-02-27 13:20:00|593.4|593|595.2|594.6|595.4|595|592.6|592.2|210100
1582809900000|2020-02-27 13:25:00|595.4|594.8|595.8|595.4|596|595.6|594.8|594.6|42905
1582810200000|2020-02-27 13:30:00|595.6|595.2|596.8|596.2|598|597.4|595.4|595.2|54425
1582810500000|2020-02-27 13:35:00|596.6|596|594.4|594|596.6|596|594.2|594|48277
1582810800000|2020-02-27 13:40:00|594.2|594.2|595.2|594.8|595.4|594.8|593.6|593.4|40078
1582811100000|2020-02-27 13:45:00|595|595|594.2|593.8|596|595.8|593.8|593.6|54787
1582811400000|2020-02-27 13:50:00|594|593.6|593.6|593.4|594.2|594|593.2|592.8|95284
1582811700000|2020-02-27 13:55:00|593.8|593.6|593.4|593.2|594.2|593.8|593.2|592.8|57164
1582812000000|2020-02-27 14:00:00|593.6|593|593.2|592.8|594.2|594|592.8|592.6|302207
1582812300000|2020-02-27 14:05:00|593|593|592.4|592.2|594|593.8|592.4|592.2|81785
1582812600000|2020-02-27 14:10:00|592.6|592.4|592.4|592.2|593|592.8|592|591.6|84205
1582812900000|2020-02-27 14:15:00|592.6|592|594.8|594.4|594.8|594.4|592.6|592|47376
1582813200000|2020-02-27 14:20:00|594.6|594.6|593.8|593.6|595.2|594.8|593.8|593.6|31814
1582813500000|2020-02-27 14:25:00|593.6|593.4|593.4|593.2|593.8|593.6|592.6|592.4|129514
1582813800000|2020-02-27 14:30:00|593.2|593|593.2|593|593.8|593.4|592.2|592|171444
1582814100000|2020-02-27 14:35:00|593|592.8|593.8|593.4|594|593.8|593|592.6|141633
1582814400000|2020-02-27 14:40:00|593.6|593.2|592.4|592|593.6|593.2|591.4|591|191816
1582814700000|2020-02-27 14:45:00|592.2|592.2|592.8|592.4|592.8|592.6|591.4|591.2|148298
1582815000000|2020-02-27 14:50:00|592.6|592.6|590.6|590.2|593|592.6|590.6|590.2|217034
1582815300000|2020-02-27 14:55:00|590.4|590|592|591.8|592.2|591.8|590.2|590|105671
1582815600000|2020-02-27 15:00:00|591.8|591.6|590.6|590.4|593.2|592.8|589.6|589.4|161240
1582815900000|2020-02-27 15:05:00|590.8|590.6|590.2|590|591.4|591|589.4|589|173122
1582816200000|2020-02-27 15:10:00|590|589.8|590|589.8|590.4|590.2|589.4|588.8|133079
1582816500000|2020-02-27 15:15:00|589.8|589.6|589.8|589.4|590.4|590.2|589.4|589.2|177988
1582816800000|2020-02-27 15:20:00|590|589.6|589|588.8|590.6|590.2|588.8|588.4|119839
1582817100000|2020-02-27 15:25:00|588.8|588.6|589.6|589.2|590.6|590.2|588.8|588.4|165384
1582817400000|2020-02-27 15:30:00|589.8|589.4|589|588.6|590.2|589.8|589|588.6|123075
1582817700000|2020-02-27 15:35:00|589.2|588.8|589.6|589.4|590|589.8|586.6|586|409413
1582818000000|2020-02-27 15:40:00|589.4|589.2|591.2|590.8|591.6|591.2|589.4|589.2|109864
1582818300000|2020-02-27 15:45:00|591|591|591.6|591.2|594.2|593.4|590.4|589.8|454922
1582818600000|2020-02-27 15:50:00|591.4|591|591.6|591.2|593.8|593.2|591|590.6|323631
1582818900000|2020-02-27 15:55:00|591.8|591.4|598|597.4|598.2|597.4|590.8|590.4|126713
1582819200000|2020-02-27 16:00:00|597.8|597.2|594.6|594|599.2|598.6|594.6|594|164406
1582819500000|2020-02-27 16:05:00|594.4|594.2|597.6|597.2|599|598.4|594.4|594|142452
1582819800000|2020-02-27 16:10:00|597.4|597|597|596.4|597.6|597.2|594.4|593.8|136179
1582820100000|2020-02-27 16:15:00|597.2|596.6|599|598.4|599|598.6|597|596.4|167780
1582820400000|2020-02-27 16:20:00|598.8|598.6|596.6|596|599|598.6|596.6|596|152505
1582820700000|2020-02-27 16:25:00|596.4|595.6|594.8|594|596.4|596|594.6|593.8|106025
1582877100000|2020-02-28 08:05:00|624.8|620.2|631.2|629|641.6|638.8|624.8|620.2|1079173
1582877400000|2020-02-28 08:10:00|631|629.2|623.2|621|633.8|632|623.2|620.8|538272
1582877700000|2020-02-28 08:15:00|623|621.2|627.2|625|627.4|626.8|615|613.8|342814
1582878000000|2020-02-28 08:20:00|627|625.2|627.6|626.6|629.6|628.2|626.4|625.2|112211
1582878300000|2020-02-28 08:25:00|627|626|627.4|626.2|628.2|627.4|622.4|622|157047
1582878600000|2020-02-28 08:30:00|627.2|626.4|622.8|622.2|628.2|627.6|622.6|622|182490
1582878900000|2020-02-28 08:35:00|622.6|622|625.6|624.8|626.8|626.4|622.2|622|554139
1582879200000|2020-02-28 08:40:00|625.4|624.6|626.2|625|627.6|626.6|624.6|623.6|182060
1582879500000|2020-02-28 08:45:00|626|624.6|623.6|622.8|626.6|625.4|622.4|622|172598
1582879800000|2020-02-28 08:50:00|623.4|622.4|618.4|617.4|624|623.2|617.2|615.8|793135
1582880100000|2020-02-28 08:55:00|618.6|617.6|619.8|618.8|621.4|620.6|618.4|617.4|75832
1582880400000|2020-02-28 09:00:00|620|619|620.4|619.8|620.4|619.8|613|611.6|136819
1582880700000|2020-02-28 09:05:00|620.2|619.6|622.4|621.6|624|623|619.8|619|156979
1582881000000|2020-02-28 09:10:00|622.6|621.8|623.4|622.4|625|624.2|622.4|621.4|92492
1582881300000|2020-02-28 09:15:00|623|622.6|624|623.2|624.8|624.4|621.4|621|162149
1582881600000|2020-02-28 09:20:00|623.2|623|624.8|623.8|626.8|626|622.4|621.6|395507
1582881900000|2020-02-28 09:25:00|624.6|623.6|631|629|631.2|629|622.2|621.6|133340
1582882200000|2020-02-28 09:30:00|630.2|629.2|631.8|631|636.8|634.8|629.6|628.2|711225
1582882500000|2020-02-28 09:35:00|632|631.2|624.6|623.6|632.2|631.2|623.8|622.6|189202
1582882800000|2020-02-28 09:40:00|624.8|624|627.2|626.2|629|627.8|624.4|623|87668
1582883100000|2020-02-28 09:45:00|627.4|626.4|629.8|628.6|632.2|631.2|626.6|625.6|105227
1582883400000|2020-02-28 09:50:00|629.6|628.4|629.8|629.2|631.8|631|625.6|625|144022
1582883700000|2020-02-28 09:55:00|630.2|629.4|629|628.4|631.6|630.4|628.2|627.2|141159
1582884000000|2020-02-28 10:00:00|629.2|628.6|632.2|631.8|632.6|632.4|628.4|628.2|169919
1582884300000|2020-02-28 10:05:00|632.4|631.6|629|628.6|633.6|633.4|629|628.2|184138
1582884600000|2020-02-28 10:10:00|628.8|628.4|629.8|629.2|630.8|630.4|627.6|627.2|100281
1582884900000|2020-02-28 10:15:00|629.6|629.4|631.6|631.2|631.8|631.4|629.2|629|50556
1582885200000|2020-02-28 10:20:00|631.4|631|641.2|640.2|641.4|640.2|631.2|630.4|409928
1582885500000|2020-02-28 10:25:00|641|640|635.2|634.6|643.4|641.2|633.6|632.6|308699
1582885800000|2020-02-28 10:30:00|635|634.4|633.6|633.2|636|635.6|633|632.4|188351
1582886100000|2020-02-28 10:35:00|633.8|633|634.8|634|635.8|635.2|632.2|632|95014
1582886400000|2020-02-28 10:40:00|634.6|634.2|636.8|636.4|637.2|636.8|634.6|634.2|117858
1582886700000|2020-02-28 10:45:00|637|636.6|635.6|635.4|638|637.6|635|634.8|124530
1582887000000|2020-02-28 10:50:00|635.4|635.2|640.6|640.2|641|640.8|635.2|634.8|314763
1582887300000|2020-02-28 10:55:00|640.8|640.4|639|638.6|643.2|642.8|638|637.4|380538
1582887600000|2020-02-28 11:00:00|638.8|638.4|640.8|640.2|641.2|641|637.6|637.4|911994
1582887900000|2020-02-28 11:05:00|640.4|640.4|641.2|640.8|642.2|641.6|639.6|639.4|214098
1582888200000|2020-02-28 11:10:00|641|640.6|641|640.8|642.2|642|640|639.4|674943
1582888500000|2020-02-28 11:15:00|641.4|641|643|642.2|643.2|642.6|639.8|639|398518
1582888800000|2020-02-28 11:20:00|642.8|642|642|641.6|644.2|643.8|641.2|640.8|360375
1582889100000|2020-02-28 11:25:00|642.4|641.8|642|641.6|643.2|642.4|641.2|641|87168
1582889400000|2020-02-28 11:30:00|642.2|641.8|641.6|641.2|642.6|642|641.2|641|96358
1582889700000|2020-02-28 11:35:00|641.8|641.4|638|637.2|642.2|641.6|636.2|635.8|140338
1582890000000|2020-02-28 11:40:00|638.2|637.4|638|637.2|639.4|639|636.4|636|110142
1582890300000|2020-02-28 11:45:00|637.8|637|638.6|638.2|640.2|639.8|637.6|637|119147
1582890600000|2020-02-28 11:50:00|638.4|638|639.8|639.4|640.2|639.4|637.4|636.8|59796
1582890900000|2020-02-28 11:55:00|640|639.6|636.6|636|641.2|640.8|634.8|634.2|198889
1582891200000|2020-02-28 12:00:00|637.8|635.2|632.6|632|637.8|635.6|632.6|632|845383
1582891500000|2020-02-28 12:05:00|632.8|632.2|633.8|633.4|634|633.4|632.4|632|227881
1582891800000|2020-02-28 12:10:00|633.6|633.2|638|637.6|638.2|638|632.8|632.2|112257
1582892100000|2020-02-28 12:15:00|638.2|637.8|638.4|638|640.2|640|638.2|637.8|120171
1582892400000|2020-02-28 12:20:00|638.6|638.2|639.8|639.2|640.4|640|638.2|638|135276
1582892700000|2020-02-28 12:25:00|639.6|639|635.4|634.8|639.6|639|634.8|634.4|217096
1582893000000|2020-02-28 12:30:00|635.6|635|633.4|633|636.6|636|632.8|632.2|782374
1582893300000|2020-02-28 12:35:00|633.2|632.8|633.4|632.6|633.6|633|631.4|630.8|147451
1582893600000|2020-02-28 12:40:00|633.2|632.8|636|635.6|636.8|636.4|633|632.6|80417
1582893900000|2020-02-28 12:45:00|636.2|635.8|639.4|638.8|639.6|638.8|635.2|634.8|72329
1582894200000|2020-02-28 12:50:00|639.6|639|641.8|641.4|642|641.8|638.6|637.8|119044
1582894500000|2020-02-28 12:55:00|641.6|641.2|640|639.4|642.4|642|639.2|638.4|88062
1582894800000|2020-02-28 13:00:00|639.8|639|637|636.8|640.6|640.2|637|636.8|73912
1582895100000|2020-02-28 13:05:00|636.8|636.6|636.8|636.4|637.6|636.8|634.8|634.6|85779
1582895400000|2020-02-28 13:10:00|637|636.6|639.2|638.6|639.4|638.8|636.6|636.2|40878
1582895700000|2020-02-28 13:15:00|639|638.8|637.4|637|641|640.8|637|636.8|135023
1582896000000|2020-02-28 13:20:00|637.6|637.2|637|636.6|638.8|638.4|636|635.6|207230
1582896300000|2020-02-28 13:25:00|636.8|636.4|637.8|637.4|638.8|638.2|635.6|635.2|73996
1582896600000|2020-02-28 13:30:00|637.6|637.2|637.8|637.2|638.2|637.8|635.6|635|976606
1582896900000|2020-02-28 13:35:00|638|637.4|637.8|637.4|640|639.6|637.6|637.2|74487
1582897200000|2020-02-28 13:40:00|637.6|637.2|636.4|636|638.6|638.2|636|635.4|66630
1582897500000|2020-02-28 13:45:00|636.2|636.2|636.2|635.6|637|636.6|633.6|633.2|602996
1582897800000|2020-02-28 13:50:00|636|635.4|635.2|634.6|637|636.6|633.4|633|160578
1582898100000|2020-02-28 13:55:00|635|634.4|635.4|635|637.2|636.6|634.8|634.4|119448
1582898400000|2020-02-28 14:00:00|635.6|635.2|635.4|635|636.4|635.8|634.4|634|449669
1582898700000|2020-02-28 14:05:00|635.2|634.8|638|637.4|638.6|638.2|635.2|634.8|231370
1582899000000|2020-02-28 14:10:00|637.8|637.6|636|635.6|638|637.6|635.2|634.8|282759
1582899300000|2020-02-28 14:15:00|636.2|635.8|634.4|634|636.2|635.8|634.2|634|75380
1582899600000|2020-02-28 14:20:00|634.6|634.2|633|632.6|634.6|634.2|631.8|631.2|101855
1582899900000|2020-02-28 14:25:00|632.8|632.4|632.4|632.2|633.4|632.8|631.8|631.4|72322
1582900200000|2020-02-28 14:30:00|632.6|632|636.6|636.2|637.8|637|632|631.6|309566
1582900500000|2020-02-28 14:35:00|636.8|636.4|641|640.4|641.6|641|636.6|636.2|2636191
1582900800000|2020-02-28 14:40:00|640.8|640.6|636.8|636.2|643.4|643|635.8|635.6|178552
1582901100000|2020-02-28 14:45:00|636.6|636|636.2|635.6|638.6|638|635.8|635.6|168953
1582901400000|2020-02-28 14:50:00|636|635.2|636.8|636.2|637.8|637.2|635.2|635|211718
1582901700000|2020-02-28 14:55:00|636.6|635.8|633.2|633|636.8|636.2|632.6|632.2|323472
1582902000000|2020-02-28 15:00:00|633.4|632.8|632.8|632.4|634.4|634.2|630.4|630|186965
1582902300000|2020-02-28 15:05:00|633|632.6|635.2|634.8|636.4|636|633|632.6|192649
1582902600000|2020-02-28 15:10:00|635|634.6|633.4|632.8|637.4|636.8|632.6|632|193305
1582902900000|2020-02-28 15:15:00|633.2|632.6|633.4|632.8|634.8|634|631.6|631|239888
1582903200000|2020-02-28 15:20:00|633.6|633|632.4|631.8|634.8|634.2|630.8|630.2|312040
1582903500000|2020-02-28 15:25:00|632.2|632|627|626.6|633.8|633.6|627|626.6|213150
1582903800000|2020-02-28 15:30:00|627.2|626.8|627.4|627|629.2|628.8|624.4|623.8|218236
1582904100000|2020-02-28 15:35:00|627.8|627.2|625.6|625.2|628.8|628.2|624|623.2|353294
1582904400000|2020-02-28 15:40:00|625.8|625.4|626.6|625.8|627.6|627.2|624.2|623.4|645086
1582904700000|2020-02-28 15:45:00|626.4|626|625.2|624.8|628.2|628|623.8|623.4|460322
1582905000000|2020-02-28 15:50:00|625.6|625|627|626.6|628.8|628.6|625.6|625|297054
1582905300000|2020-02-28 15:55:00|627.4|626.8|624|623.4|627.4|626.8|621.4|620.6|242100
1582905600000|2020-02-28 16:00:00|623.8|623.2|622.4|622|624.8|624.4|622.4|622|212749
1582905900000|2020-02-28 16:05:00|622.2|621.8|621.6|621.2|624|623.6|620.2|620|349891
1582906200000|2020-02-28 16:10:00|622|621.4|624.2|623.8|625.6|625.2|622|621.4|279636
1582906500000|2020-02-28 16:15:00|624|624.2|627|626.6|627|626.6|624|623.8|645553
1582906800000|2020-02-28 16:20:00|626.8|626.4|624.8|624.6|627.6|627.4|623.6|623|435376
1582907100000|2020-02-28 16:25:00|624.6|624.2|625.6|625.2|625.6|625.4|621|620.6|388059
1583136000000|2020-03-02 08:00:00|646.4|645.2|649.2|648|651.8|650|646|645.2|351023
1583136300000|2020-03-02 08:05:00|648.2|647.6|645.8|644.6|651|650|644.2|643.6|220619
1583136600000|2020-03-02 08:10:00|645.6|644.8|645.2|644.6|652|651|645.2|644.6|223996
1583136900000|2020-03-02 08:15:00|645|644.4|647.4|646.6|648|646.8|643|642.2|132381
1583137200000|2020-03-02 08:20:00|647.6|646.8|644.4|643.8|649.2|648.4|644|643.6|240701
1583137500000|2020-03-02 08:25:00|644.6|644|642|641.6|645|644.4|641.2|640.6|304194
1583137800000|2020-03-02 08:30:00|641.8|641.4|642.2|641.4|644|643.6|639|638.6|144345
1583138100000|2020-03-02 08:35:00|642|641.2|640.2|639.4|643.4|642.8|640.2|639.2|198716
1583138400000|2020-03-02 08:40:00|640|639.6|643|642.4|643.8|643.4|639.6|639.2|75087
1583138700000|2020-03-02 08:45:00|642.8|642.2|641.6|641.2|643|642.6|640.8|640.6|84510
1583139000000|2020-03-02 08:50:00|641.4|641|638.4|638|643.4|642.4|638.2|637.8|102886
1583139300000|2020-03-02 08:55:00|638.2|637.8|635.4|635|638.6|638|635|634.6|63076
1583139600000|2020-03-02 09:00:00|635.6|635.2|637|636.6|637.8|637.2|635|634.6|118286
1583139900000|2020-03-02 09:05:00|637.2|636.8|635.2|634.6|638.6|638|635.2|634.6|62979
1583140200000|2020-03-02 09:10:00|635|634.4|632.4|631.8|635.6|635|632|631.6|78334
1583140500000|2020-03-02 09:15:00|632.6|632.2|634|633.6|634.8|634.4|632.4|632|84070
1583140800000|2020-03-02 09:20:00|634.2|633.8|635|634.6|636.8|635.8|634.2|633.8|84368
1583141100000|2020-03-02 09:25:00|634.8|634.4|634.6|634|636.6|636|633.2|632.8|108112
1583141400000|2020-03-02 09:30:00|634.4|634.2|635.2|634.6|636.8|636.4|634.4|634|60041
1583141700000|2020-03-02 09:35:00|635|634.4|634.2|633.8|635.6|635.2|634.2|633.8|57515
1583142000000|2020-03-02 09:40:00|634.4|634|631|630.6|634.6|634.2|630.6|630.2|53959
1583142300000|2020-03-02 09:45:00|631.2|630.8|631.4|630.8|632.4|631.6|631|630.4|49979
1583142600000|2020-03-02 09:50:00|631.2|630.6|630.4|630|631.2|630.8|629.6|629.2|261993
1583142900000|2020-03-02 09:55:00|630.6|630.2|631|630.6|631.2|631|628.8|628.4|313155
1583143200000|2020-03-02 10:00:00|630.8|630.4|628.6|628|630.8|630.4|628.2|628|70648
1583143500000|2020-03-02 10:05:00|628.8|628.2|627.8|627.4|629.2|628.8|627.2|627|71702
1583143800000|2020-03-02 10:10:00|628|627.6|628|627.6|628.2|627.8|626.6|626|56731
1583144100000|2020-03-02 10:15:00|627.8|627.4|631.2|630.6|632.2|631.4|627.6|627.2|79407
1583144400000|2020-03-02 10:20:00|631|630.4|629.8|629.4|631.2|630.8|629.6|629.4|54674
1583144700000|2020-03-02 10:25:00|629.6|629.2|634.4|633.8|634.6|633.8|629.4|629.2|57343
1583145000000|2020-03-02 10:30:00|634.2|633.6|633.8|633.4|635.4|635.2|633.6|633.4|100122
1583145300000|2020-03-02 10:35:00|633.6|633.2|636.2|636|636.4|636.2|632.6|632.2|477777
1583145600000|2020-03-02 10:40:00|636.4|636.2|637|636.8|637|636.8|635|634.8|1786962
1583145900000|2020-03-02 10:45:00|636.8|636.6|635.4|635.2|638.2|637.8|635.2|635|123737
1583146200000|2020-03-02 10:50:00|635.6|635|636.8|636.4|637.4|637.2|634.6|634.4|102056
1583146500000|2020-03-02 10:55:00|636.6|636.2|632.4|632|636.8|636.6|632.4|632|117410
1583146800000|2020-03-02 11:00:00|632.6|632.2|630.2|629.8|633.4|633|629.8|629.4|210927
1583147100000|2020-03-02 11:05:00|630|629.6|630.8|630.2|632.8|632.2|629.2|628.8|130333
1583147400000|2020-03-02 11:10:00|630.6|630|630.6|630|631.6|631.4|628.8|628.4|64191
1583147700000|2020-03-02 11:15:00|630.4|630.2|634.6|634.2|634.6|634.2|630.4|630.2|82409
1583148000000|2020-03-02 11:20:00|634.4|634.4|635.2|635|635.2|635|633.4|633.2|49360
1583148300000|2020-03-02 11:25:00|635|634.8|633.4|633.2|635.4|635|633.4|633.2|52793
1583148600000|2020-03-02 11:30:00|633.6|633.4|631|630.8|634|633.8|629.6|629.4|149127
1583148900000|2020-03-02 11:35:00|631.2|631|628.8|628.4|631.6|631|628.8|628.4|298039
1583149200000|2020-03-02 11:40:00|628.6|628.2|629|628.6|630|629.6|626.4|626|130251
1583149500000|2020-03-02 11:45:00|629.2|628.4|630.4|630.2|630.6|630.2|627.8|627.4|87931
1583149800000|2020-03-02 11:50:00|630.2|630|627.4|627|630.2|630.2|627.2|627|84770
1583150100000|2020-03-02 11:55:00|627.2|626.8|624|623.6|627.8|627.4|623.2|622.6|88393
1583150400000|2020-03-02 12:00:00|626.2|623.2|627|626.2|629|628.6|626|623.2|59480
1583150700000|2020-03-02 12:05:00|627.2|626.4|626|625.4|627.8|627|625|624.4|103517
1583151000000|2020-03-02 12:10:00|625.8|625.6|623.6|623.2|625.8|625.6|623.4|622.6|72220
1583151300000|2020-03-02 12:15:00|623.8|623.4|623|622.4|624.2|624|622.8|622.4|55892
1583151600000|2020-03-02 12:20:00|622.8|622.6|625.6|625.2|625.8|625.4|622.8|622.4|45109
1583151900000|2020-03-02 12:25:00|625.8|625.4|627|626.4|627.2|626.8|625.4|625|77000
1583152200000|2020-03-02 12:30:00|626.8|626.2|625|624.6|627|626.8|625|624.6|854265
1583152500000|2020-03-02 12:35:00|625.2|624.8|625.6|625.2|626.8|626.2|623.8|623.6|43635
1583152800000|2020-03-02 12:40:00|625.4|625|625|624.4|626|625.6|624|623.6|43108
1583153100000|2020-03-02 12:45:00|625.2|624.8|626.4|626|627|626.6|625|624.4|47031
1583153400000|2020-03-02 12:50:00|626.2|626.2|625.8|625.4|626.8|626.6|625.4|625|53206
1583153700000|2020-03-02 12:55:00|626|625.6|627|626.8|627.2|626.8|625|624.8|136761
1583154000000|2020-03-02 13:00:00|627.2|626.6|625.8|625.4|627.2|626.6|624.8|624.4|58558
1583154300000|2020-03-02 13:05:00|625.6|625.2|626.2|626|626.8|626.2|625.4|625.2|60167
1583154600000|2020-03-02 13:10:00|626|625.8|626.6|626.4|626.8|626.6|625.4|625.2|38548
1583154900000|2020-03-02 13:15:00|626.4|626.2|626.8|626.4|627.2|626.8|626|625.8|124705
1583155200000|2020-03-02 13:20:00|626.6|626.2|625|624.8|626.6|626.4|624.8|624.4|38498
1583155500000|2020-03-02 13:25:00|624.8|624.6|623.8|623.6|624.8|624.6|623|622.6|59664
1583155800000|2020-03-02 13:30:00|623.6|623.4|622.2|622|623.8|623.4|621.8|621.2|72524
1583156100000|2020-03-02 13:35:00|622.4|622.2|623|622.8|623.8|623.4|621.6|621|68524
1583156400000|2020-03-02 13:40:00|622.8|622.4|622|621.6|623.4|623.2|621.8|621.6|42056
1583156700000|2020-03-02 13:45:00|622.2|621.8|624.4|624|624.4|624|622|621.6|51918
1583157000000|2020-03-02 13:50:00|624.6|624.2|625.2|624.8|625.8|625.4|624.4|624.2|132411
1583157300000|2020-03-02 13:55:00|625.4|625|626.2|625.6|627.2|626.8|625.4|624.6|92328
1583157600000|2020-03-02 14:00:00|626.4|625.8|626.4|626|627|626.8|626|625.6|87941
1583157900000|2020-03-02 14:05:00|626.6|625.8|626.4|626|627.2|626.8|626|625.8|68441
1583158200000|2020-03-02 14:10:00|626.6|626.2|627.4|627.2|627.4|627.2|625.6|625.2|116598
1583158500000|2020-03-02 14:15:00|627.6|627.4|627.2|626.6|627.8|627.6|626.4|626|118395
1583158800000|2020-03-02 14:20:00|627.4|626.8|627.8|627.6|628.2|627.8|626.8|626.4|111114
1583159100000|2020-03-02 14:25:00|628|627.4|628|627.6|628.4|628.2|627|626.6|61637
1583159400000|2020-03-02 14:30:00|627.8|627.4|622|621.6|627.8|627.4|621.6|621.2|148665
1583159700000|2020-03-02 14:35:00|621.8|621.4|618|617.8|622|621.6|617.8|617.2|115725
1583160000000|2020-03-02 14:40:00|618.2|617.6|618.2|617.6|618.8|618.2|616|615.4|149845
1583160300000|2020-03-02 14:45:00|618.4|617.8|615.8|615|620.2|619.8|615.8|615|146245
1583160600000|2020-03-02 14:50:00|615.6|615.2|615|614.8|615.8|615.6|614.2|613.8|168644
1583160900000|2020-03-02 14:55:00|614.6|614.6|613.4|613|615.6|615|612.8|612.4|257373
1583161200000|2020-03-02 15:00:00|613.2|613.2|610|609.8|614.2|614|609.8|609.6|2330390
1583161500000|2020-03-02 15:05:00|609.8|609.6|609|608.6|610|609.8|607.8|607.6|151298
1583161800000|2020-03-02 15:10:00|609.2|608.4|608.2|607.8|611|610.8|608.2|607.6|147265
1583162100000|2020-03-02 15:15:00|608.4|608|605|604.6|609.2|608.8|603.8|603.2|264438
1583162400000|2020-03-02 15:20:00|605.2|604.8|604|603.8|605.8|605.6|603.8|603.6|303002
1583162700000|2020-03-02 15:25:00|604.2|603.6|603.8|603.6|605|604.6|603.2|602.8|129153
1583163000000|2020-03-02 15:30:00|604|603.8|602|601.8|604.4|604.2|601.2|601|196001
1583163300000|2020-03-02 15:35:00|601.8|601.6|608|607.8|608|607.8|601.8|601.6|375057
1583163600000|2020-03-02 15:40:00|608.2|608|614|613.8|614.2|614|607.6|607.2|180120
1583163900000|2020-03-02 15:45:00|614.2|614|614.8|614.2|615.2|614.8|612.6|612|198932
1583164200000|2020-03-02 15:50:00|614.6|614|613.8|613.4|615.6|615.2|612.6|612.4|139802
1583164500000|2020-03-02 15:55:00|614|613.6|614|613.6|614.4|614.2|613|612.8|110695
1583164800000|2020-03-02 16:00:00|613.8|613.8|616.2|615.8|616.2|615.8|612.8|612.6|156802
1583165100000|2020-03-02 16:05:00|616.4|616|613.6|613.2|616.4|616.2|612.6|612.2|162623
1583165400000|2020-03-02 16:10:00|613.8|613.4|615.8|615.4|616.6|616|613.4|613|234923
1583165700000|2020-03-02 16:15:00|615.6|615.2|614.4|614.2|616.4|616|614.2|614|246684
1583166000000|2020-03-02 16:20:00|614.6|614.4|614.6|614.2|616|615.8|614.4|614.2|194292
1583166300000|2020-03-02 16:25:00|614.4|614.4|615.6|615.2|616.2|616|614.2|614|236839
1583222400000|2020-03-03 08:00:00|621.6|620|621|620.4|622.2|621.2|617.4|615.8|133368
1583222700000|2020-03-03 08:05:00|620.8|620.2|621.2|620.6|621.6|621|619|618.6|77573
1583223000000|2020-03-03 08:10:00|621|620.4|625.8|625.4|626.2|625.6|620.8|620.4|49919
1583223300000|2020-03-03 08:15:00|625.6|625.2|628|627.6|628|627.6|625.2|624.6|55640
1583223600000|2020-03-03 08:20:00|628.2|627.8|628.2|627.8|628.6|628.2|626.6|626|40460
1583223900000|2020-03-03 08:25:00|628.4|627.6|630.2|629.8|630.4|629.8|627.8|627.4|33579
1583224200000|2020-03-03 08:30:00|630.4|630|630.2|629.6|630.8|630.4|629|628.8|33007
1583224500000|2020-03-03 08:35:00|630.4|629.8|631.2|630.8|631.8|631.6|629.8|629.4|97742
1583224800000|2020-03-03 08:40:00|631|630.6|632.4|631.8|633.6|633.2|630.8|630.6|69932
1583225100000|2020-03-03 08:45:00|632.2|631.6|633.6|633.2|633.8|633.4|631.8|631.6|64259
1583225400000|2020-03-03 08:50:00|633.4|633|632.4|632|633.8|633.6|631.6|631.4|60412
1583225700000|2020-03-03 08:55:00|632.6|632.2|633|632.8|633.6|633.2|631.6|631.2|52333
1583226000000|2020-03-03 09:00:00|633.2|632.6|631|630.6|633.2|632.6|630.8|630.4|50221
1583226300000|2020-03-03 09:05:00|631.2|630.8|634|633.4|634|633.6|631.2|630.8|72861
1583226600000|2020-03-03 09:10:00|633.8|633.2|635.4|635|635.6|635.4|633.6|633.2|61296
1583226900000|2020-03-03 09:15:00|635.2|635.2|636|635.6|636.2|635.6|634.8|634.4|49400
1583227200000|2020-03-03 09:20:00|636.2|635.8|634.8|634.4|637.2|636.8|634.4|634.2|57967
1583227500000|2020-03-03 09:25:00|635|634.6|635.6|635.2|635.8|635.4|634.8|634.4|51596
1583227800000|2020-03-03 09:30:00|635.8|635.4|636.2|635.8|636.8|636.4|635|634.8|70234
1583228100000|2020-03-03 09:35:00|636|636|637.2|636.8|637.4|637|635.6|635.4|58171
1583228400000|2020-03-03 09:40:00|637|636.6|637.6|637.2|638.4|638|636.4|636.2|56484
1583228700000|2020-03-03 09:45:00|637.4|637|638|637.6|638.6|638.2|636.8|636.6|165778
1583229000000|2020-03-03 09:50:00|637.8|637.4|637.8|637.4|638|637.6|637.2|637|62122
1583229300000|2020-03-03 09:55:00|638|637.6|639.2|638.8|639.2|639|637.4|637.2|33857
1583229600000|2020-03-03 10:00:00|639|639|639.2|638.8|640|639.6|638.8|638.4|92669
1583229900000|2020-03-03 10:05:00|639|638.6|636.8|636.6|639|638.6|636.2|636|37806
1583230200000|2020-03-03 10:10:00|637|636.8|637.8|637.6|638.4|638.2|637|636.8|32877
1583230500000|2020-03-03 10:15:00|638|637.8|640.2|640|640.8|640.2|637.8|637.6|29197
1583230800000|2020-03-03 10:20:00|640.4|639.8|640|639.6|640.6|640.2|639.2|639|64027
1583231100000|2020-03-03 10:25:00|640.2|639.8|640|639.8|640.6|640.2|639.8|639.4|161483
1583231400000|2020-03-03 10:30:00|640.2|639.6|639.2|638.8|640.2|640|639.2|638.6|63196
1583231700000|2020-03-03 10:35:00|639|638.6|639.8|639.6|639.8|639.6|638.6|638|71412
1583232000000|2020-03-03 10:40:00|640|639.8|641.4|641|641.4|641.2|639.6|639.4|60039
1583232300000|2020-03-03 10:45:00|641.2|640.8|641.8|641.4|643.4|643|641|640.8|65765
1583232600000|2020-03-03 10:50:00|642|641.6|643|642.6|643|642.6|641.4|641.2|29761
1583232900000|2020-03-03 10:55:00|643.2|642.8|643.2|643|643.6|643.2|642.6|642.2|56152
1583233200000|2020-03-03 11:00:00|643.4|642.8|643|642.6|643.4|643.2|642.4|642.2|242320
1583233500000|2020-03-03 11:05:00|643.2|642.8|642.4|641.8|643.2|642.8|641.8|641.6|133553
1583233800000|2020-03-03 11:10:00|642.2|642|642.8|642.2|643.4|643|641.6|641.2|58710
1583234100000|2020-03-03 11:15:00|642.6|642|644.2|643.8|644.2|644|642.4|642|60466
1583234400000|2020-03-03 11:20:00|644|644|644.2|643.6|645|644.6|643.6|643.4|37508
1583234700000|2020-03-03 11:25:00|644|643.4|644.8|644.4|645.2|644.8|643.8|643.4|60452
1583235000000|2020-03-03 11:30:00|645|644.6|646.2|645.6|647.6|647.2|644.8|644.6|54739
1583235300000|2020-03-03 11:35:00|646.4|645.8|645.8|645.4|647|646.8|645.8|645.4|32636
1583235600000|2020-03-03 11:40:00|645.6|645.6|645.6|645.2|645.8|645.6|644.6|644.4|49937
1583235900000|2020-03-03 11:45:00|645.4|645|644|643.8|645.4|645|644|643.8|44327
1583236200000|2020-03-03 11:50:00|643.8|643.6|644.4|644.2|644.6|644.2|642.8|642.4|106578
1583236500000|2020-03-03 11:55:00|644.6|644|643.8|643.4|644.6|644.2|643.6|643.4|40718
1583236800000|2020-03-03 12:00:00|644|643.6|646.2|646|646.4|646|644|643.4|32988
1583237100000|2020-03-03 12:05:00|646|645.8|647.2|646.6|647.4|647|644.4|644.2|41287
1583237400000|2020-03-03 12:10:00|647|646.4|646.2|645.8|647.4|647|646|645.6|49354
1583237700000|2020-03-03 12:15:00|646|645.6|645.6|645.2|647|646.6|645.4|645|66946
1583238000000|2020-03-03 12:20:00|645.8|645.4|645.8|645.2|646|645.6|645.2|644.8|36389
1583238300000|2020-03-03 12:25:00|645.6|645.4|645.4|644.8|645.8|645.4|644.8|644.4|37400
1583238600000|2020-03-03 12:30:00|645.6|645|645.2|644.8|646.2|646|644.8|644.4|62949
1583238900000|2020-03-03 12:35:00|645|644.6|642|641.6|645.2|644.8|641.8|641.2|177381
1583239200000|2020-03-03 12:40:00|641.8|641.4|641.8|641.2|643.2|642.8|641.4|640.8|31421
1583239500000|2020-03-03 12:45:00|641.6|641|640.6|640.4|641.8|641.2|639.8|639.6|161226
1583239800000|2020-03-03 12:50:00|640.4|640.2|640.6|640.2|641.4|641|640.2|639.8|51756
1583240100000|2020-03-03 12:55:00|640.4|640|642.4|642.2|643.6|643|640|639.6|236617
1583240400000|2020-03-03 13:00:00|642.2|642|642|641.8|642.6|642.4|640.8|640.2|80401
1583240700000|2020-03-03 13:05:00|642.2|642|643.2|643|643.8|643.6|642|641.8|94009
1583241000000|2020-03-03 13:10:00|643|642.8|643.4|642.8|643.6|643.2|642|641.8|62730
1583241300000|2020-03-03 13:15:00|643.2|642.6|642.2|641.8|643.2|642.6|641.4|641|82267
1583241600000|2020-03-03 13:20:00|642|641.6|643.4|643|643.8|643.6|641.8|641.6|275712
1583241900000|2020-03-03 13:25:00|643.2|643.2|644.6|644.2|645|644.8|643.2|643|219921
1583242200000|2020-03-03 13:30:00|644.4|644|644|643.6|644.6|644.4|643.6|643.4|44085
1583242500000|2020-03-03 13:35:00|643.8|643.4|643|642.6|644.2|643.8|642.6|642.4|45928
1583242800000|2020-03-03 13:40:00|642.8|642.8|642.8|642.4|643.6|643.2|642.2|642|108167
1583243100000|2020-03-03 13:45:00|642.6|642.2|642.6|642|642.6|642.4|641.8|641.6|127073
1583243400000|2020-03-03 13:50:00|642.8|642.2|643|642.6|643.6|643.4|642.2|642|49759
1583243700000|2020-03-03 13:55:00|642.8|642.4|643.4|643|643.6|643.2|642.8|642.4|30693
1583244000000|2020-03-03 14:00:00|643.2|642.8|643.6|643.2|643.8|643.4|642.6|642.2|237520
1583244300000|2020-03-03 14:05:00|643.8|643.4|644.4|644|644.8|644.4|643.8|643.4|53118
1583244600000|2020-03-03 14:10:00|644.2|644.2|643.2|643|644.4|644.2|643.2|643|34751
1583244900000|2020-03-03 14:15:00|643.4|643.2|644.2|643.8|644.8|644.4|643.2|643|52110
1583245200000|2020-03-03 14:20:00|644.4|644|644.4|644.2|645|644.8|644.2|643.8|51258
1583245500000|2020-03-03 14:25:00|644.6|644|644.8|644.4|644.8|644.6|644.4|644|44034
1583245800000|2020-03-03 14:30:00|644.6|644.2|642.6|642|644.6|644.2|642.2|641.8|73199
1583246100000|2020-03-03 14:35:00|642.4|641.8|643|642.8|643.4|643|641.4|641.2|91233
1583246400000|2020-03-03 14:40:00|643.2|643|643.4|643|644.2|643.8|642.8|642.6|65262
1583246700000|2020-03-03 14:45:00|643.2|643.2|641.8|641.2|643.2|643.2|641|640.8|56729
1583247000000|2020-03-03 14:50:00|641.6|641|637.6|637.2|641.6|641|637.6|637.2|75321
1583247300000|2020-03-03 14:55:00|637.8|637.4|639|638.6|640.8|640.4|637.6|637.4|80682
1583247600000|2020-03-03 15:00:00|639.2|638.8|648.2|647.8|649.2|648.6|639.2|638.6|304600
1583247900000|2020-03-03 15:05:00|648.4|648|644.2|643.6|649.6|649|643.6|643.4|141805
1583248200000|2020-03-03 15:10:00|644.4|643.8|642.8|642.2|645.4|644.8|642.4|642|125898
1583248500000|2020-03-03 15:15:00|642.6|642|642|641.2|644.4|644|641.2|640.8|106295
1583248800000|2020-03-03 15:20:00|642.2|641.4|644.8|644.4|644.8|644.4|641.6|641.4|97564
1583249100000|2020-03-03 15:25:00|644.6|644.2|644|643.4|645.8|645.4|643.4|643.2|124417
1583249400000|2020-03-03 15:30:00|643.8|643.2|642.6|642.2|646.2|645.8|642.4|642.2|141807
1583249700000|2020-03-03 15:35:00|642.4|642|643|642.6|644.8|644.4|642.4|642|176626
1583250000000|2020-03-03 15:40:00|642.8|642.4|643.8|643.4|645.6|645.4|642.6|642.4|161929
1583250300000|2020-03-03 15:45:00|643.6|643.2|642.4|642|644.8|644.4|642.2|641.8|122532
1583250600000|2020-03-03 15:50:00|642.6|642.2|643.2|642.8|643.4|643|642.2|642|124555
1583250900000|2020-03-03 15:55:00|643|642.6|643.6|643.2|644.6|644.2|643|642.6|246234
1583251200000|2020-03-03 16:00:00|643.8|643.4|643.4|643.2|644.6|644.2|642.8|642.6|239188
1583251500000|2020-03-03 16:05:00|643.2|643|642.4|642|643.4|643|641.4|641.2|166563
1583251800000|2020-03-03 16:10:00|642.2|641.8|639.2|638.8|642.4|642|639|638.8|148335
1583252100000|2020-03-03 16:15:00|639.4|639|640.8|640.4|642.2|642|639.2|638.8|167140
1583252400000|2020-03-03 16:20:00|641|640.6|638.8|638.4|641.2|640.8|638.6|638.4|144592
1583252700000|2020-03-03 16:25:00|639|638.6|638.2|637.4|640|639.8|637.4|637|213968
1583308800000|2020-03-04 08:00:00|641.6|637.8|635.2|633.6|641.6|638.6|631.8|630.6|44068
1583309100000|2020-03-04 08:05:00|635|633.4|635.6|635|637.4|636.6|632.8|632|84029
1583309400000|2020-03-04 08:10:00|635.4|634.6|631.2|630.6|635.4|634.6|631.2|630.4|36496
1583309700000|2020-03-04 08:15:00|631|630.4|633|632.2|633|632.2|629.8|629.6|15309
1583310000000|2020-03-04 08:20:00|632.8|632|631.4|630.8|633.4|632.6|631.4|630.4|13877
1583310300000|2020-03-04 08:25:00|631.2|630.6|630.2|630|631.2|630.6|628.8|628.2|39080
1583310600000|2020-03-04 08:30:00|630.4|630.2|631.8|631.2|632|631.4|630|629.4|22829
1583310900000|2020-03-04 08:35:00|632|631.4|633.2|632.8|633.2|633|630.8|630.6|40431
1583311200000|2020-03-04 08:40:00|633|632.4|629.8|629.4|633.6|633.2|629|628.6|56580
1583311500000|2020-03-04 08:45:00|630|629.6|629.8|629.2|630.2|629.8|628.2|627.8|60462
1583311800000|2020-03-04 08:50:00|630|629.4|630.2|629.8|630.8|630.4|629.8|629.2|43988
1583312100000|2020-03-04 08:55:00|630|629.6|627.8|627.4|630|629.6|627.6|627.2|63126
1583312400000|2020-03-04 09:00:00|628|627.6|628.2|627.8|628.6|628.2|627.6|627.2|49406
1583312700000|2020-03-04 09:05:00|628.4|628|626|625.6|629|628.8|625.8|625.4|78561
1583313000000|2020-03-04 09:10:00|626.2|625.8|624.2|623.8|626.4|626.2|623.8|623.4|61313
1583313300000|2020-03-04 09:15:00|623.8|623.6|625.8|625.4|626|625.6|623.2|622.8|100731
1583313600000|2020-03-04 09:20:00|626|625.6|624.6|624|626.4|626|624.6|624|92964
1583313900000|2020-03-04 09:25:00|624.4|623.8|625.6|625.2|626.6|626.4|623.8|623.6|78740
1583314200000|2020-03-04 09:30:00|625.4|625|626.2|625.8|626.6|626.4|625.2|624.8|41721
1583314500000|2020-03-04 09:35:00|626|626|627.6|627.4|628.2|627.8|626|625.6|62472
1583314800000|2020-03-04 09:40:00|627.8|627.2|628.4|628|628.6|628|627.6|627.2|61321
1583315100000|2020-03-04 09:45:00|628.2|628.2|628.2|628|628.8|628.4|628|627.6|51833
1583315400000|2020-03-04 09:50:00|628.4|628.2|626.8|626.4|629|628.8|626.8|626.4|49787
1583315700000|2020-03-04 09:55:00|626.6|626.6|626.8|626.4|627.2|626.6|625.8|625.2|39855
1583316000000|2020-03-04 10:00:00|626.6|626.2|626|625.4|626.8|626.4|625.4|625|71374
1583316300000|2020-03-04 10:05:00|625.8|625.6|625.6|625.2|626|625.8|625.2|625|44763
1583316600000|2020-03-04 10:10:00|625.8|625.4|625.6|625.4|626.6|626.2|625.4|625|59209
1583316900000|2020-03-04 10:15:00|625.8|625.2|624.6|624.2|625.8|625.2|624.6|624.2|42939
1583317200000|2020-03-04 10:20:00|624.8|624.4|624.2|624|625.2|625|624.2|624|43974
1583317500000|2020-03-04 10:25:00|624.4|624.2|625|624.8|625.8|625.4|624|623.8|48330
1583317800000|2020-03-04 10:30:00|625.2|625|624.6|624.4|625.4|625.2|624|623.6|38867
1583318100000|2020-03-04 10:35:00|624.4|624.2|625|624.6|625|624.6|623|622.8|36108
1583318400000|2020-03-04 10:40:00|624.8|624.4|624.4|624.2|625.2|625|624.4|624|39606
1583318700000|2020-03-04 10:45:00|624.6|624.4|625.2|625|625.2|625|624.2|624|46661
1583319000000|2020-03-04 10:50:00|625.4|625.2|624.8|624.4|625.4|625.2|624.2|624|41778
1583319300000|2020-03-04 10:55:00|624.6|624.2|625|624.8|625.2|625|623.8|623.6|53670
1583319600000|2020-03-04 11:00:00|624.8|624.6|625|624.8|625.2|624.8|624.2|624|53220
1583319900000|2020-03-04 11:05:00|625.2|625|625.4|625.2|625.4|625.2|624.4|624.2|84599
1583320200000|2020-03-04 11:10:00|625.6|625|626|625.4|626.6|626.4|625.4|625|53960
1583320500000|2020-03-04 11:15:00|625.8|625.2|626.2|625.8|627|626.6|625.4|625.2|26232
1583320800000|2020-03-04 11:20:00|626.4|626|627.8|627.4|628|627.6|626.2|625.8|65471
1583321100000|2020-03-04 11:25:00|628|627.6|628.4|628.2|628.6|628.2|627.8|627.4|15559
1583321400000|2020-03-04 11:30:00|628.6|628|628.4|628.2|629|628.6|627.8|627.6|58800
1583321700000|2020-03-04 11:35:00|628.6|628|628.4|628.2|629|628.6|628|627.6|31396
1583322000000|2020-03-04 11:40:00|628.6|628.4|628.2|627.8|629.6|629.2|628.2|627.8|34642
1583322300000|2020-03-04 11:45:00|628.4|628|628|627.6|629|628.4|627.6|627.4|27510
1583322600000|2020-03-04 11:50:00|628.2|627.8|627.8|627.6|628.6|628.2|627.8|627.6|26361
1583322900000|2020-03-04 11:55:00|627.6|627.4|628.2|627.8|628.2|628|627.2|627|25523
1583323200000|2020-03-04 12:00:00|628.4|627.6|626.2|625.8|628.4|627.6|626.2|625.6|58876
1583323500000|2020-03-04 12:05:00|626.4|626|626.8|626.2|627|626.6|625.4|624.8|122381
1583323800000|2020-03-04 12:10:00|627|626.4|626.4|625.8|627.4|627|626.2|625.8|52070
1583324100000|2020-03-04 12:15:00|626.2|626|626.4|626|626.4|626|624.2|624|86966
1583324400000|2020-03-04 12:20:00|626.6|626.2|626.2|625.8|627.6|627.4|626|625.8|55291
1583324700000|2020-03-04 12:25:00|626|626|626|625.8|626.4|626|625.6|625.2|36168
1583325000000|2020-03-04 12:30:00|626.2|626|626.2|625.8|626.4|626.2|625.8|625.4|57678
1583325300000|2020-03-04 12:35:00|626.4|626|626|625.8|626.6|626.2|625.8|625.6|37248
1583325600000|2020-03-04 12:40:00|625.8|625.6|624.2|623.8|625.8|625.6|623.2|622.8|111190
1583325900000|2020-03-04 12:45:00|624.4|624|624.6|624.2|625.4|625|624|623.8|37324
1583326200000|2020-03-04 12:50:00|624.4|624|625|624.6|625.4|625|624.2|624|24531
1583326500000|2020-03-04 12:55:00|624.8|624.8|623.8|623.6|625.2|625|623.8|623.6|20759
1583326800000|2020-03-04 13:00:00|624|623.8|622.6|622.2|624|623.8|622.2|622|29968
1583327100000|2020-03-04 13:05:00|622.4|622|620.6|620.4|622.6|622.2|620.4|620|82917
1583327400000|2020-03-04 13:10:00|620.4|620.2|619.6|619.2|621|620.8|619.4|619.2|111152
1583327700000|2020-03-04 13:15:00|619.4|619.4|619.4|619|620.2|620|619.2|619|107263
1583328000000|2020-03-04 13:20:00|619.6|619.2|619.4|619|621.2|620.6|619|618.6|122659
1583328300000|2020-03-04 13:25:00|619.6|619.2|619.8|619.4|620.8|620.2|619.4|619.2|43293
1583328600000|2020-03-04 13:30:00|620|619.6|622.4|622.2|622.6|622.2|619.8|619.6|37925
1583328900000|2020-03-04 13:35:00|622.2|622|623|622.6|623.6|623.2|622.2|622|45276
1583329200000|2020-03-04 13:40:00|622.8|622.8|622.4|622.2|623|622.8|622|621.8|30964
1583329500000|2020-03-04 13:45:00|622.6|622|622.6|622.2|623.2|623|622.2|621.8|32680
1583329800000|2020-03-04 13:50:00|622.8|622.4|621.2|620.8|622.8|622.6|621.2|620.8|61250
1583330100000|2020-03-04 13:55:00|621.4|621|620.6|620|621.6|621.4|620.4|620|41969
1583330400000|2020-03-04 14:00:00|620.4|619.8|617.4|617.2|620.4|619.8|617.2|617|60596
1583330700000|2020-03-04 14:05:00|617.2|617|619.4|618.8|619.4|619|617|616.8|80114
1583331000000|2020-03-04 14:10:00|619.2|619|620.4|620.2|621|620.8|618.2|618|100110
1583331300000|2020-03-04 14:15:00|620.6|620|619.4|618.8|620.6|620|618.8|618.6|71686
1583331600000|2020-03-04 14:20:00|619.2|619|620|619.8|620|619.8|619.2|618.8|28174
1583331900000|2020-03-04 14:25:00|620.2|620|620.6|620.4|621.4|621.2|620|619.8|42091
1583332200000|2020-03-04 14:30:00|620.4|620.2|619.6|619.2|621.8|621.4|619.2|619|153467
1583332500000|2020-03-04 14:35:00|619.4|619.4|617|616.4|619.6|619.4|616|615.6|114841
1583332800000|2020-03-04 14:40:00|617.2|616.6|616|615.6|617.8|617.4|615.6|615.2|66908
1583333100000|2020-03-04 14:45:00|615.8|615.4|614.8|614.4|616.2|616|614.8|614.4|99023
1583333400000|2020-03-04 14:50:00|615|614.6|612.8|612.2|615|614.8|612.8|612.2|91064
1583333700000|2020-03-04 14:55:00|612.6|612.4|612.2|611.8|612.8|612.6|611.6|611|119800
1583334000000|2020-03-04 15:00:00|612.4|612.2|612.8|612.4|615.2|615|612.4|612.2|92940
1583334300000|2020-03-04 15:05:00|613|612.6|612|611.6|613.6|613.2|611.6|611.2|178626
1583334600000|2020-03-04 15:10:00|612.2|611.8|612.8|612.6|613.8|613.4|612|611.6|85233
1583334900000|2020-03-04 15:15:00|612.6|612.4|613|612.6|613.2|613|611.8|611.6|108953
1583335200000|2020-03-04 15:20:00|612.8|612.8|612.4|612.2|613.6|613.2|611.2|611|122721
1583335500000|2020-03-04 15:25:00|612.2|612|611.6|611.4|612.4|612.2|611.4|611|92221
1583335800000|2020-03-04 15:30:00|611.4|611.2|609.8|609.4|611.4|611.2|609|608.6|139731
1583336100000|2020-03-04 15:35:00|609.6|609.6|608.6|608.2|610.6|610.4|607.4|607.2|104331
1583336400000|2020-03-04 15:40:00|608.4|608.4|609|608.6|609|608.6|607.6|607.4|84024
1583336700000|2020-03-04 15:45:00|609.2|608.8|608.6|608.2|610|609.8|608.2|608|97399
1583337000000|2020-03-04 15:50:00|608.8|608.4|607.8|607.6|609.4|609.2|607.8|607.6|67778
1583337300000|2020-03-04 15:55:00|607.6|607.4|605.8|605.2|607.6|607.4|605.8|605.2|87609
1583337600000|2020-03-04 16:00:00|605.6|605|606.2|606|607|606.8|605.2|605|112864
1583337900000|2020-03-04 16:05:00|606|605.8|606|605.8|607.4|607.2|605.8|605.6|115570
1583338200000|2020-03-04 16:10:00|605.8|605.6|606|605.8|606.8|606.4|605.8|605.4|106532
1583338500000|2020-03-04 16:15:00|606.2|606|605.4|605.2|606.4|606.2|604.8|604.6|189016
1583338800000|2020-03-04 16:20:00|605.2|605|606.2|606|606.2|606|604.4|604|237888
1583339100000|2020-03-04 16:25:00|606.4|605.8|608|607.6|608.4|607.8|605.6|605.4|225493
1583395200000|2020-03-05 08:00:00|614.4|610|607|606|614.6|611.8|604.6|603.2|184009
1583395500000|2020-03-05 08:05:00|607.2|606.2|606.8|606.2|609|608|605|604.2|67995
1583395800000|2020-03-05 08:10:00|606.6|606|602.6|602|606.6|606|601.2|600.6|114812
1583396100000|2020-03-05 08:15:00|602.4|601.8|598|597.6|603|602.4|598|597.6|51238
1583396400000|2020-03-05 08:20:00|597.8|597.8|596.2|595.8|598.6|598.2|595|594.6|99335
1583396700000|2020-03-05 08:25:00|596|595.6|593.6|593.2|596|595.6|592.8|592.4|99622
1583397000000|2020-03-05 08:30:00|593.4|592.8|591.2|590.6|594|593.6|590.4|589.8|163721
1583397300000|2020-03-05 08:35:00|591|590.4|589|588.6|592.2|591.6|588.8|588.4|198046
1583397600000|2020-03-05 08:40:00|589.2|588.8|587|586.6|590|589.6|586.6|586.4|100754
1583397900000|2020-03-05 08:45:00|586.8|586.4|586|585.6|589|588.2|584.4|584.2|131543
1583398200000|2020-03-05 08:50:00|586.2|585.8|586.4|586.2|587.4|586.8|583.2|582.8|181844
1583398500000|2020-03-05 08:55:00|586.2|586|584.2|583.4|587.6|587.2|583.2|582.8|135034
1583398800000|2020-03-05 09:00:00|584|583.2|581|580.2|584|583.2|580.4|580|132823
1583399100000|2020-03-05 09:05:00|580.6|580.4|579|578.2|581|580.4|579|578.2|63639
1583399400000|2020-03-05 09:10:00|578.8|578|578.2|577.8|579.2|578.8|576.4|575.6|83807
1583399700000|2020-03-05 09:15:00|578.4|577.6|578.8|578.4|579.4|578.8|576.6|576|74043
1583400000000|2020-03-05 09:20:00|578.6|578.2|581|580.6|581.8|581.6|578.2|577.8|76965
1583400300000|2020-03-05 09:25:00|581.2|580.2|581|580.6|581.8|581.4|580.8|580.2|18981
1583400600000|2020-03-05 09:30:00|581.2|580.8|580.6|580.2|581.8|581.4|580.2|580|42264
1583400900000|2020-03-05 09:35:00|580.8|580|580.8|580.2|582|581.6|580.4|580|18839
1583401200000|2020-03-05 09:40:00|580.6|580|582|581.6|582|581.8|580.4|580|29727
1583401500000|2020-03-05 09:45:00|582.2|581.4|582.6|582.4|583.6|583.2|582.2|581.4|33801
1583401800000|2020-03-05 09:50:00|582.4|582.2|582.8|582.4|583.6|583.2|582|581.8|34008
1583402100000|2020-03-05 09:55:00|582.6|582.2|579.6|579.2|582.6|582.4|579.4|579.2|33723
1583402400000|2020-03-05 10:00:00|579.8|579.4|576.4|576|580|579.4|576.4|575.8|114628
1583402700000|2020-03-05 10:05:00|576.2|575.8|576|575.6|576.8|576.4|575|574.6|61060
1583403000000|2020-03-05 10:10:00|575.8|575.4|575.2|574.8|576|575.6|574.6|574.2|76940
1583403300000|2020-03-05 10:15:00|575.4|575|575.8|575.4|576.4|576|574.8|574.4|46250
1583403600000|2020-03-05 10:20:00|575.6|575.2|577|576.6|577.6|577.2|574.8|574.4|121242
1583403900000|2020-03-05 10:25:00|577.2|576.8|574|573.8|577.2|577|574|573.6|123453
1583404200000|2020-03-05 10:30:00|574.2|574|574.8|574.4|574.8|574.4|573.8|573.4|47197
1583404500000|2020-03-05 10:35:00|574.6|574.2|572.6|572|574.8|574.4|572.6|572|51104
1583404800000|2020-03-05 10:40:00|572.4|571.8|570.6|570|572.4|571.8|570.2|569.8|38256
1583405100000|2020-03-05 10:45:00|570.8|570.2|573.2|572.8|573.8|573.4|570.6|570.2|44751
1583405400000|2020-03-05 10:50:00|573.4|573|573|572.6|574.6|574.2|572.8|572.6|45811
1583405700000|2020-03-05 10:55:00|572.8|572.4|573.4|573.2|574.2|573.6|572.2|571.6|35374
1583406000000|2020-03-05 11:00:00|573.6|573.4|572.6|572.2|575|574.4|572.6|572.2|33040
1583406300000|2020-03-05 11:05:00|572.8|572.4|574.4|574.2|575|574.6|572.4|572.2|85695
1583406600000|2020-03-05 11:10:00|574.6|574.4|574.4|574|576.4|576.2|574|573.6|74359
1583406900000|2020-03-05 11:15:00|574.2|574.2|574.8|574.2|575.4|575.2|574.2|573.8|47063
1583407200000|2020-03-05 11:20:00|575|574.4|575.2|574.8|576|575.6|574.8|574.4|65557
1583407500000|2020-03-05 11:25:00|575|575|574.6|574.4|575.4|575.2|574.6|574.2|31663
1583407800000|2020-03-05 11:30:00|574.8|574.6|574.6|574.2|575.2|575|574|573.6|34229
1583408100000|2020-03-05 11:35:00|574.8|574|574.2|573.8|574.8|574|573.6|573|32244
1583408400000|2020-03-05 11:40:00|574|574|574.4|574.2|575|574.8|574|573.8|24781
1583408700000|2020-03-05 11:45:00|574.6|574.4|572.8|572.6|574.6|574.4|572.8|572.6|33729
1583409000000|2020-03-05 11:50:00|573|572.4|571.8|571.4|573.6|573.2|571.8|571.4|16789
1583409300000|2020-03-05 11:55:00|572|571.6|572.4|572|573|572.8|571.8|571.4|31544
1583409600000|2020-03-05 12:00:00|572.2|572.2|571.2|571|572.2|572.2|571.2|571|24580
1583409900000|2020-03-05 12:05:00|571.4|571.2|569.6|569.4|571.4|571.2|569.6|569.4|32064
1583410200000|2020-03-05 12:10:00|569.8|569.2|568.2|567.8|569.8|569.6|567.6|567.4|51115
1583410500000|2020-03-05 12:15:00|568|568|567|566.6|568.6|568.2|566|565.8|76250
1583410800000|2020-03-05 12:20:00|567.2|566.8|568.8|568.2|569|568.6|567.2|566.8|37987
1583411100000|2020-03-05 12:25:00|568.6|568|568.8|568.4|569.6|569.4|568.2|567.8|27796
1583411400000|2020-03-05 12:30:00|569|568.6|568.8|568.4|569.6|569.2|568.4|568|19447
1583411700000|2020-03-05 12:35:00|568.6|568.6|569.6|569.2|569.6|569.4|568.4|568|29027
1583412000000|2020-03-05 12:40:00|569.8|569.4|570.4|570.2|571.2|570.8|569.2|569|56152
1583412300000|2020-03-05 12:45:00|570.6|570.4|568.4|568|571|570.8|568.2|568|33453
1583412600000|2020-03-05 12:50:00|568.2|568.2|568|567.6|569|568.4|567.4|567.2|24865
1583412900000|2020-03-05 12:55:00|567.8|567.8|567.2|566.8|568.6|568.4|567.2|566.8|23714
1583413200000|2020-03-05 13:00:00|567.4|567|567|566.6|567.4|567.2|566.4|566|30057
1583413500000|2020-03-05 13:05:00|566.8|566.8|567|566.6|567.2|566.8|566.6|566.4|16291
1583413800000|2020-03-05 13:10:00|567.2|566.8|568.6|568.2|568.8|568.6|567.2|566.8|15541
1583414100000|2020-03-05 13:15:00|568.4|568|568|567.6|568.4|568.2|567.8|567.6|217560
1583414400000|2020-03-05 13:20:00|567.8|567.4|566.8|566.6|568|567.6|566.8|566.6|36085
1583414700000|2020-03-05 13:25:00|567|566.8|566.8|566.6|567|566.8|566.4|566.2|528251
1583415000000|2020-03-05 13:30:00|566.6|566.4|565|564.8|566.6|566.4|565|564.8|38172
1583415300000|2020-03-05 13:35:00|564.8|564.6|566.2|565.8|567.2|566.8|564.8|564.6|38468
1583415600000|2020-03-05 13:40:00|566.4|566|568.2|568|568.2|568|566|565.6|101738
1583415900000|2020-03-05 13:45:00|568.4|568.2|570.2|569.8|570.4|570.2|568.4|568.2|21030
1583416200000|2020-03-05 13:50:00|570|569.6|570.8|570.4|570.8|570.4|570|569.6|13377
1583416500000|2020-03-05 13:55:00|570.6|570.2|571|570.8|571.4|571.2|570.6|570.2|17382
1583416800000|2020-03-05 14:00:00|571.2|571|572.4|572|572.6|572|571|570.8|27041
1583417100000|2020-03-05 14:05:00|572.2|571.8|572|571.6|572.2|571.8|571.2|571|63575
1583417400000|2020-03-05 14:10:00|572.2|571.8|572.6|572.2|572.8|572.4|571.6|571.4|29075
1583417700000|2020-03-05 14:15:00|572.8|572.4|572.6|572.2|575.8|575|572|571.8|239796
1583418000000|2020-03-05 14:20:00|572.8|572.4|574.4|574|574.6|574|572.8|572.2|36871
1583418300000|2020-03-05 14:25:00|574.2|573.8|574|573.6|574.4|574|573|572.8|143884
1583418600000|2020-03-05 14:30:00|573.8|573.8|574.2|574|574.2|574|572.6|572.2|263385
1583418900000|2020-03-05 14:35:00|574.4|573.8|574.6|574.2|575.8|575.4|574.2|573.8|53376
1583419200000|2020-03-05 14:40:00|574.4|574.4|575.6|575.2|575.6|575.2|573.2|573|56994
1583419500000|2020-03-05 14:45:00|575.4|575|573.6|573.4|575.8|575.2|573.6|573.4|76486
1583419800000|2020-03-05 14:50:00|573.8|573.6|574.4|573.8|575|574.6|573.2|572.8|63428
1583420100000|2020-03-05 14:55:00|574.2|574|574.8|574.4|574.8|574.4|573.4|573.2|41778
1583420400000|2020-03-05 15:00:00|574.6|574.2|574.8|574.6|576|575.6|574.4|574.2|103747
1583420700000|2020-03-05 15:05:00|575|574.8|576.4|576|576.6|576|574.8|574.6|43195
1583421000000|2020-03-05 15:10:00|576.6|576.2|579|578.6|579|578.6|576.4|576|62227
1583421300000|2020-03-05 15:15:00|578.8|578.4|579.2|578.8|579.2|578.8|577.2|576.8|104561
1583421600000|2020-03-05 15:20:00|579|579|579.4|579|580.2|580|578.6|578.2|142169
1583421900000|2020-03-05 15:25:00|579.2|578.8|580.2|580|580.8|580.6|579|578.8|655412
1583422200000|2020-03-05 15:30:00|580.4|580.2|579.8|579.6|580.6|580.4|579.2|579|160667
1583422500000|2020-03-05 15:35:00|579.6|579.4|579.2|578.8|580.6|580.2|579.2|578.8|182020
1583422800000|2020-03-05 15:40:00|579.4|579|579.4|579|580.4|580.2|579.2|579|97008
1583423100000|2020-03-05 15:45:00|579.2|579.2|580.6|580.2|580.6|580.2|578.6|578.4|81734
1583423400000|2020-03-05 15:50:00|580.4|580|579.8|579.6|580.4|580.2|579|578.8|81712
1583423700000|2020-03-05 15:55:00|580|579.4|580.2|579.8|580.2|580|579|578.6|173766
1583424000000|2020-03-05 16:00:00|580.4|580|582.6|582.4|583.2|582.8|580.2|579.8|169640
1583424300000|2020-03-05 16:05:00|582.8|582.6|584.2|583.8|584.8|584.6|582.8|582.6|187289
1583424600000|2020-03-05 16:10:00|584|583.6|585|584.6|585.4|585.2|583.6|583.4|268995
1583424900000|2020-03-05 16:15:00|584.8|584.4|586|585.6|586.4|586.2|584.4|584.2|229108
1583425200000|2020-03-05 16:20:00|585.8|585.4|586.8|586.4|586.8|586.4|585.4|585|91423
1583425500000|2020-03-05 16:25:00|587|586.8|588.2|587.6|588.6|588.4|586.4|586.2|206708
1583395200000|2020-03-05 08:00:00|614.4|610|607|606|614.6|611.8|604.6|603.2|184009
1583395500000|2020-03-05 08:05:00|607.2|606.2|606.8|606.2|609|608|605|604.2|67995
1583395800000|2020-03-05 08:10:00|606.6|606|602.6|602|606.6|606|601.2|600.6|114812
1583396100000|2020-03-05 08:15:00|602.4|601.8|598|597.6|603|602.4|598|597.6|51238
1583396400000|2020-03-05 08:20:00|597.8|597.8|596.2|595.8|598.6|598.2|595|594.6|99335
1583396700000|2020-03-05 08:25:00|596|595.6|593.6|593.2|596|595.6|592.8|592.4|99622
1583397000000|2020-03-05 08:30:00|593.4|592.8|591.2|590.6|594|593.6|590.4|589.8|163721
1583397300000|2020-03-05 08:35:00|591|590.4|589|588.6|592.2|591.6|588.8|588.4|198046
1583397600000|2020-03-05 08:40:00|589.2|588.8|587|586.6|590|589.6|586.6|586.4|100754
1583397900000|2020-03-05 08:45:00|586.8|586.4|586|585.6|589|588.2|584.4|584.2|131543
1583398200000|2020-03-05 08:50:00|586.2|585.8|586.4|586.2|587.4|586.8|583.2|582.8|181844
1583398500000|2020-03-05 08:55:00|586.2|586|584.2|583.4|587.6|587.2|583.2|582.8|135034
1583398800000|2020-03-05 09:00:00|584|583.2|581|580.2|584|583.2|580.4|580|132823
1583399100000|2020-03-05 09:05:00|580.6|580.4|579|578.2|581|580.4|579|578.2|63639
1583399400000|2020-03-05 09:10:00|578.8|578|578.2|577.8|579.2|578.8|576.4|575.6|83807
1583399700000|2020-03-05 09:15:00|578.4|577.6|578.8|578.4|579.4|578.8|576.6|576|74043
1583400000000|2020-03-05 09:20:00|578.6|578.2|581|580.6|581.8|581.6|578.2|577.8|76965
1583400300000|2020-03-05 09:25:00|581.2|580.2|581|580.6|581.8|581.4|580.8|580.2|18981
1583400600000|2020-03-05 09:30:00|581.2|580.8|580.6|580.2|581.8|581.4|580.2|580|42264
1583400900000|2020-03-05 09:35:00|580.8|580|580.8|580.2|582|581.6|580.4|580|18839
1583401200000|2020-03-05 09:40:00|580.6|580|582|581.6|582|581.8|580.4|580|29727
1583401500000|2020-03-05 09:45:00|582.2|581.4|582.6|582.4|583.6|583.2|582.2|581.4|33801
1583401800000|2020-03-05 09:50:00|582.4|582.2|582.8|582.4|583.6|583.2|582|581.8|34008
1583402100000|2020-03-05 09:55:00|582.6|582.2|579.6|579.2|582.6|582.4|579.4|579.2|33723
1583402400000|2020-03-05 10:00:00|579.8|579.4|576.4|576|580|579.4|576.4|575.8|114628
1583402700000|2020-03-05 10:05:00|576.2|575.8|576|575.6|576.8|576.4|575|574.6|61060
1583403000000|2020-03-05 10:10:00|575.8|575.4|575.2|574.8|576|575.6|574.6|574.2|76940
1583403300000|2020-03-05 10:15:00|575.4|575|575.8|575.4|576.4|576|574.8|574.4|46250
1583403600000|2020-03-05 10:20:00|575.6|575.2|577|576.6|577.6|577.2|574.8|574.4|121242
1583403900000|2020-03-05 10:25:00|577.2|576.8|574|573.8|577.2|577|574|573.6|123453
1583404200000|2020-03-05 10:30:00|574.2|574|574.8|574.4|574.8|574.4|573.8|573.4|47197
1583404500000|2020-03-05 10:35:00|574.6|574.2|572.6|572|574.8|574.4|572.6|572|51104
1583404800000|2020-03-05 10:40:00|572.4|571.8|570.6|570|572.4|571.8|570.2|569.8|38256
1583405100000|2020-03-05 10:45:00|570.8|570.2|573.2|572.8|573.8|573.4|570.6|570.2|44751
1583405400000|2020-03-05 10:50:00|573.4|573|573|572.6|574.6|574.2|572.8|572.6|45811
1583405700000|2020-03-05 10:55:00|572.8|572.4|573.4|573.2|574.2|573.6|572.2|571.6|35374
1583406000000|2020-03-05 11:00:00|573.6|573.4|572.6|572.2|575|574.4|572.6|572.2|33040
1583406300000|2020-03-05 11:05:00|572.8|572.4|574.4|574.2|575|574.6|572.4|572.2|85695
1583406600000|2020-03-05 11:10:00|574.6|574.4|574.4|574|576.4|576.2|574|573.6|74359
1583406900000|2020-03-05 11:15:00|574.2|574.2|574.8|574.2|575.4|575.2|574.2|573.8|47063
1583407200000|2020-03-05 11:20:00|575|574.4|575.2|574.8|576|575.6|574.8|574.4|65557
1583407500000|2020-03-05 11:25:00|575|575|574.6|574.4|575.4|575.2|574.6|574.2|31663
1583407800000|2020-03-05 11:30:00|574.8|574.6|574.6|574.2|575.2|575|574|573.6|34229
1583408100000|2020-03-05 11:35:00|574.8|574|574.2|573.8|574.8|574|573.6|573|32244
1583408400000|2020-03-05 11:40:00|574|574|574.4|574.2|575|574.8|574|573.8|24781
1583408700000|2020-03-05 11:45:00|574.6|574.4|572.8|572.6|574.6|574.4|572.8|572.6|33729
1583409000000|2020-03-05 11:50:00|573|572.4|571.8|571.4|573.6|573.2|571.8|571.4|16789
1583409300000|2020-03-05 11:55:00|572|571.6|572.4|572|573|572.8|571.8|571.4|31544
1583409600000|2020-03-05 12:00:00|572.2|572.2|571.2|571|572.2|572.2|571.2|571|24580
1583409900000|2020-03-05 12:05:00|571.4|571.2|569.6|569.4|571.4|571.2|569.6|569.4|32064
1583410200000|2020-03-05 12:10:00|569.8|569.2|568.2|567.8|569.8|569.6|567.6|567.4|51115
1583410500000|2020-03-05 12:15:00|568|568|567|566.6|568.6|568.2|566|565.8|76250
1583410800000|2020-03-05 12:20:00|567.2|566.8|568.8|568.2|569|568.6|567.2|566.8|37987
1583411100000|2020-03-05 12:25:00|568.6|568|568.8|568.4|569.6|569.4|568.2|567.8|27796
1583411400000|2020-03-05 12:30:00|569|568.6|568.8|568.4|569.6|569.2|568.4|568|19447
1583411700000|2020-03-05 12:35:00|568.6|568.6|569.6|569.2|569.6|569.4|568.4|568|29027
1583412000000|2020-03-05 12:40:00|569.8|569.4|570.4|570.2|571.2|570.8|569.2|569|56152
1583412300000|2020-03-05 12:45:00|570.6|570.4|568.4|568|571|570.8|568.2|568|33453
1583412600000|2020-03-05 12:50:00|568.2|568.2|568|567.6|569|568.4|567.4|567.2|24865
1583412900000|2020-03-05 12:55:00|567.8|567.8|567.2|566.8|568.6|568.4|567.2|566.8|23714
1583413200000|2020-03-05 13:00:00|567.4|567|567|566.6|567.4|567.2|566.4|566|30057
1583413500000|2020-03-05 13:05:00|566.8|566.8|567|566.6|567.2|566.8|566.6|566.4|16291
1583413800000|2020-03-05 13:10:00|567.2|566.8|568.6|568.2|568.8|568.6|567.2|566.8|15541
1583414100000|2020-03-05 13:15:00|568.4|568|568|567.6|568.4|568.2|567.8|567.6|217560
1583414400000|2020-03-05 13:20:00|567.8|567.4|566.8|566.6|568|567.6|566.8|566.6|36085
1583414700000|2020-03-05 13:25:00|567|566.8|566.8|566.6|567|566.8|566.4|566.2|528251
1583415000000|2020-03-05 13:30:00|566.6|566.4|565|564.8|566.6|566.4|565|564.8|38172
1583415300000|2020-03-05 13:35:00|564.8|564.6|566.2|565.8|567.2|566.8|564.8|564.6|38468
1583415600000|2020-03-05 13:40:00|566.4|566|568.2|568|568.2|568|566|565.6|101738
1583415900000|2020-03-05 13:45:00|568.4|568.2|570.2|569.8|570.4|570.2|568.4|568.2|21030
1583416200000|2020-03-05 13:50:00|570|569.6|570.8|570.4|570.8|570.4|570|569.6|13377
1583416500000|2020-03-05 13:55:00|570.6|570.2|571|570.8|571.4|571.2|570.6|570.2|17382
1583416800000|2020-03-05 14:00:00|571.2|571|572.4|572|572.6|572|571|570.8|27041
1583417100000|2020-03-05 14:05:00|572.2|571.8|572|571.6|572.2|571.8|571.2|571|63575
1583417400000|2020-03-05 14:10:00|572.2|571.8|572.6|572.2|572.8|572.4|571.6|571.4|29075
1583417700000|2020-03-05 14:15:00|572.8|572.4|572.6|572.2|575.8|575|572|571.8|239796
1583418000000|2020-03-05 14:20:00|572.8|572.4|574.4|574|574.6|574|572.8|572.2|36871
1583418300000|2020-03-05 14:25:00|574.2|573.8|574|573.6|574.4|574|573|572.8|143884
1583418600000|2020-03-05 14:30:00|573.8|573.8|574.2|574|574.2|574|572.6|572.2|263385
1583418900000|2020-03-05 14:35:00|574.4|573.8|574.6|574.2|575.8|575.4|574.2|573.8|53376
1583419200000|2020-03-05 14:40:00|574.4|574.4|575.6|575.2|575.6|575.2|573.2|573|56994
1583419500000|2020-03-05 14:45:00|575.4|575|573.6|573.4|575.8|575.2|573.6|573.4|76486
1583419800000|2020-03-05 14:50:00|573.8|573.6|574.4|573.8|575|574.6|573.2|572.8|63428
1583420100000|2020-03-05 14:55:00|574.2|574|574.8|574.4|574.8|574.4|573.4|573.2|41778
1583420400000|2020-03-05 15:00:00|574.6|574.2|574.8|574.6|576|575.6|574.4|574.2|103747
1583420700000|2020-03-05 15:05:00|575|574.8|576.4|576|576.6|576|574.8|574.6|43195
1583421000000|2020-03-05 15:10:00|576.6|576.2|579|578.6|579|578.6|576.4|576|62227
1583421300000|2020-03-05 15:15:00|578.8|578.4|579.2|578.8|579.2|578.8|577.2|576.8|104561
1583421600000|2020-03-05 15:20:00|579|579|579.4|579|580.2|580|578.6|578.2|142169
1583421900000|2020-03-05 15:25:00|579.2|578.8|580.2|580|580.8|580.6|579|578.8|655412
1583422200000|2020-03-05 15:30:00|580.4|580.2|579.8|579.6|580.6|580.4|579.2|579|160667
1583422500000|2020-03-05 15:35:00|579.6|579.4|579.2|578.8|580.6|580.2|579.2|578.8|182020
1583422800000|2020-03-05 15:40:00|579.4|579|579.4|579|580.4|580.2|579.2|579|97008
1583423100000|2020-03-05 15:45:00|579.2|579.2|580.6|580.2|580.6|580.2|578.6|578.4|81734
1583423400000|2020-03-05 15:50:00|580.4|580|579.8|579.6|580.4|580.2|579|578.8|81712
1583423700000|2020-03-05 15:55:00|580|579.4|580.2|579.8|580.2|580|579|578.6|173766
1583424000000|2020-03-05 16:00:00|580.4|580|582.6|582.4|583.2|582.8|580.2|579.8|169640
1583424300000|2020-03-05 16:05:00|582.8|582.6|584.2|583.8|584.8|584.6|582.8|582.6|187289
1583424600000|2020-03-05 16:10:00|584|583.6|585|584.6|585.4|585.2|583.6|583.4|268995
1583424900000|2020-03-05 16:15:00|584.8|584.4|586|585.6|586.4|586.2|584.4|584.2|229108
1583425200000|2020-03-05 16:20:00|585.8|585.4|586.8|586.4|586.8|586.4|585.4|585|91423
1583425500000|2020-03-05 16:25:00|587|586.8|588.2|587.6|588.6|588.4|586.4|586.2|206708
1583481600000|2020-03-06 08:00:00|577.4|572.2|569.6|569|577.4|574|569.6|569|65231
1583481900000|2020-03-06 08:05:00|570|568.8|570.6|569.8|574|573.4|569.2|568.6|117620
1583482200000|2020-03-06 08:10:00|570.8|570|571|570.2|571.2|570.8|568.2|567.8|126545
1583482500000|2020-03-06 08:15:00|570.8|570.4|572.4|572|572.8|572.4|569.8|569.4|72628
1583482800000|2020-03-06 08:20:00|572.6|572.2|570.6|570.2|573|572.4|570.6|569.8|43628
1583483100000|2020-03-06 08:25:00|570.4|570|569.6|569.4|571.2|570.6|569.4|569.2|49018
1583483400000|2020-03-06 08:30:00|569.4|569.2|567.4|567|569.8|569.4|567.4|567|50232
1583483700000|2020-03-06 08:35:00|567.6|567.2|566.4|566|568|567.8|566|565.4|60343
1583484000000|2020-03-06 08:40:00|566.6|566.2|570.2|569.6|570.4|569.6|566.4|566|26963
1583484300000|2020-03-06 08:45:00|570|569.4|569.8|569.6|571.8|571.2|569.8|569.4|30945
1583484600000|2020-03-06 08:50:00|569.6|569.4|569.4|569|569.6|569.4|568|567.6|56702
1583484900000|2020-03-06 08:55:00|569.6|569.2|570.4|570|571.8|571.6|569.2|569|43099
1583485200000|2020-03-06 09:00:00|570.6|570.2|573.6|573.2|573.8|573.2|570.6|570.2|41275
1583485500000|2020-03-06 09:05:00|573.8|573.4|573.2|572.8|574.8|574|572.8|572.6|53331
1583485800000|2020-03-06 09:10:00|573|572.6|572.8|572.4|573.8|573.4|571.4|571.2|38584
1583486100000|2020-03-06 09:15:00|572.6|572.2|571.2|570.8|572.6|572.2|570.8|570.4|41005
1583486400000|2020-03-06 09:20:00|571.4|571|571|570.4|572.6|572.2|570.4|570.2|48681
1583486700000|2020-03-06 09:25:00|571.2|570.2|571.4|571|571.6|571.2|570.6|570.2|34399
1583487000000|2020-03-06 09:30:00|571.6|570.8|570.4|570.2|572.2|571.6|570.4|570.2|54646
1583487300000|2020-03-06 09:35:00|570.6|570.4|571.4|571|571.6|571.4|570.2|570|116917
1583487600000|2020-03-06 09:40:00|571.2|571.2|572|571.8|572.2|571.8|570.8|570.4|46910
1583487900000|2020-03-06 09:45:00|572.2|571.6|572.4|572|572.4|572|571.2|571|70725
1583488200000|2020-03-06 09:50:00|572.2|572.2|572.8|572.4|573.8|573.4|572.2|572.2|37354
1583488500000|2020-03-06 09:55:00|572.6|572.2|571.6|571.2|572.8|572.6|571.4|571.2|39533
1583488800000|2020-03-06 10:00:00|571.8|571.4|571.8|571.2|573|572.8|571.6|571.2|41232
1583489100000|2020-03-06 10:05:00|571.6|571.4|570.8|570.4|572|571.6|570.6|570.2|44069
1583489400000|2020-03-06 10:10:00|570.6|570.6|571.6|571.2|572|571.6|570.4|570.2|36898
1583489700000|2020-03-06 10:15:00|571.8|571.4|572.8|572.4|573.4|572.8|571|570.6|27423
1583490000000|2020-03-06 10:20:00|572.6|572.2|571.6|571.4|572.8|572.4|571.4|571.2|41758
1583490300000|2020-03-06 10:25:00|571.8|571.6|571.6|571.2|572.2|571.8|571.2|571|50043
1583490600000|2020-03-06 10:30:00|571.4|571|571.8|571.4|572.6|572.2|571|570.6|27945
1583490900000|2020-03-06 10:35:00|571.6|571.2|571|570.6|571.8|571.6|570.2|569.8|55705
1583491200000|2020-03-06 10:40:00|571.2|570.8|571|570.6|571.2|571|570.4|570.2|31775
1583491500000|2020-03-06 10:45:00|571.2|570.8|572.2|571.8|573.4|573|571.2|570.8|21591
1583491800000|2020-03-06 10:50:00|572|571.6|572.6|572.2|572.8|572.6|571.4|571|30034
1583492100000|2020-03-06 10:55:00|572.4|572|572.4|572|573.2|572.8|571.8|571.4|26300
1583492400000|2020-03-06 11:00:00|572.2|571.8|574.2|573.8|574.4|574|571.4|571.2|25657
1583492700000|2020-03-06 11:05:00|574.4|574|573.4|573|574.6|574.2|573.2|573|44908
1583493000000|2020-03-06 11:10:00|573.2|573.2|572.2|571.8|573.8|573.2|572|571.6|56715
1583493300000|2020-03-06 11:15:00|572.4|571.6|572.8|572.6|573.4|573.2|572|571.6|48646
1583493600000|2020-03-06 11:20:00|573|572.8|572.8|572.4|573.4|573.2|572.6|572.4|22963
1583493900000|2020-03-06 11:25:00|573|572.6|573.2|573|574|573.6|573|572.6|27168
1583494200000|2020-03-06 11:30:00|573.4|573.2|573.8|573.2|574.4|573.8|573.2|573|25711
1583494500000|2020-03-06 11:35:00|574|573.4|574.2|573.8|574.2|574|573.6|573.2|104504
1583494800000|2020-03-06 11:40:00|573.8|573.6|574.6|574.2|575.2|575|573.6|573.4|18545
1583495100000|2020-03-06 11:45:00|574.8|574.4|576.6|576.4|576.6|576.4|574.8|574.4|13398
1583495400000|2020-03-06 11:50:00|576.8|576.6|576.6|576.2|577.4|577|576.4|576.2|23447
1583495700000|2020-03-06 11:55:00|576.8|576.4|577|576.8|577.4|577.2|576.2|575.8|58979
1583496000000|2020-03-06 12:00:00|577.4|576.6|579.2|578.8|579.6|579.2|577.4|576.4|47135
1583496300000|2020-03-06 12:05:00|579.4|579|580.6|580.4|580.8|580.6|578|577.8|80141
1583496600000|2020-03-06 12:10:00|580.4|580.2|580.6|580.4|580.8|580.4|579.6|579.2|40827
1583496900000|2020-03-06 12:15:00|580.4|580.2|581.4|581|581.6|581.2|580.4|580.2|39990
1583497200000|2020-03-06 12:20:00|581.2|581.2|581.2|581|582|581.6|581|580.8|22784
1583497500000|2020-03-06 12:25:00|581|580.8|580.8|580.6|581.4|581|579.4|579.2|192650
1583497800000|2020-03-06 12:30:00|580.6|580.4|582|581.8|583.4|583.2|580.6|580.4|74382
1583498100000|2020-03-06 12:35:00|581.8|581.6|582.6|582|582.6|582.4|581.8|581.4|36293
1583498400000|2020-03-06 12:40:00|582.4|581.8|582.2|581.8|582.6|582|581.2|581|33683
1583498700000|2020-03-06 12:45:00|582|582|582.4|582|582.8|582.4|581.8|581.4|37758
1583499000000|2020-03-06 12:50:00|582.2|582.2|583.6|583.2|583.6|583.2|581|580.6|115660
1583499300000|2020-03-06 12:55:00|583.4|583|583.4|583|583.6|583.4|582.8|582.4|60937
1583499600000|2020-03-06 13:00:00|583.6|583.2|583.6|583.2|583.8|583.6|583|582.8|37584
1583499900000|2020-03-06 13:05:00|583.4|583.4|583.8|583.6|584.4|584|582.8|582.6|166751
1583500200000|2020-03-06 13:10:00|583.6|583.4|585|584.6|585.4|585|583.6|583.2|80677
1583500500000|2020-03-06 13:15:00|585.2|584.8|587|586.6|587.8|587.4|585.2|584.8|169842
1583500800000|2020-03-06 13:20:00|587.2|586.8|588.2|588|588.2|588|586.6|586.4|184111
1583501100000|2020-03-06 13:25:00|588.4|588.2|590.2|589.8|590.6|590|587.8|587.6|200885
1583501400000|2020-03-06 13:30:00|590.4|590.2|592.2|591.8|593.2|592.4|590|589.6|180815
1583501700000|2020-03-06 13:35:00|592.4|592|590.2|589.8|593|592.4|590|589.8|75752
1583502000000|2020-03-06 13:40:00|590|589.6|589.6|589.2|591.2|590.6|588.6|588.4|55942
1583502300000|2020-03-06 13:45:00|589.4|589|590|589.8|591.4|591.2|589.4|589|46300
1583502600000|2020-03-06 13:50:00|590.2|590|589.4|589.2|590.8|590.2|589.2|588.8|231812
1583502900000|2020-03-06 13:55:00|589.2|589|589.2|589|590.4|590.2|588.8|588.4|264086
1583503200000|2020-03-06 14:00:00|589|588.8|586.8|586.4|589.4|589.2|586.2|586|176256
1583503500000|2020-03-06 14:05:00|587|586.6|585.2|584.8|587.2|586.8|585|584.8|151448
1583503800000|2020-03-06 14:10:00|585|584.6|585.2|585|585.4|585.2|584|583.6|59159
1583504100000|2020-03-06 14:15:00|585.4|585.2|587|586.6|587|586.6|585.2|584.8|141084
1583504400000|2020-03-06 14:20:00|586.8|586.4|587.2|587|588|587.6|586.8|586.4|47029
1583504700000|2020-03-06 14:25:00|587|586.8|588.2|587.8|588.6|588.2|586.8|586.6|48051
1583505000000|2020-03-06 14:30:00|588|587.6|588|587.6|589.6|589.4|587.6|587.2|222553
1583505300000|2020-03-06 14:35:00|588.2|587.8|589.4|589|590|589.8|588|587.8|117239
1583505600000|2020-03-06 14:40:00|589.2|588.8|589.8|589.6|590.4|589.8|587.8|587.4|60576
1583505900000|2020-03-06 14:45:00|589.6|589.4|588.4|588|590|589.4|588.2|587.8|88639
1583506200000|2020-03-06 14:50:00|588.2|587.8|587.2|586.8|588.8|588.4|586|585.8|120670
1583506500000|2020-03-06 14:55:00|587.4|587|588.8|588.4|590.2|589.8|587.2|587|92305
1583506800000|2020-03-06 15:00:00|589|588.6|590.8|590.4|591.4|591|588.8|588.4|166763
1583507100000|2020-03-06 15:05:00|591|590.6|593.2|592.8|593.6|593.2|590.2|590|303936
1583507400000|2020-03-06 15:10:00|593|592.6|595.6|595.2|596.2|596|591.8|591.6|400717
1583507700000|2020-03-06 15:15:00|595.8|595.4|595.6|595.4|597.8|597.4|595.6|595.2|97175
1583508000000|2020-03-06 15:20:00|595.4|595.2|595.4|595|596.4|596|594.6|594.2|80282
1583508300000|2020-03-06 15:25:00|595.2|594.8|595.4|595.2|596.2|595.8|594.2|593.8|167331
1583508600000|2020-03-06 15:30:00|595.6|595|591.8|591.4|596.4|595.8|591.8|591.4|146830
1583508900000|2020-03-06 15:35:00|591.6|591.2|592.6|592.2|593|592.4|591|590.8|120428
1583509200000|2020-03-06 15:40:00|592.2|592|593|592.4|595.6|595|592|591.6|164130
1583509500000|2020-03-06 15:45:00|593.2|592.6|596.6|596.2|596.6|596.4|592.8|592.4|172592
1583509800000|2020-03-06 15:50:00|596.8|596.4|597.2|596.8|597.4|597.2|595.4|595.2|419989
1583510100000|2020-03-06 15:55:00|597|596.6|595.6|595.4|597.4|596.8|594.6|594.4|148552
1583510400000|2020-03-06 16:00:00|595.4|595.2|594|593.6|596.8|596.4|593.2|593|155819
1583510700000|2020-03-06 16:05:00|594.2|593.8|593.6|593.4|594.6|594.4|593|592.8|934527
1583511000000|2020-03-06 16:10:00|593.4|593.2|592.2|592|593.8|593.4|592|591.6|239266
1583511300000|2020-03-06 16:15:00|592.4|592.2|591.6|591.2|593|592.8|591.6|591.2|86237
1583511600000|2020-03-06 16:20:00|591.8|591.4|591.8|591.6|592.8|592.4|591.4|591.2|133306
1583511900000|2020-03-06 16:25:00|591.6|591.4|591.2|590.8|592.2|592|590.4|590.2|278629
1583741100000|2020-03-09 08:05:00|561.6|557.6|564.4|563.2|566.6|565.2|555.2|553.6|135182
1583741400000|2020-03-09 08:10:00|564.2|562.8|555.2|554.4|564.2|562.8|554.6|553.2|121863
1583741700000|2020-03-09 08:15:00|555.4|554.6|556|555.2|558.8|558.2|554|552.8|139811
1583742000000|2020-03-09 08:20:00|556.6|555.6|554.2|553.2|558.4|558|552|551.2|324529
1583742300000|2020-03-09 08:25:00|554.4|553.6|555.2|554.6|556.6|555.8|553.4|552.6|99019
1583742600000|2020-03-09 08:30:00|555.4|554.8|553.2|552.8|556.4|556|553|552.8|125513
1583742900000|2020-03-09 08:35:00|553.4|553|553.2|552.8|555.4|555|552|551.4|141796
1583743200000|2020-03-09 08:40:00|553|552.4|556.4|556|556.6|556|551.4|551|349031
1583743500000|2020-03-09 08:45:00|556.6|556.2|560.4|559.6|560.4|559.8|555|554.8|149859
1583743800000|2020-03-09 08:50:00|560.2|559.8|560.4|559.8|561.8|561|559.2|558.8|164236
1583744100000|2020-03-09 08:55:00|560.6|560|561.4|561.2|562|561.8|560|559.6|113118
1583744400000|2020-03-09 09:00:00|561.6|561|564.8|564.2|565.4|564.8|561|560.8|104244
1583744700000|2020-03-09 09:05:00|565|564.4|567.4|567|567.6|567.4|564.6|564.2|115275
1583745000000|2020-03-09 09:10:00|567.2|566.8|569|568.6|570|569.2|564.8|564.2|98932
1583745300000|2020-03-09 09:15:00|569.2|568.8|572.8|572.4|573.6|573|569|568.6|164278
1583745600000|2020-03-09 09:20:00|573|572.6|574.6|574.2|575|574.4|572|571.8|96137
1583745900000|2020-03-09 09:25:00|574.4|574|576.6|576|579.4|578.8|573.6|573.2|298050
1583746200000|2020-03-09 09:30:00|576.4|576.2|575.6|575.2|577|576.6|573.2|572.8|220050
1583746500000|2020-03-09 09:35:00|575.8|575.4|577|576.6|577|576.6|573.8|573.6|145474
1583746800000|2020-03-09 09:40:00|576.8|576.4|577.8|577.2|578.4|577.6|574.2|574|145639
1583747100000|2020-03-09 09:45:00|577.6|577|576.4|575.8|579|578.8|575.6|575|144967
1583747400000|2020-03-09 09:50:00|576.6|576|574.8|574.4|577.6|577.4|574.6|574.4|107515
1583747700000|2020-03-09 09:55:00|575|574.6|573.8|573.4|575.4|575.2|573|572.6|84418
1583748000000|2020-03-09 10:00:00|574|573.6|573.6|573|575|574.6|572.8|572.6|96069
1583748300000|2020-03-09 10:05:00|573.8|573.2|571.2|570.8|573.8|573.4|571|570.8|78409
1583748600000|2020-03-09 10:10:00|571.4|571|571.6|571.2|572.2|572|570|569.8|96673
1583748900000|2020-03-09 10:15:00|571.4|571|570.6|570.2|572|571.6|570.4|570.2|51547
1583749200000|2020-03-09 10:20:00|570.4|570.4|572.6|572.2|572.6|572.2|570|569.6|52466
1583749500000|2020-03-09 10:25:00|572.4|572|575.2|574.6|575.4|575|571.6|571.2|47376
1583749800000|2020-03-09 10:30:00|575|574.4|575.6|575.2|576|575.4|573.8|573.2|64793
1583750100000|2020-03-09 10:35:00|575.8|575.4|573.8|573.2|576.2|575.6|572.2|571.6|86594
1583750400000|2020-03-09 10:40:00|573.6|573.4|572.8|572.4|574.2|573.8|572.2|572|79944
1583750700000|2020-03-09 10:45:00|573|572.6|571.6|571.2|573.2|572.8|571.2|570.6|44214
1583751000000|2020-03-09 10:50:00|571.4|571|573|572.4|573|572.4|570.2|569.8|24588
1583751300000|2020-03-09 10:55:00|572.8|572.6|576|575.6|576.4|576|572.4|572|80138
1583751600000|2020-03-09 11:00:00|575.8|575.4|576.2|575.6|576.8|576.4|574.4|573.8|62906
1583751900000|2020-03-09 11:05:00|576|575.4|575.2|574.8|576.6|576.2|574|573.6|62927
1583752200000|2020-03-09 11:10:00|575|574.6|574|573.6|576.4|576.2|574|573.6|95385
1583752500000|2020-03-09 11:15:00|574.2|573.8|575.4|575.2|576.8|576.6|574|573.8|94788
1583752800000|2020-03-09 11:20:00|575.2|575|573.8|573.4|575.6|575.2|573.8|573.2|66345
1583753100000|2020-03-09 11:25:00|574|573.6|574.4|574|574.8|574.6|572.6|572.2|103150
1583753400000|2020-03-09 11:30:00|574.6|574.2|572.8|572.2|575.4|575|572|571.6|57806
1583753700000|2020-03-09 11:35:00|573|572.4|572.4|572|573.6|573.4|572|571.6|32907
1583754000000|2020-03-09 11:40:00|572.2|571.8|571.4|571|573.6|573.2|571|570.6|70723
1583754300000|2020-03-09 11:45:00|571.2|570.8|571.8|571.4|572|571.8|569.8|569.4|50320
1583754600000|2020-03-09 11:50:00|571.6|571.2|570.4|570|572.4|571.8|570.4|570|142734
1583754900000|2020-03-09 11:55:00|570.2|569.8|568.2|567.6|570.2|569.8|567.2|566.4|49032
1583755200000|2020-03-09 12:00:00|568|566.4|569.4|568.8|569.8|569.4|567.8|566.4|20925
1583755500000|2020-03-09 12:05:00|569.2|569|569.2|568.6|569.4|569|568|567.6|36659
1583755800000|2020-03-09 12:10:00|569|568.8|569|568.6|569.4|569|567.8|567.4|51373
1583756100000|2020-03-09 12:15:00|568.8|568.4|567.6|567.4|568.8|568.4|567.6|567.2|29936
1583756400000|2020-03-09 12:20:00|567.8|567.6|566.2|565.6|568.4|568|565.6|565.4|50315
1583756700000|2020-03-09 12:25:00|566|565.4|565.6|565|566.2|565.6|564.6|564|88252
1583757000000|2020-03-09 12:30:00|565.4|564.8|563.8|563.4|565.4|564.8|563.2|563|48487
1583757300000|2020-03-09 12:35:00|563.6|563.2|560.6|560.4|564|563.2|560.6|560.4|58052
1583757600000|2020-03-09 12:40:00|560.8|560.2|560.4|560.2|562|561.6|559.4|558.8|159400
1583757900000|2020-03-09 12:45:00|560.6|560|559.8|559.4|561|560.6|559.2|558.8|226692
1583758200000|2020-03-09 12:50:00|560|559.6|559.8|559.6|560.6|560.2|558.8|558.6|50240
1583758500000|2020-03-09 12:55:00|560|559.4|558|557.4|560|559.6|557.6|557.4|30772
1583758800000|2020-03-09 13:00:00|558.2|557.6|556.6|556.2|558.2|557.8|555.4|555.2|105443
1583759100000|2020-03-09 13:05:00|556.4|555.8|559.4|559|559.4|559|556.2|555.6|85016
1583759400000|2020-03-09 13:10:00|559.2|558.8|557.4|557.2|559.2|559|557.2|556.8|59882
1583759700000|2020-03-09 13:15:00|557.6|557|557.6|557.4|558.6|558.2|557.2|556.4|45726
1583760000000|2020-03-09 13:20:00|557.8|557.2|557.6|557.4|558.4|558.2|557.2|556.8|42142
1583760300000|2020-03-09 13:25:00|557.4|557.2|555.6|555|558.4|558|555|554.4|79770
1583760600000|2020-03-09 13:30:00|555.4|554.8|555|554.6|557.6|557.4|554.2|553.8|172248
1583760900000|2020-03-09 13:35:00|555.4|554.8|553.6|553|555.6|555.2|553|552.6|53974
1583761200000|2020-03-09 13:40:00|553.4|553.2|554|553.6|555|554.6|552.6|552.2|94262
1583761500000|2020-03-09 13:45:00|553.8|553.4|555|554.6|555.2|555|553.4|553|102195
1583761800000|2020-03-09 13:50:00|554.8|554.4|561.8|561.2|561.8|561.2|554.2|553.8|113238
1583762100000|2020-03-09 13:55:00|562|561.4|563.8|563.4|565|564.4|561.6|561.2|100818
1583762400000|2020-03-09 14:00:00|564|563.2|562.8|562.2|565|564.2|562.8|562.2|47822
1583762700000|2020-03-09 14:05:00|563.2|562.4|568.4|567.8|568.8|567.8|563|562.4|65742
1583763000000|2020-03-09 14:10:00|568.2|567.6|568.8|568.4|569|568.6|567|566.4|54087
1583763300000|2020-03-09 14:15:00|569|568.2|575.2|574.2|575.6|575|568.6|568.2|345768
1583763600000|2020-03-09 14:20:00|575|574|570.6|570|575|574.2|569.8|569.2|67601
1583763900000|2020-03-09 14:25:00|570.4|569.8|573|572.6|574.4|573.6|570.4|569.8|55788
1583764200000|2020-03-09 14:30:00|573.2|572.8|574.4|573.6|574.4|573.8|571.8|571|77557
1583764500000|2020-03-09 14:35:00|574.2|573.8|573.8|573.2|574.4|573.8|571.8|571.6|128736
1583764800000|2020-03-09 14:40:00|573.6|573.4|571.2|570.8|574.4|574|571.2|570.6|118379
1583765100000|2020-03-09 14:45:00|571.4|571|571|570.6|572.6|572|570.2|569.8|119907
1583765400000|2020-03-09 14:50:00|570.8|570.4|570.4|570|571|570.6|568.4|568.2|96901
1583765700000|2020-03-09 14:55:00|570.2|569.8|568.8|568.4|570.6|570.4|568.4|567.8|89725
1583766000000|2020-03-09 15:00:00|568.6|568.2|568.8|568.4|569.4|569.2|567.6|567.2|102443
1583766300000|2020-03-09 15:05:00|568.6|568.6|567.4|567|570|569.6|567|566.6|96713
1583766600000|2020-03-09 15:10:00|567.2|566.8|567.6|567.2|568.8|568.4|566.2|565.8|718288
1583766900000|2020-03-09 15:15:00|567.4|567|568.4|567.8|568.6|568|566.2|565.8|123268
1583767200000|2020-03-09 15:20:00|568.2|567.6|569.6|569|571|570.4|568|567.6|114566
1583767500000|2020-03-09 15:25:00|569.8|569.2|569.6|569.2|570.8|570.4|568.2|567.8|90452
1583767800000|2020-03-09 15:30:00|569.4|569|570.6|570|571.2|570.8|568|567.6|136686
1583768100000|2020-03-09 15:35:00|570.4|570.2|573.4|573|574.2|573.8|570.2|570|121892
1583768400000|2020-03-09 15:40:00|573.8|573.2|574.8|574.2|575.4|575|572.2|572|94544
1583768700000|2020-03-09 15:45:00|574.6|574.4|575.4|575|576|575.6|573.6|573.4|163437
1583769000000|2020-03-09 15:50:00|575.2|575.2|575|574.8|575.8|575.6|573.6|573.2|554627
1583769300000|2020-03-09 15:55:00|575.2|575|575.4|574.8|575.8|575.6|574.6|574.2|293014
1583769600000|2020-03-09 16:00:00|575.2|574.6|574.6|574.4|575.6|575.4|573.6|573.4|241064
1583769900000|2020-03-09 16:05:00|574.8|574.2|577.4|576.8|578.6|578.2|574.8|574.2|166340
1583770200000|2020-03-09 16:10:00|577.6|577|575.8|575.6|577.8|577.6|575.4|575|169340
1583770500000|2020-03-09 16:15:00|576|575.8|574.4|574|577|576.6|574|573.8|172395
1583770800000|2020-03-09 16:20:00|574.2|574.2|573.8|573.4|575.2|575|573.6|573.2|222139
1583771100000|2020-03-09 16:25:00|573.6|573.6|572.4|572|574|573.8|572.2|571.8|229518
1583827200000|2020-03-10 08:00:00|570|568.2|566.6|565.4|570|568.4|560.4|558.4|92686
1583827500000|2020-03-10 08:05:00|566.4|564.8|568.4|567.6|569.2|568.4|564|563|95059
1583827800000|2020-03-10 08:10:00|568.6|567.8|571|570.2|572|571|567.2|566|52478
1583828100000|2020-03-10 08:15:00|570.8|570|573|572.4|573|572.6|569|568.4|73884
1583828400000|2020-03-10 08:20:00|572.8|572.2|576|575.4|576.2|575.6|570|569.4|106787
1583828700000|2020-03-10 08:25:00|575.8|575.2|572|571.6|576.2|575.8|571.6|571.4|228499
1583829000000|2020-03-10 08:30:00|571.8|571.4|573.4|573|574.8|574.6|570.6|570.4|163825
1583829300000|2020-03-10 08:35:00|573.2|572.8|576.4|576|576.6|576|572.4|572.2|130834
1583829600000|2020-03-10 08:40:00|576.6|576.2|580.6|580.2|580.8|580.4|576.6|576|109953
1583829900000|2020-03-10 08:45:00|580.8|580.4|581.8|581.2|582.8|582.2|579.2|578.6|173680
1583830200000|2020-03-10 08:50:00|581.6|581|583|582.6|583.4|583|579.4|579.2|105016
1583830500000|2020-03-10 08:55:00|583.2|582.8|582|581.2|584.4|584.2|581.6|580.8|88411
1583830800000|2020-03-10 09:00:00|582.2|581.4|585.2|584.8|585.4|584.8|580.4|579.4|110887
1583831100000|2020-03-10 09:05:00|585|584.6|582.4|582|585.2|584.8|580.8|579.8|142968
1583831400000|2020-03-10 09:10:00|582.2|581.8|580.8|580.2|582.2|581.8|578.8|578|99661
1583831700000|2020-03-10 09:15:00|580.6|580|581.6|581.2|583.4|583|580.4|580|55994
1583832000000|2020-03-10 09:20:00|581.8|581|581.4|581|583.4|583|580.8|580.4|40736
1583832300000|2020-03-10 09:25:00|581.6|581.2|581.4|580.8|582.6|582.2|580.8|580.4|40639
1583832600000|2020-03-10 09:30:00|581.2|581|583|582.6|583.2|582.6|581|580.6|50148
1583832900000|2020-03-10 09:35:00|582.8|582.4|584.2|583.8|585|584.8|582.6|582.4|93996
1583833200000|2020-03-10 09:40:00|584|583.6|584.6|584|586.2|586|583.4|583|449992
1583833500000|2020-03-10 09:45:00|584.4|583.6|584|583.6|586|585.6|583.8|583.6|178100
1583833800000|2020-03-10 09:50:00|583.8|583.4|585|584.6|586|585.6|583.6|583.2|58878
1583834100000|2020-03-10 09:55:00|584.8|584.4|585|584.8|586|585.6|584|583.6|53991
1583834400000|2020-03-10 10:00:00|584.8|584.6|585.4|584.6|585.4|585|583.4|582.6|50935
1583834700000|2020-03-10 10:05:00|585.2|584.8|584.6|584.2|585.4|585.2|583.4|583|48830
1583835000000|2020-03-10 10:10:00|584.4|584|585|584.8|585.6|585.2|584.4|584|39342
1583835300000|2020-03-10 10:15:00|585.2|585|583.8|583.4|585.2|585|581.8|581.6|80913
1583835600000|2020-03-10 10:20:00|584|583.6|582|581.4|584.2|584|581.4|581.2|84166
1583835900000|2020-03-10 10:25:00|582.2|581.6|582.4|582|583.4|583.2|581.4|581|44507
1583836200000|2020-03-10 10:30:00|582.2|582.2|581.4|581.2|582.4|582.2|581.2|580.8|58681
1583836500000|2020-03-10 10:35:00|581.2|581|581.2|580.8|581.8|581.2|579.8|579.4|63101
1583836800000|2020-03-10 10:40:00|581|580.6|582.2|581.8|582.4|582|580.6|580.2|60187
1583837100000|2020-03-10 10:45:00|582.4|582|583.4|583|583.8|583.4|582.2|581.8|76617
1583837400000|2020-03-10 10:50:00|583.2|582.8|581.6|581.2|583.4|583|580.2|580|90267
1583837700000|2020-03-10 10:55:00|581.8|581.4|581.8|581.4|582.6|582.2|580.8|580.6|96029
1583838000000|2020-03-10 11:00:00|581.6|581.2|582|581.6|582.8|582.6|580.8|580.6|89114
1583838300000|2020-03-10 11:05:00|581.8|581.4|580.4|580|581.8|581.6|580|579.8|36499
1583838600000|2020-03-10 11:10:00|580.6|580.2|580.8|580.6|582.2|582|580.4|579.8|74597
1583838900000|2020-03-10 11:15:00|581|580.8|580.8|580.4|581.6|581.2|580|579.6|41107
1583839200000|2020-03-10 11:20:00|580.6|580.2|580.2|579.8|580.6|580.2|579.8|579.2|34771
1583839500000|2020-03-10 11:25:00|580|579.6|580.4|580.2|581.6|581.2|579.8|579.4|23145
1583839800000|2020-03-10 11:30:00|580.6|580.4|583|582.6|583|582.8|580.6|580.4|32144
1583840100000|2020-03-10 11:35:00|582.8|582.4|582.4|582.2|583.4|583|582.2|582|33585
1583840400000|2020-03-10 11:40:00|582.2|582|581|580.6|582.4|582|580.8|580.4|49033
1583840700000|2020-03-10 11:45:00|581.2|580.8|579.4|578.8|581.4|581|579.4|578.8|28377
1583841000000|2020-03-10 11:50:00|579.6|579|577.8|577.4|579.6|579.4|577.6|577.2|45796
1583841300000|2020-03-10 11:55:00|578|577.2|574.2|573.8|578|577.2|574.2|573.8|90446
1583841600000|2020-03-10 12:00:00|574.4|574|574.4|573.8|575.6|575.2|574|573.4|64445
1583841900000|2020-03-10 12:05:00|574.2|573.6|572.2|571.6|574.2|573.6|571.8|571|101905
1583842200000|2020-03-10 12:10:00|572|571.4|571.2|570.8|572.4|572|570.2|569.6|157143
1583842500000|2020-03-10 12:15:00|571.4|571|570.6|570|571.8|571.2|569.4|569|287837
1583842800000|2020-03-10 12:20:00|570.4|570.2|569.6|569|571.8|571.4|568.6|568.4|291380
1583843100000|2020-03-10 12:25:00|569.8|569.2|568.6|568|570.2|570|568.6|568|44033
1583843400000|2020-03-10 12:30:00|568.4|567.8|568.2|568|569.4|569|568|567.6|50666
1583843700000|2020-03-10 12:35:00|568|567.8|567|566.4|568|567.8|566.6|566|29272
1583844000000|2020-03-10 12:40:00|566.8|566.2|564.8|564.4|567|566.8|564.8|564.4|41588
1583844300000|2020-03-10 12:45:00|564.6|564.6|566.2|565.6|566.2|565.8|564|563.4|42262
1583844600000|2020-03-10 12:50:00|566.4|565.8|570.8|570.4|571.4|570.8|566.4|565.6|110314
1583844900000|2020-03-10 12:55:00|571|570.6|570.6|569.8|572.8|572|570.6|569.8|94912
1583845200000|2020-03-10 13:00:00|570.4|570|570.8|570|572.2|571.8|569.4|568.8|44700
1583845500000|2020-03-10 13:05:00|570.6|569.8|567.8|567.2|570.6|569.8|567.6|567.2|40398
1583845800000|2020-03-10 13:10:00|568|567|569|568.6|569.4|568.8|568|567|26401
1583846100000|2020-03-10 13:15:00|569.2|568.8|568.8|568.4|569.2|568.8|568.4|568|23364
1583846400000|2020-03-10 13:20:00|569|568.6|570|569.6|571.4|571.2|568|567.8|67005
1583846700000|2020-03-10 13:25:00|569.8|569.4|568.2|567.6|569.8|569.6|568.2|567.6|47854
1583847000000|2020-03-10 13:30:00|568|567.4|569|568.6|569.8|569.6|567|566.6|67746
1583847300000|2020-03-10 13:35:00|569.2|568.8|567|566.6|569.4|569|565.4|565|62161
1583847600000|2020-03-10 13:40:00|566.8|566.4|565.6|565.2|568.6|567.8|565|564.6|94179
1583847900000|2020-03-10 13:45:00|565.4|565|565.2|565|566|565.8|564|563.6|54736
1583848200000|2020-03-10 13:50:00|565.4|564.8|565|564.6|565.8|565.6|563.6|562.8|68154
1583848500000|2020-03-10 13:55:00|565.2|564.8|564.4|563.8|566.2|566|564|563.4|60543
1583848800000|2020-03-10 14:00:00|564.6|564|566.8|566.2|567.4|567|564.2|563.8|51225
1583849100000|2020-03-10 14:05:00|566.6|566|567.4|567|567.6|567.4|565.6|565|40901
1583849400000|2020-03-10 14:10:00|567.2|566.8|568.4|567.8|569.2|569|567.2|566.6|44095
1583849700000|2020-03-10 14:15:00|568.6|568|567|566.4|568.6|568.2|566.6|566.4|47835
1583850000000|2020-03-10 14:20:00|567.2|566.6|566.8|566.4|569.4|569|566.8|566.2|52911
1583850300000|2020-03-10 14:25:00|566.6|566.2|565.2|565|566.8|566.4|565|564.4|41558
1583850600000|2020-03-10 14:30:00|565|564.8|564.4|564|565.8|565.4|563.4|563|70918
1583850900000|2020-03-10 14:35:00|564.2|563.8|560.8|560.4|565.2|564.6|560.6|560.4|90791
1583851200000|2020-03-10 14:40:00|561|560.6|557|556.6|561.2|561|557|556.6|82241
1583851500000|2020-03-10 14:45:00|557.2|556.4|556.2|555.8|557.8|557.6|555.6|555.2|78653
1583851800000|2020-03-10 14:50:00|556.4|556|552|551.4|556.4|556|552|551.2|50497
1583852100000|2020-03-10 14:55:00|551.8|551.2|554.8|554.4|557.6|557|551.6|551.2|93535
1583852400000|2020-03-10 15:00:00|555.2|554.2|555.4|555|556|555.6|553.4|553|51528
1583852700000|2020-03-10 15:05:00|555.2|554.8|556.8|556.4|557.4|556.8|554.4|554|56344
1583853000000|2020-03-10 15:10:00|556.6|556.2|554.6|554.2|557.6|557.2|554|553.6|121962
1583853300000|2020-03-10 15:15:00|554.8|554.4|553.6|553.4|555.6|555.2|553.2|552.6|56423
1583853600000|2020-03-10 15:20:00|553.8|553.6|552.8|552.4|554.4|554.2|552.4|551.8|118340
1583853900000|2020-03-10 15:25:00|552.6|552.6|552.4|552|554.8|554.6|552.2|551.6|89465
1583854200000|2020-03-10 15:30:00|552.6|552.2|551.4|551.2|554.2|553.8|551.2|550.8|2368400
1583854500000|2020-03-10 15:35:00|551.2|551|552.8|552.4|552.8|552.4|550.8|550.2|144474
1583854800000|2020-03-10 15:40:00|553|552.6|557.2|556.8|557.4|556.8|551.6|551.2|100137
1583855100000|2020-03-10 15:45:00|557|556.6|557.6|557.4|560.8|560.2|556|555.4|123217
1583855400000|2020-03-10 15:50:00|557.8|557.6|553.6|553.2|558.6|558.2|552.6|551.6|256605
1583855700000|2020-03-10 15:55:00|553.8|553.4|554|553.4|556.6|556|550.6|550.4|198347
1583856000000|2020-03-10 16:00:00|554.2|553.6|555.6|555.2|558|557.6|554.2|553.6|135624
1583856300000|2020-03-10 16:05:00|555.4|555|556.2|555.8|557.6|557.2|554.2|554|201876
1583856600000|2020-03-10 16:10:00|556.4|556|561|560.8|561.4|561|556.4|555.8|180549
1583856900000|2020-03-10 16:15:00|560.8|560.6|562.6|562.2|563|562.8|560.8|560.6|190978
1583857200000|2020-03-10 16:20:00|562.8|562.4|558|557.8|563|562.8|557.4|557.2|227722
1583857500000|2020-03-10 16:25:00|557.8|557.6|555.6|555|558|557.8|555.6|555|172613
1583913600000|2020-03-11 08:00:00|564|562.2|556|554.6|566.2|564.6|556|554.4|105084
1583913900000|2020-03-11 08:05:00|556.2|554.8|560.4|559.6|561.6|560.6|556.2|554.8|81715
1583914200000|2020-03-11 08:10:00|560.2|559.4|560|559.2|562|561.6|559|558.4|80266
1583914500000|2020-03-11 08:15:00|559.8|559.4|557|556.6|560|559.8|556|555.6|66758
1583914800000|2020-03-11 08:20:00|556.8|556.4|553|552.6|557.2|557|552.8|552.4|47836
1583915100000|2020-03-11 08:25:00|552.8|552.4|552.6|552.2|554.4|553.6|551.6|551.2|64247
1583915400000|2020-03-11 08:30:00|552.4|552|553.8|553.2|556.8|556.4|550.4|549.8|175622
1583915700000|2020-03-11 08:35:00|554|553.4|555.4|554.8|555.8|555.4|552.8|552|87527
1583916000000|2020-03-11 08:40:00|555.2|554.6|558.8|558.2|558.8|558.2|554.8|554.2|28478
1583916300000|2020-03-11 08:45:00|559|558.4|558.8|558.4|560.6|560|558.8|558|73796
1583916600000|2020-03-11 08:50:00|558.6|558.2|555.8|555.6|558.8|558.6|555.2|554.8|72062
1583916900000|2020-03-11 08:55:00|556|555.4|556.2|555.8|559.6|559|555.4|554.4|98042
1583917200000|2020-03-11 09:00:00|556.4|556|556|555.6|557.2|557|556|555.4|58038
1583917500000|2020-03-11 09:05:00|556.2|555.4|556|555.6|556.4|556.2|554|553.4|74496
1583917800000|2020-03-11 09:10:00|555.8|555.4|553.2|552.4|556.8|556.2|551.8|551.4|75423
1583918100000|2020-03-11 09:15:00|553|552.2|549.2|548.8|553|552.2|549.2|548.8|48928
1583918400000|2020-03-11 09:20:00|549|548.6|547.8|547.2|550.4|550.2|547.8|546.8|62430
1583918700000|2020-03-11 09:25:00|547.6|547.4|548.4|548|549.2|548.8|546.8|546.4|47427
1583919000000|2020-03-11 09:30:00|548.2|547.8|546.2|545.6|548.4|548|546|545.2|50801
1583919300000|2020-03-11 09:35:00|546|545.4|545.2|544.8|546.2|546|544.8|544.2|83367
1583919600000|2020-03-11 09:40:00|545|544.6|545.4|544.8|545.8|545.4|544.2|543.6|80485
1583919900000|2020-03-11 09:45:00|545.2|545|545.2|544.8|547.4|547.2|545|544.6|69657
1583920200000|2020-03-11 09:50:00|545.4|544.6|543.8|543.4|545.4|545|542.2|541.8|50706
1583920500000|2020-03-11 09:55:00|543.6|543.2|544.8|544.4|544.8|544.4|542.2|541.6|55481
1583920800000|2020-03-11 10:00:00|544.6|544.2|543.4|543|544.8|544.6|542.2|541.8|48480
1583921100000|2020-03-11 10:05:00|543.2|542.8|542.2|541.8|543.4|543|541.8|541.4|51909
1583921400000|2020-03-11 10:10:00|542|542|542.2|542|543.8|543.6|541.8|541.6|49477
1583921700000|2020-03-11 10:15:00|542.4|542.2|542.2|542|543.2|543|542|541.6|66041
1583922000000|2020-03-11 10:20:00|542|541.8|538.8|538.4|542|541.8|538.8|538.2|136600
1583922300000|2020-03-11 10:25:00|539|538.6|536|535.6|539.2|538.8|534.6|534.4|170665
1583922600000|2020-03-11 10:30:00|536.2|535.8|534.8|534.4|537.4|537|533.8|533.2|102547
1583922900000|2020-03-11 10:35:00|534.6|534.2|533.2|532.8|536.8|536.4|532.6|531.8|105501
1583923200000|2020-03-11 10:40:00|533|532.6|534.4|534|535.6|535.4|533|532.4|97045
1583923500000|2020-03-11 10:45:00|534.6|534.2|535.8|535.4|536.4|536.2|533.8|533.4|75958
1583923800000|2020-03-11 10:50:00|535.6|535.2|536.4|536|536.6|536.4|534.6|534.2|75833
1583924100000|2020-03-11 10:55:00|536.2|536.2|535.4|535|536.4|536.2|534.2|533.6|62236
1583924400000|2020-03-11 11:00:00|535.2|534.8|538.2|538|538.4|538.2|535|534.6|80134
1583924700000|2020-03-11 11:05:00|538.4|538.2|538.4|538.2|538.6|538.2|536.2|536|87370
1583925000000|2020-03-11 11:10:00|538.6|538.4|539.6|539.4|540.6|540.4|538.2|537.6|83432
1583925300000|2020-03-11 11:15:00|539.4|539.2|538|537.8|539.8|539.2|538|537.4|110480
1583925600000|2020-03-11 11:20:00|538.2|537.6|538|537.6|538.6|538.4|537|536.8|55836
1583925900000|2020-03-11 11:25:00|538.2|537.8|537.8|537.6|538.2|538|536.8|536.2|43836
1583926200000|2020-03-11 11:30:00|537.6|537.4|537.8|537.6|538|537.8|536.6|536.2|48916
1583926500000|2020-03-11 11:35:00|537.6|537.4|539.2|539|539.6|539.2|537.6|537.2|96203
1583926800000|2020-03-11 11:40:00|539|538.8|539.6|539.2|540.2|540|539|538.4|57404
1583927100000|2020-03-11 11:45:00|539.4|539|540|539.6|540|539.8|539.2|538.8|43237
1583927400000|2020-03-11 11:50:00|539.8|539.4|539.8|539.6|539.8|539.6|538.8|538.6|52220
1583927700000|2020-03-11 11:55:00|540|539.4|540.8|540.2|541.4|541|539.6|539.2|85264
1583928000000|2020-03-11 12:00:00|540.6|540.4|541.6|541.2|542.4|541.8|540.6|540.4|55675
1583928300000|2020-03-11 12:05:00|541.8|541.4|543.8|543.6|543.8|543.6|541.6|541.2|49562
1583928600000|2020-03-11 12:10:00|544|543.4|545.2|545|545.4|545.2|543.4|543|62063
1583928900000|2020-03-11 12:15:00|545.4|545.2|546.2|545.8|546.4|546|544.6|544.4|66756
1583929200000|2020-03-11 12:20:00|546|546|546.4|546|547.8|547|544.6|544|134120
1583929500000|2020-03-11 12:25:00|546.8|546.2|543.8|543.4|547.6|547.4|543.8|543.4|29601
1583929800000|2020-03-11 12:30:00|543.6|543.2|542.8|542|543.8|543.4|542.2|541.4|31354
1583930100000|2020-03-11 12:35:00|542.6|541.8|541.8|541.4|542.6|541.8|540.8|540.6|122799
1583930400000|2020-03-11 12:40:00|542.2|541.8|541.6|541.2|542.4|542|540.8|540.4|49664
1583930700000|2020-03-11 12:45:00|541.4|541|541.2|540.8|541.6|541.4|540.2|539.4|66062
1583931000000|2020-03-11 12:50:00|541|540.6|539.8|539.6|541|540.6|539.2|538.8|32150
1583931300000|2020-03-11 12:55:00|540|539.8|538.6|538.2|540.2|540|538|537.6|72984
1583931600000|2020-03-11 13:00:00|538.4|538|542.2|541.8|542.2|541.8|538.2|538|79947
1583931900000|2020-03-11 13:05:00|542|541.6|542.2|541.8|542.4|542|540.6|539.8|42223
1583932200000|2020-03-11 13:10:00|542|541.6|543|542.6|544|543.6|541.6|541.4|62782
1583932500000|2020-03-11 13:15:00|542.8|542.8|543|542.6|543.8|543.6|542.2|542|45775
1583932800000|2020-03-11 13:20:00|543.2|542.8|544.6|544.4|544.8|544.4|542.8|542.6|55011
1583933100000|2020-03-11 13:25:00|544.8|544.6|546.4|545.8|546.4|546|544.6|544.4|40724
1583933400000|2020-03-11 13:30:00|546.2|545.6|547.4|547|548.2|547.6|544.4|543.8|109116
1583933700000|2020-03-11 13:35:00|547.2|547.2|546|545.6|548.2|548|546|545.4|93976
1583934000000|2020-03-11 13:40:00|545.8|545.4|545.2|545|548|547.6|545|544.8|95678
1583934300000|2020-03-11 13:45:00|545|544.8|545|544.8|546.4|546.2|544|543.8|164087
1583934600000|2020-03-11 13:50:00|544.8|544.6|548.8|548.2|549|548.6|544.6|544.4|85045
1583934900000|2020-03-11 13:55:00|548.6|548|548.2|547.8|549.4|549.2|547|546.8|88164
1583935200000|2020-03-11 14:00:00|548|547.6|547|546.6|549|548.6|546.4|546.2|123705
1583935500000|2020-03-11 14:05:00|547.2|546.8|547.2|546.8|547.8|547.6|545.4|545.2|176410
1583935800000|2020-03-11 14:10:00|547.4|547|546.4|546|547.4|547|545|544.6|84408
1583936100000|2020-03-11 14:15:00|546.6|545.8|546.8|546.4|547.2|546.8|545.6|545.2|103199
1583936400000|2020-03-11 14:20:00|547|546.6|545.6|545.2|547.2|546.8|544.4|544.2|129994
1583936700000|2020-03-11 14:25:00|545.4|545|545|544.4|547.4|547|544.8|544.4|137461
1583937000000|2020-03-11 14:30:00|544.8|544.2|546.8|546.2|547.2|546.6|544.2|543.8|82154
1583937300000|2020-03-11 14:35:00|546.6|546.4|544.6|544.2|546.6|546.4|544.4|544.2|102671
1583937600000|2020-03-11 14:40:00|544.8|544.4|545|544.6|546.2|545.8|544.2|544|120361
1583937900000|2020-03-11 14:45:00|544.8|544.4|545.2|544.8|546.2|546|544|543.8|140728
1583938200000|2020-03-11 14:50:00|545.4|545|544.4|544|545.4|545.2|544.2|543.8|119684
1583938500000|2020-03-11 14:55:00|544.2|544.2|543.8|543.2|544.6|544.2|542.4|542.2|157179
1583938800000|2020-03-11 15:00:00|544|543.4|543|542.6|545.6|545.4|543|542.6|109633
1583939100000|2020-03-11 15:05:00|543.2|542.8|543.4|543|543.6|543.4|541.2|541|91096
1583939400000|2020-03-11 15:10:00|543.2|542.8|542.2|541.8|543.4|543.2|541.4|541.2|121606
1583939700000|2020-03-11 15:15:00|542|541.6|539.2|539|542|541.6|539.2|538.8|104619
1583940000000|2020-03-11 15:20:00|539.4|539.2|538.2|537.8|540|539.6|538|537.4|227539
1583940300000|2020-03-11 15:25:00|538.4|538|539.6|539.2|540|539.8|537.8|537.4|98887
1583940600000|2020-03-11 15:30:00|539.4|539|539.2|539|540.4|540.2|538.6|538.4|80367
1583940900000|2020-03-11 15:35:00|539.4|538.8|542|541.6|542|541.6|538.6|538.2|89439
1583941200000|2020-03-11 15:40:00|542.2|541.8|541|540.6|542.6|542.2|540.6|540.2|103243
1583941500000|2020-03-11 15:45:00|541.2|540.8|540.6|540.4|541.8|541.4|539.8|539.4|74485
1583941800000|2020-03-11 15:50:00|540.8|540.6|539.8|539.4|541.4|541.2|539.4|539|106556
1583942100000|2020-03-11 15:55:00|539.6|539.2|536.2|535.8|539.8|539.2|536.2|535.8|104961
1583942400000|2020-03-11 16:00:00|536|535.6|536.6|536.2|536.8|536.4|534.4|534.2|127990
1583942700000|2020-03-11 16:05:00|536.4|536.4|537.2|536.8|537.6|537.2|535.8|535.6|72385
1583943000000|2020-03-11 16:10:00|537.4|536.6|540.6|540.4|540.6|540.4|537.2|536.6|108267
1583943300000|2020-03-11 16:15:00|540.4|540.2|541|540.6|541.4|541|539.4|539.2|93069
1583943600000|2020-03-11 16:20:00|540.8|540.8|538.4|538|541.6|541.4|538.2|538|77633
1583943900000|2020-03-11 16:25:00|538.2|537.8|535.6|534.8|538.4|538|535.4|534.6|156670
1584000300000|2020-03-12 08:05:00|452.9|452.8|460.9|459.7|473|460.2|452.2|450.8|451806
1584000600000|2020-03-12 08:10:00|461|459.8|492.5|491|493.3|491.6|461|459.8|225852
1584000900000|2020-03-12 08:15:00|492.4|490.7|480.7|479|496|494.3|480.7|478.9|292177
1584001200000|2020-03-12 08:20:00|479.2|479.1|481.7|480.8|482.9|481.9|474.8|473.4|146999
1584001500000|2020-03-12 08:25:00|481.6|480.9|473|472.4|481.6|480.9|471.9|471|162905
1584001800000|2020-03-12 08:30:00|472.9|472.5|473.7|472.5|475.6|474.8|468.1|467.3|230983
1584002100000|2020-03-12 08:35:00|473.6|472.6|469.7|468.7|473.6|472.7|468.5|468.2|107877
1584002400000|2020-03-12 08:40:00|469.8|469.2|471.6|470.7|475.6|474.7|469.8|469.2|88569
1584002700000|2020-03-12 08:45:00|471.5|470.5|472.8|471.4|472.8|471.7|470|468.9|78592
1584003000000|2020-03-12 08:50:00|472.7|471.9|479.6|478.7|480.1|479.2|472.7|471.4|57252
1584003300000|2020-03-12 08:55:00|480.2|478.8|484.1|483.1|485.2|484.2|480|478.8|134418
1584003600000|2020-03-12 09:00:00|484|483|483|482.6|485.1|484.1|483|482.5|81830
1584003900000|2020-03-12 09:05:00|482.9|482.5|482.9|482.6|486.5|486|482.4|482.1|130248
1584004200000|2020-03-12 09:10:00|483|482.7|480.3|479.6|484.1|483.7|479.1|478.5|155933
1584004500000|2020-03-12 09:15:00|480.2|479.7|480.3|479.4|481.9|480.8|479.4|479|93785
1584004800000|2020-03-12 09:20:00|480.4|479.5|479.8|479.2|480.5|480|479.3|478.1|66022
1584005100000|2020-03-12 09:25:00|479.7|479.1|476.9|476.1|479.7|479.2|476.9|476.1|46218
1584005400000|2020-03-12 09:30:00|476.8|476.2|472.9|472.6|476.8|476.3|472.7|472.4|97614
1584005700000|2020-03-12 09:35:00|473|472.7|471.6|471.4|473|472.7|471.6|471.4|96652
1584006000000|2020-03-12 09:40:00|471.7|471.5|473.4|473|473.5|473.3|471.4|470.9|136502
1584006300000|2020-03-12 09:45:00|473.6|473.1|473.8|473.3|475.1|474.8|473.4|473|112858
1584006600000|2020-03-12 09:50:00|473.6|473.2|472.5|472.1|473.6|473.4|471.7|471|51661
1584006900000|2020-03-12 09:55:00|472.6|472.2|471.8|471.3|472.8|472.5|471.3|470.7|288268
1584007200000|2020-03-12 10:00:00|471.7|471|471.2|470.7|472.2|471.8|471|470.6|63901
1584007500000|2020-03-12 10:05:00|471.3|470.8|472.4|471.9|472.4|472.1|470.3|470.2|583354
1584007800000|2020-03-12 10:10:00|472.5|472|473|472.6|474|473.7|471.9|471.7|160887
1584008100000|2020-03-12 10:15:00|473.1|472.7|473.6|473.4|474.9|474.8|473|472.7|804742
1584008400000|2020-03-12 10:20:00|473.5|473.3|474.6|474.4|475.1|474.9|473.5|473.1|552619
1584008700000|2020-03-12 10:25:00|474.5|474.3|477.2|476.9|479.2|478.6|474.2|474|196266
1584009000000|2020-03-12 10:30:00|477.1|476.8|477|476.8|477.6|477.2|476.3|475.8|75060
1584009300000|2020-03-12 10:35:00|476.9|476.6|477.2|477|477.5|477.4|475.5|475.3|62962
1584009600000|2020-03-12 10:40:00|477.1|476.8|477.8|477.5|479.1|478.8|476.6|476.2|100712
1584009900000|2020-03-12 10:45:00|477.7|477.6|479.4|479|480.1|479.7|477.7|477.5|134055
1584010200000|2020-03-12 10:50:00|479.3|478.9|479|478.6|479.7|479.2|477.6|477.3|710352
1584010500000|2020-03-12 10:55:00|479.1|478.4|480.5|480.2|481|480.5|478.9|478.4|112439
1584010800000|2020-03-12 11:00:00|480.4|480|480.7|480.2|481|480.8|478.7|478.5|91456
1584011100000|2020-03-12 11:05:00|480.8|480.3|480|479.7|481.5|481.2|479.7|479.4|58334
1584011400000|2020-03-12 11:10:00|479.9|479.4|479.7|479.4|480.3|480.1|478.9|478.6|164575
1584011700000|2020-03-12 11:15:00|479.6|479.5|481.6|481.3|481.8|481.5|479.6|479.5|37742
1584012000000|2020-03-12 11:20:00|481.5|481.1|483.3|482.9|483.4|482.9|481.5|481.1|43861
1584012300000|2020-03-12 11:25:00|483.2|482.7|483.1|482.8|483.2|482.8|481.7|481.4|38447
1584012600000|2020-03-12 11:30:00|483.2|482.9|483.7|483.5|483.9|483.7|482.9|482.5|53008
1584012900000|2020-03-12 11:35:00|483.6|483.2|482.4|482.1|483.9|483.5|482.3|482|137475
1584013200000|2020-03-12 11:40:00|482.3|482|480.9|480.5|482.3|482|480.5|480.2|31090
1584013500000|2020-03-12 11:45:00|481.1|480.6|481.9|481.4|482.5|482.1|481|480.4|25290
1584013800000|2020-03-12 11:50:00|481.8|481.3|482.3|481.9|482.3|481.9|481.4|481.2|125749
1584014100000|2020-03-12 11:55:00|482.2|481.8|483.2|483.1|483.5|483.3|481.6|481.4|77257
1584014400000|2020-03-12 12:00:00|483.7|483.2|482.7|482.4|483.7|483.2|481.9|481.6|110548
1584014700000|2020-03-12 12:05:00|482.9|482.5|483.7|483.2|483.7|483.3|481.6|481.4|195694
1584015000000|2020-03-12 12:10:00|483.8|483.4|485|484.4|485.7|485.4|483.8|483.2|52326
1584015300000|2020-03-12 12:15:00|484.9|484.3|484.4|484.2|485.6|485.5|484.3|483.9|59677
1584015600000|2020-03-12 12:20:00|484.5|484.3|481.9|481.8|484.7|484.5|481.9|481.8|144643
1584015900000|2020-03-12 12:25:00|481.8|481.7|484.1|483.4|486.3|485.5|480.7|480.3|182069
1584016200000|2020-03-12 12:30:00|484.2|483.5|483.5|483.2|484.2|483.7|482.8|482.1|57248
1584016500000|2020-03-12 12:35:00|483.6|483.3|483.7|483.2|484.1|483.8|482.4|482|47021
1584016800000|2020-03-12 12:40:00|483.6|483.1|485.7|485.2|486.2|485.9|483.6|482.9|153499
1584017100000|2020-03-12 12:45:00|485.6|485.3|482.7|482.1|488.8|487.8|482.3|482|110852
1584017400000|2020-03-12 12:50:00|482.8|482.2|480.6|479.6|483.1|482.5|479|478.3|99882
1584017700000|2020-03-12 12:55:00|480.9|480.1|479.6|478.9|482|481.3|478.3|477.9|243570
1584018000000|2020-03-12 13:00:00|479.2|478.8|477.6|477|479.8|479.5|476.2|475.6|182717
1584018300000|2020-03-12 13:05:00|477.5|476.9|477.4|476.9|478.8|478.5|476.3|475.6|182125
1584018600000|2020-03-12 13:10:00|477.3|476.8|476.7|476.2|478.2|478|475.8|475.5|91930
1584018900000|2020-03-12 13:15:00|476.9|476.3|473.5|473|477.4|477.1|473|472.6|427793
1584019200000|2020-03-12 13:20:00|473.3|473.1|472.2|471.7|473.5|473.1|471.5|471.2|93634
1584019500000|2020-03-12 13:25:00|471.9|471.8|472.6|472.1|473.5|473.1|471.4|470.8|189665
1584019800000|2020-03-12 13:30:00|472.4|472|474.2|473.8|474.2|473.8|470.1|470|597017
1584020100000|2020-03-12 13:35:00|474.4|473.9|477.3|476.5|477.8|477|473.6|473|231500
1584020400000|2020-03-12 13:40:00|477.5|476.8|477.5|476.9|478.4|477.7|473.5|473.1|167879
1584020700000|2020-03-12 13:45:00|477.2|477|481.2|480.2|481.5|480.6|475.5|474.8|204102
1584021000000|2020-03-12 13:50:00|481.1|480|477.5|476.8|481.7|480.9|475.6|474.8|294189
1584021300000|2020-03-12 13:55:00|477.4|476.9|483.3|482.6|483.3|482.6|477.4|476.9|85338
1584021600000|2020-03-12 14:00:00|483.7|482.7|481.2|479.7|484.1|482.7|476.9|475.7|145961
1584021900000|2020-03-12 14:05:00|480.4|480.4|486.1|485.1|486.4|486.1|480.4|479.7|368749
1584022200000|2020-03-12 14:10:00|486|485.2|486.2|485.7|487.7|486.6|484.7|484|135777
1584022500000|2020-03-12 14:15:00|486.3|485.9|485.1|484.3|487.5|486.6|483.2|482.6|137429
1584022800000|2020-03-12 14:20:00|485|484.2|485.4|484.7|486.1|485.5|483.2|482.5|145738
1584023100000|2020-03-12 14:25:00|485.5|484.8|487|486.3|487.1|486.3|483.4|482.6|122685
1584023400000|2020-03-12 14:30:00|486.9|486.4|487.5|486.7|489|488.1|485.5|484.7|118802
1584023700000|2020-03-12 14:35:00|487.4|486.6|485.9|485.3|487.4|487|483.8|483.1|188235
1584024000000|2020-03-12 14:40:00|485.8|485.1|484.8|484.2|488.1|487.4|484.8|484.1|136907
1584024300000|2020-03-12 14:45:00|484.9|484.4|484.7|484.3|486.1|485.5|484.1|483.5|103020
1584024600000|2020-03-12 14:50:00|484.6|484.2|483.2|482.5|486.5|486.2|483.2|482.5|198655
1584024900000|2020-03-12 14:55:00|483.1|482.4|480.1|480|483.1|482.5|480.1|479.9|224379
1584025200000|2020-03-12 15:00:00|480.2|479.9|478.1|477.9|481.1|480.6|477.7|476.9|385306
1584025500000|2020-03-12 15:05:00|478.2|477.8|476.3|476|478.6|478.3|474.6|474.2|201868
1584025800000|2020-03-12 15:10:00|476.2|475.9|473|472.7|476.6|476.4|472.4|472|181050
1584026100000|2020-03-12 15:15:00|473.1|472.8|473.8|473.2|474.7|474.6|471.3|470.7|216936
1584026400000|2020-03-12 15:20:00|473.7|473.4|474.6|474.2|477.7|477.4|473.5|473.4|239779
1584026700000|2020-03-12 15:25:00|474.4|474.1|472.8|472.5|474.4|474.1|471.9|471.6|136728
1584027000000|2020-03-12 15:30:00|472.9|472.6|469.1|468.7|473.2|472.9|468.3|467.7|277108
1584027300000|2020-03-12 15:35:00|469.2|468.6|468.5|468.1|469.8|469.4|466.9|466.5|222921
1584027600000|2020-03-12 15:40:00|468.7|468.2|469.4|468.8|469.7|469.5|467|466.6|152932
1584027900000|2020-03-12 15:45:00|469.6|468.9|464.3|464|469.7|469.5|464|463.6|242463
1584028200000|2020-03-12 15:50:00|464.2|463.9|463.2|462.8|464.2|463.9|460.6|460.4|307644
1584028500000|2020-03-12 15:55:00|463.1|462.9|461.9|461.3|464.3|463.6|461.8|461.1|239421
1584028800000|2020-03-12 16:00:00|461.8|461.2|459.8|459.2|461.8|461.4|459.8|459.2|509468
1584029100000|2020-03-12 16:05:00|459.7|459.3|458.3|457.8|460.7|460.5|457.6|456.9|319345
1584029400000|2020-03-12 16:10:00|458.5|457.9|459.5|459.1|460.2|460.1|456.9|456.8|343053
1584029700000|2020-03-12 16:15:00|459.6|459.2|456.8|456.4|460.9|460.7|455.6|455.4|350820
1584030000000|2020-03-12 16:20:00|456.9|456.5|457.2|456.8|457.8|457.6|453.4|453.2|2515717
1584030300000|2020-03-12 16:25:00|456.8|456.6|456.6|456|458.2|458|455.7|455.5|418882
1584086400000|2020-03-13 08:00:00|473.8|470.8|477.9|476.2|478.3|478.1|465.9|464.5|173740
1584086700000|2020-03-13 08:05:00|478|476.3|471.5|470.1|478|477.2|469.5|467.4|234551
1584087000000|2020-03-13 08:10:00|471.3|470|475.9|474.2|477|476.4|469.9|468.5|134566
1584087300000|2020-03-13 08:15:00|475.8|474.3|468.4|467.1|475.8|475|467.1|465.5|312845
1584087600000|2020-03-13 08:20:00|468.3|467.2|468.2|467.4|471|470.6|467.7|466.1|91556
1584087900000|2020-03-13 08:25:00|468.3|467.9|469.8|468.8|472.6|472.1|468.3|467.7|99017
1584088200000|2020-03-13 08:30:00|469.7|468.7|466.7|466|469.7|468.7|462.9|461.6|288169
1584088500000|2020-03-13 08:35:00|466.4|466.1|464.8|463.8|468.1|467.5|464.7|463.7|214775
1584088800000|2020-03-13 08:40:00|464.7|463.6|466.8|466.2|466.9|466.7|464.6|463.5|51578
1584089100000|2020-03-13 08:45:00|466.9|466.3|463.2|462|467.9|467.5|463.2|462|283318
1584089400000|2020-03-13 08:50:00|463.1|462.1|462|461.2|464.2|463.7|461|460.2|202557
1584089700000|2020-03-13 08:55:00|462.1|461.3|459|457.9|462.3|461.8|457.8|456.6|90624
1584090000000|2020-03-13 09:00:00|459.1|458|457.8|457|459.1|458|455.5|455|96032
1584090300000|2020-03-13 09:05:00|457.7|457.1|460.7|460.3|461.8|461.4|457.6|456.8|98267
1584090600000|2020-03-13 09:10:00|460.6|460.5|463.1|462.5|463.8|463.1|460.2|459.6|114746
1584090900000|2020-03-13 09:15:00|463.3|462.6|464.4|463.8|465|464.5|463.2|462.6|113017
1584091200000|2020-03-13 09:20:00|464.2|463.7|466.5|466|467.6|466.7|463.6|463.1|383950
1584091500000|2020-03-13 09:25:00|466.6|466.4|466.5|465.8|467.8|467.6|464.9|464.2|573355
1584091800000|2020-03-13 09:30:00|466.6|465.9|466.6|466.2|467.1|466.8|465.7|465.1|74468
1584092100000|2020-03-13 09:35:00|466.7|466.3|469.9|469.1|470.4|469.9|466.6|466.1|43706
1584092400000|2020-03-13 09:40:00|470|469.2|473|472.8|473|472.8|470|469.2|43371
1584092700000|2020-03-13 09:45:00|473.1|472.9|473.9|473.3|474.2|473.8|472.8|472.3|57755
1584093000000|2020-03-13 09:50:00|473.8|473.4|474|473.4|474|473.6|473|472.7|30795
1584093300000|2020-03-13 09:55:00|474.1|473.5|474.3|473.6|475.2|474.5|473.2|472.5|57863
1584093600000|2020-03-13 10:00:00|474.4|473.7|477.1|476.5|477.3|476.7|474.2|473.4|47678
1584093900000|2020-03-13 10:05:00|477|476.4|476.7|475.7|477|476.4|474.9|474.6|71236
1584094200000|2020-03-13 10:10:00|476.8|475.8|479.4|478.7|479.7|479|476.8|475.7|28357
1584094500000|2020-03-13 10:15:00|479.5|478.8|479.8|479|480|479.4|478.6|478.4|57161
1584094800000|2020-03-13 10:20:00|479.9|479.1|480.7|480.2|481|480.3|479.7|479.1|28572
1584095100000|2020-03-13 10:25:00|480.6|480|479.4|478.3|480.6|480|478.3|477.9|140745
1584095400000|2020-03-13 10:30:00|479.3|478.2|477|476.4|479.3|478.2|476.7|476.3|54957
1584095700000|2020-03-13 10:35:00|476.9|476.3|473.6|473.2|477.1|476.5|473.4|473|65615
1584096000000|2020-03-13 10:40:00|473.7|473.3|473.9|473.7|474.3|473.7|472.6|472.3|81854
1584096300000|2020-03-13 10:45:00|474|473.8|473.8|473.4|474.5|474.1|473|472.5|63307
1584096600000|2020-03-13 10:50:00|473.9|473.5|475.1|474.6|475.6|475|473.9|473.5|34410
1584096900000|2020-03-13 10:55:00|475.2|474.7|474.3|473.7|476.9|476|474.3|473.7|91315
1584097200000|2020-03-13 11:00:00|473.8|473.6|475.2|474.5|475.2|474.5|473.7|473.4|45357
1584097500000|2020-03-13 11:05:00|475.4|474.8|478.5|478.1|478.6|478.1|475.4|474.5|40857
1584097800000|2020-03-13 11:10:00|478.6|478.2|482.5|481.7|482.7|482.4|478.3|478|46555
1584098100000|2020-03-13 11:15:00|482.4|481.6|482.7|482|484|483.7|481.5|481|79051
1584098400000|2020-03-13 11:20:00|482.8|482.1|480.2|479.6|483.4|482.4|480.2|479.6|55394
1584098700000|2020-03-13 11:25:00|480.1|479.5|480.4|480.1|480.5|480.2|478.3|477.5|78180
1584099000000|2020-03-13 11:30:00|480.3|480|482.5|481.8|483.3|482.5|480.3|479.7|44575
1584099300000|2020-03-13 11:35:00|482.4|481.7|482.8|482|482.8|482.3|480.2|479.6|66545
1584099600000|2020-03-13 11:40:00|482.9|482.1|486.2|485.6|487|486.5|482.9|482.1|36846
1584099900000|2020-03-13 11:45:00|486.1|485.9|484.5|483.8|487.4|487.3|483.8|483.1|74855
1584100200000|2020-03-13 11:50:00|484.4|483.6|485|484.3|486.2|485.4|484.4|483.6|34336
1584100500000|2020-03-13 11:55:00|484.9|484.4|486.2|485.5|486.7|486.3|484.9|484.4|54635
1584100800000|2020-03-13 12:00:00|486.4|484.7|487.5|486.6|487.5|486.8|485.7|484.7|31786
1584101100000|2020-03-13 12:05:00|487.4|486.5|487.6|486.8|488.6|487.9|486.7|485.9|40934
1584101400000|2020-03-13 12:10:00|487.7|486.9|490.4|490|490.4|490.2|487.5|486.9|48566
1584101700000|2020-03-13 12:15:00|490.5|490.1|491.3|490.8|492.1|491.3|490.4|490|39650
1584102000000|2020-03-13 12:20:00|491.2|490.7|493.7|493|493.7|493.1|491.1|490.6|43588
1584102300000|2020-03-13 12:25:00|493.8|493.1|495.4|495.2|495.9|495.5|493.8|493.1|84152
1584102600000|2020-03-13 12:30:00|495.6|495.3|495.5|495|495.9|495.6|494.2|494|54198
1584102900000|2020-03-13 12:35:00|495.4|495.1|494.4|493.7|495.4|495.1|493.6|493.1|44127
1584103200000|2020-03-13 12:40:00|494.3|493.6|494.5|493.9|495.3|495.1|493.4|493|43103
1584103500000|2020-03-13 12:45:00|494.4|493.8|491.3|490.7|494.5|494|491.2|490.6|31813
1584103800000|2020-03-13 12:50:00|491.2|490.6|491.6|491.1|492.9|492.4|490.2|489.6|64938
1584104100000|2020-03-13 12:55:00|491.7|491.2|494.1|493.7|494.8|494.6|491.7|491.1|64224
1584104400000|2020-03-13 13:00:00|494.2|493.8|494.6|494.3|495.8|495.5|494.2|493.8|110062
1584104700000|2020-03-13 13:05:00|494.5|494.1|493.9|493.1|494.6|494.1|491.2|491.1|128964
1584105000000|2020-03-13 13:10:00|493.8|493.2|496.2|495.8|497.1|496.5|493.7|493.2|69227
1584105300000|2020-03-13 13:15:00|496.1|495.4|495.2|494.9|497.2|496.7|495.1|494.9|60577
1584105600000|2020-03-13 13:20:00|495.4|495|495.4|494.6|496.5|495.8|495.1|494.4|70053
1584105900000|2020-03-13 13:25:00|495.3|494.5|498.9|498.3|499|498.3|494.4|494|55705
1584106200000|2020-03-13 13:30:00|498.8|498.2|493.8|493.5|498.8|498.2|493.8|493.5|117787
1584106500000|2020-03-13 13:35:00|494.1|493.4|490|489.3|494.1|493.7|489.9|489.3|123479
1584106800000|2020-03-13 13:40:00|489.9|489.4|490.8|490.1|491.8|491.1|488.4|487.6|392074
1584107100000|2020-03-13 13:45:00|491|490.2|491|490.3|492.6|491.8|490.6|489.7|534997
1584107400000|2020-03-13 13:50:00|490.9|490.2|488.8|488|490.9|490.2|486.6|486.4|73060
1584107700000|2020-03-13 13:55:00|488.9|488.1|485.8|485.1|490.3|489.1|485.6|485|77922
1584108000000|2020-03-13 14:00:00|485.7|485.2|489.8|489.1|490.4|490.1|484.7|483.8|85857
1584108300000|2020-03-13 14:05:00|489.7|489|489.6|489|490.5|490|488.9|488.1|83874
1584108600000|2020-03-13 14:10:00|489.7|489.2|486.6|486.3|491.6|491|486.5|486.2|189110
1584108900000|2020-03-13 14:15:00|486.5|486.2|488.3|487.7|490.2|489.6|485.3|484.8|141715
1584109200000|2020-03-13 14:20:00|488.2|487.6|492.3|491.6|493.7|492.8|487.7|487.1|126368
1584109500000|2020-03-13 14:25:00|492.2|491.4|489.9|489.2|493.1|492.2|488.7|488.3|208040
1584109800000|2020-03-13 14:30:00|489.7|489.3|491|490.5|492|491|489|488.3|61931
1584110100000|2020-03-13 14:35:00|490.9|490.4|486.7|486.3|490.9|490.4|486.4|485.9|694500
1584110400000|2020-03-13 14:40:00|486.6|486.2|485.4|484.7|486.8|486.6|483.5|483|157628
1584110700000|2020-03-13 14:45:00|485.3|484.6|485.4|485.1|486.8|486|484.2|483.7|198099
1584111000000|2020-03-13 14:50:00|485.5|485.2|486.1|485.6|486.6|485.8|485.1|484.6|226106
1584111300000|2020-03-13 14:55:00|486.2|485.7|483|482.3|486.4|486.1|481.6|481|280346
1584111600000|2020-03-13 15:00:00|482.9|482.4|483.8|483.2|486.2|485.7|482.9|482.3|102997
1584111900000|2020-03-13 15:05:00|483.9|483.1|480.4|480.1|484.2|484|480.2|480|155257
1584112200000|2020-03-13 15:10:00|480.3|480|475.6|474.9|480.5|480|475.5|474.7|351756
1584112500000|2020-03-13 15:15:00|475.5|474.8|467.1|466.4|475.6|475.1|465.2|464.1|420077
1584112800000|2020-03-13 15:20:00|467.4|466.5|468.8|468.2|469.8|469.6|466.7|466.2|196606
1584113100000|2020-03-13 15:25:00|468.9|468.3|465.4|464.7|470.9|470.2|464.9|464.6|205217
1584113400000|2020-03-13 15:30:00|465.5|464.8|461.9|461.3|467.4|466.7|461.9|461.2|149485
1584113700000|2020-03-13 15:35:00|462|461.6|465.2|464.7|466.2|465.5|462|461.3|108196
1584114000000|2020-03-13 15:40:00|465.1|464.8|461.9|461.3|465.7|465.3|461.7|461.1|191469
1584114300000|2020-03-13 15:45:00|462|461.4|457.8|457.1|462.4|461.7|457.5|457|147717
1584114600000|2020-03-13 15:50:00|457.7|457|458.8|458|459|458.6|456.8|456.3|307639
1584114900000|2020-03-13 15:55:00|458.9|458.1|465|464.3|468|467.1|458.9|458|150399
1584115200000|2020-03-13 16:00:00|465.2|464.4|460.4|460.1|465.6|465.2|459.3|459|197595
1584115500000|2020-03-13 16:05:00|460.5|460.2|465.6|464.9|466.3|465.5|460.5|460.1|193204
1584115800000|2020-03-13 16:10:00|465.4|464.8|469|468.3|469.1|468.3|463.7|463.2|202988
1584116100000|2020-03-13 16:15:00|468.9|468.4|472.5|472|473.3|472.9|467.4|467.2|346185
1584116400000|2020-03-13 16:20:00|472.6|472.1|472.9|472.6|472.9|472.6|469.8|469.5|257837
1584116700000|2020-03-13 16:25:00|473|472.7|476.2|475|476.7|475.5|471.5|471.2|330741
1584345900000|2020-03-16 08:05:00|454.5|445.3|444.4|443.3|454.5|451.2|443.5|441.5|242039
1584346200000|2020-03-16 08:10:00|444.3|443.1|439.3|436.7|447.6|446.5|439.3|436.6|85105
1584346500000|2020-03-16 08:15:00|439.1|436.6|439.6|438.5|443.7|441.9|437.4|436|76691
1584346800000|2020-03-16 08:20:00|439.5|438.1|432.3|430.1|439.5|438.2|432.1|429.8|65440
1584347100000|2020-03-16 08:25:00|432.1|430.2|425.4|423.9|432.1|430.3|424.5|423.4|108546
1584347400000|2020-03-16 08:30:00|425.3|423.4|421.6|420.1|425.3|424.3|421.1|420|126719
1584347700000|2020-03-16 08:35:00|421.5|420.2|419.1|418.1|422.1|421.3|417.6|416.7|68890
1584348000000|2020-03-16 08:40:00|419|418|418|417.2|419.3|418.6|416.4|415.4|113047
1584348300000|2020-03-16 08:45:00|418.1|417.3|415.6|414.3|419.8|419.3|413.1|412|98856
1584348600000|2020-03-16 08:50:00|415.5|414.2|407.1|406.4|415.5|414.2|407.1|406.4|85880
1584348900000|2020-03-16 08:55:00|407|405.9|406.8|404.5|407|405.9|406.8|404.4|590
1584349200000|2020-03-16 09:00:00|348.5|347.5|365.5|364.2|365.9|364.4|347.6|346.5|381827
1584349500000|2020-03-16 09:05:00|365.4|364.1|375.1|373.5|377.6|375.7|358.3|356.9|265740
1584349800000|2020-03-16 09:10:00|374.8|373.4|380.6|379.7|380.8|380.6|374.3|372.9|205194
1584350100000|2020-03-16 09:15:00|380.7|379.8|384.3|382.6|384.3|382.7|380.5|379.6|21376
1584350400000|2020-03-16 09:20:00|377.6|374.1|407.2|406.2|407.8|406.4|377.5|374.1|157101
1584350700000|2020-03-16 09:25:00|407|405.6|408.7|407.6|408.9|407.6|402.1|401.4|56416
1584351000000|2020-03-16 09:30:00|416.2|415.3|405.7|403.9|416.3|415.3|405.7|403.9|160087
1584351300000|2020-03-16 09:35:00|405.6|404|410.1|408.7|410.4|408.7|404.4|403.6|518451
1584351600000|2020-03-16 09:40:00|410.7|408.8|415.2|414.5|419|418.4|410.7|408.8|110190
1584351900000|2020-03-16 09:45:00|415.3|414.6|416|415.4|420.4|419.3|415.3|414.6|807796
1584352200000|2020-03-16 09:50:00|416.1|415.6|416.4|415.1|420|419.3|414.8|414.1|722990
1584352500000|2020-03-16 09:55:00|415.8|415.2|412.7|412|416.4|415.6|411.1|410.5|58666
1584352800000|2020-03-16 10:00:00|412.5|411.9|408.4|407.7|412.7|411.9|408.4|407.7|29213
1584353100000|2020-03-16 10:05:00|408.5|408.4|410.1|409.1|411.3|410.3|408.1|407.3|61521
1584353400000|2020-03-16 10:10:00|410.2|409.2|404.2|403.2|411.3|410.6|403.8|402.8|81782
1584353700000|2020-03-16 10:15:00|404|403.3|401.1|399.9|405.1|404.6|399.4|398.1|66182
1584354000000|2020-03-16 10:20:00|401.5|400.1|398.2|397.6|401.5|401.2|397.1|396.2|81221
1584354300000|2020-03-16 10:25:00|398.3|397.7|404.4|403.5|404.5|404.4|397.9|397.2|739570
1584354600000|2020-03-16 10:30:00|404.5|403.8|404.3|403.8|406.2|405.2|404.2|403.5|87187
1584354900000|2020-03-16 10:35:00|404.4|403.9|401.2|400.5|405.2|404.5|400.5|400|41885
1584355200000|2020-03-16 10:40:00|401.1|400.6|402.5|401.7|402.9|402.1|400.2|399.8|48899
1584355500000|2020-03-16 10:45:00|402.4|401.6|403.2|402.5|407|406.4|402.1|401.6|113009
1584355800000|2020-03-16 10:50:00|403.1|402.6|403.8|403.3|407.3|406.4|402.7|402.5|87505
1584356100000|2020-03-16 10:55:00|403.6|403.2|400.7|400.2|405|404.3|400.6|400.2|51086
1584356400000|2020-03-16 11:00:00|400.8|400.3|402.4|401.9|403.7|403.2|400.7|400.3|62994
1584356700000|2020-03-16 11:05:00|402.3|401.8|400.8|400.4|402.3|401.9|399.3|398.9|55015
1584357000000|2020-03-16 11:10:00|400.9|400.5|398.1|397.5|401.3|400.7|396.7|396.3|54151
1584357300000|2020-03-16 11:15:00|398|397.4|397.5|397.2|398.9|398.3|397.1|396.8|33648
1584357600000|2020-03-16 11:20:00|397.6|397.3|398|397.6|399.7|399.1|396.3|396.1|55603
1584357900000|2020-03-16 11:25:00|397.9|397.8|394.2|393.7|397.9|397.8|394|393.6|26571
1584358200000|2020-03-16 11:30:00|394.1|393.6|390.6|390.2|394.2|393.9|390.3|389.9|94796
1584358500000|2020-03-16 11:35:00|390.4|390.1|384.8|384.5|390.4|390.1|384.8|384.4|204979
1584358800000|2020-03-16 11:40:00|384.7|384.4|384|383.4|387.4|387|383.7|383.3|45394
1584359100000|2020-03-16 11:45:00|383.8|383.5|384.6|383.8|384.7|384.4|382.1|381.3|32294
1584359400000|2020-03-16 11:50:00|384.4|383.7|383.9|383|386|385.6|383.1|382.4|80038
1584359700000|2020-03-16 11:55:00|384.1|383.1|386.5|385.9|386.5|386|382.8|382.4|55265
1584360000000|2020-03-16 12:00:00|386.6|385.8|386.2|385|391.4|390.5|386.2|385|87816
1584360300000|2020-03-16 12:05:00|386|385.1|385.2|384.3|386|385.3|384.3|384|24948
1584360600000|2020-03-16 12:10:00|385.1|384.5|384.6|384.3|386.2|385.8|383.2|382.2|72748
1584360900000|2020-03-16 12:15:00|384.8|384.4|388.1|387.2|391.3|390.6|384.8|384.4|325820
1584361200000|2020-03-16 12:20:00|387.8|387.3|386.8|386.4|387.8|387.4|386.3|385.8|26500
1584361500000|2020-03-16 12:25:00|386.9|386.5|384.7|384.3|387.2|386.7|384.1|383.8|49651
1584361800000|2020-03-16 12:30:00|384.8|384.4|385.7|385.2|386.5|386|384.2|383.6|52831
1584362100000|2020-03-16 12:35:00|385.6|385.1|382.9|382|385.6|385.2|382.3|381.7|58672
1584362400000|2020-03-16 12:40:00|382.8|382.2|384.4|383.8|385.9|385.7|382.2|381.7|37126
1584362700000|2020-03-16 12:45:00|384.1|383.7|388.9|388|388.9|388|383.6|383.1|39685
1584363000000|2020-03-16 12:50:00|389.1|388.1|393.6|393|393.6|393|389|388.1|30749
1584363300000|2020-03-16 12:55:00|393.5|393.1|394.5|393.9|396.1|395.7|393.5|393.1|36871
1584363600000|2020-03-16 13:00:00|394.6|393.8|393|392.2|395.3|394.8|393|392.2|42170
1584363900000|2020-03-16 13:05:00|392.9|392|396.9|396.2|397.1|396.4|392.2|391.8|30817
1584364200000|2020-03-16 13:10:00|396.8|396.3|398.4|397.9|398.7|398.2|395.6|395.1|37783
1584364500000|2020-03-16 13:15:00|398.3|398|399.4|398.8|399.6|399.4|397.5|397|36146
1584364800000|2020-03-16 13:20:00|399.5|398.9|401.6|401.1|401.8|401.4|399.1|398.6|48929
1584365100000|2020-03-16 13:25:00|401.5|401.2|401.3|400.6|402.9|402.4|399.6|399.1|86951
1584365400000|2020-03-16 13:30:00|401.1|400.5|394.1|393.1|401.1|400.5|393.6|392.8|71083
1584365700000|2020-03-16 13:35:00|394|393|392.7|392.2|394.8|393.9|392.5|392|58132
1584366000000|2020-03-16 13:40:00|392.6|392|392.3|391.7|393.5|393|390.5|390.2|59118
1584366300000|2020-03-16 13:45:00|392|391.5|395|394.3|395|394.6|389.4|388.8|108140
1584366600000|2020-03-16 13:50:00|394.9|394.5|397.2|396.5|397.4|396.8|393.8|393.5|59716
1584366900000|2020-03-16 13:55:00|397.3|396.8|403.9|403.2|404|403.2|397.3|396.8|81689
1584367200000|2020-03-16 14:00:00|403.7|403.3|401.9|401.4|407.3|406.4|401.8|401.4|190401
1584367500000|2020-03-16 14:05:00|401.6|401.1|403.8|402.8|403.9|402.8|399.8|399.1|96606
1584367800000|2020-03-16 14:10:00|403.7|403|403.4|402.8|405.3|404.6|403.3|402.3|120163
1584368100000|2020-03-16 14:15:00|403.5|402.6|398.4|398|403.5|402.6|398.3|397.7|2545392
1584368400000|2020-03-16 14:20:00|398.3|398.1|400.1|399.5|400.1|399.5|394.7|394.3|94546
1584368700000|2020-03-16 14:25:00|400.5|399.6|407|406.6|407.1|406.6|400.5|399.6|95626
1584369000000|2020-03-16 14:30:00|407.1|406.9|414|413.4|414.4|414|407|406.9|154145
1584369300000|2020-03-16 14:35:00|414.1|413.5|418.7|418.3|418.7|418.3|414.1|413.5|293069
1584369600000|2020-03-16 14:40:00|418.8|418.4|419.5|418.8|422.1|421|417.3|417|190350
1584369900000|2020-03-16 14:45:00|419.6|419.1|423|422.4|423.4|422.9|419.5|418.8|185307
1584370200000|2020-03-16 14:50:00|422.9|422.5|421|420.6|422.9|422.5|416.6|416|167100
1584370500000|2020-03-16 14:55:00|420.9|420.7|419.8|419.5|421.4|421.1|416|415.4|331177
1584370800000|2020-03-16 15:00:00|419.9|419.6|419.4|418.9|420.9|420.6|418.1|417.7|181333
1584371100000|2020-03-16 15:05:00|419.7|419.1|425.5|425.2|425.6|425.2|419.3|418.9|231726
1584371400000|2020-03-16 15:10:00|425.6|425.3|427|426.2|427|426.5|425.5|425.2|13594
1584371700000|2020-03-16 15:15:00|428.3|427.9|439.7|438.7|440.5|440.1|428.2|427.9|183734
1584372000000|2020-03-16 15:20:00|439.6|438.6|441.1|440.2|441.5|440.2|437.6|436.6|182794
1584372300000|2020-03-16 15:25:00|441.2|440.3|443.8|443.2|444.4|444|440|439.3|182155
1584372600000|2020-03-16 15:30:00|443.7|443.1|433.9|433|444.7|444.3|433.4|432.2|172231
1584372900000|2020-03-16 15:35:00|433.6|433.1|435.4|434.8|436.8|436.5|430.3|429.5|216851
1584373200000|2020-03-16 15:40:00|435.5|434.9|436.1|435.6|436.2|436|432.7|432|121427
1584373500000|2020-03-16 15:45:00|436.2|435.8|443.2|442.7|444.3|443.6|435.4|435.2|193958
1584373800000|2020-03-16 15:50:00|443.4|442.8|440.8|440.3|446.4|445.6|439.6|439|551975
1584374100000|2020-03-16 15:55:00|440.9|440.6|442|441.6|442.3|442|437.6|437.5|397365
1584374400000|2020-03-16 16:00:00|441.7|441.5|445.4|444.7|445.5|445.2|438|437.5|337255
1584374700000|2020-03-16 16:05:00|445.3|444.9|440.6|440.2|445.4|445.1|440|439.7|135268
1584375000000|2020-03-16 16:10:00|440.5|440.3|438.1|437.8|441.5|441.1|437.8|437|184742
1584375300000|2020-03-16 16:15:00|438.3|437.9|434.6|434.1|438.3|437.9|434.5|434|163794
1584375600000|2020-03-16 16:20:00|434.9|434.3|430.2|429.7|435|434.6|430.2|429.7|177482
1584375900000|2020-03-16 16:25:00|430.3|429.9|427.9|426.4|433.9|433.7|427.2|426.4|260692
1584432000000|2020-03-17 08:00:00|449|443|440.8|438.4|449|446.7|435.3|433.4|112071
1584432300000|2020-03-17 08:05:00|440.7|438.5|437.5|435.2|449.2|447.9|436.6|434.2|52029
1584432600000|2020-03-17 08:10:00|437.4|435.3|434.9|432.5|437.5|436.1|434.9|432.3|17050
1584432900000|2020-03-17 08:15:00|434.7|432.6|425.3|424|434.7|432.7|423|421.7|83795
1584433200000|2020-03-17 08:20:00|425|423.8|416.2|414.2|425.1|423.8|416.2|414.2|39843
1584433500000|2020-03-17 08:25:00|416.1|414.1|416.9|414.7|417.1|416|407.3|404.7|69188
1584433800000|2020-03-17 08:30:00|417|415.2|413.4|411.9|417.3|417|413.4|411.9|31413
1584434100000|2020-03-17 08:35:00|413.3|411.4|406.7|405.5|413.3|411.4|406.7|405.5|20627
1584434400000|2020-03-17 08:40:00|406.6|405.3|404.5|403.9|406.7|405.3|403.7|403.3|140623
1584434700000|2020-03-17 08:45:00|404.6|404.6|399.5|398.7|406.1|405.3|398.8|398.5|122599
1584435000000|2020-03-17 08:50:00|403.7|400.7|400|398.4|403.7|401|399.7|398.3|10310
1584435300000|2020-03-17 08:55:00|399.7|398.3|393.7|393.5|399.7|398.9|393.7|393.5|107967
1584435600000|2020-03-17 09:00:00|394|393.7|400.4|398.9|400.5|400|392.4|391.9|90734
1584435900000|2020-03-17 09:05:00|400.5|399|395.5|394.6|400.5|400.3|394.8|394.3|57256
1584436200000|2020-03-17 09:10:00|395.7|394.7|398|396.8|399.7|397.6|395|394.7|71798
1584436500000|2020-03-17 09:15:00|397.9|396.7|394|393.5|398.2|397.3|393.9|393.5|53975
1584436800000|2020-03-17 09:20:00|393.9|393.1|395.5|394.3|396.4|394.3|391.8|391.2|67023
1584437100000|2020-03-17 09:25:00|395.4|394.2|396.3|395.7|403.7|398.8|394|392.9|306832
1584437400000|2020-03-17 09:30:00|396.2|395.6|389.7|388.7|396.2|395.6|388.8|388|57616
1584437700000|2020-03-17 09:35:00|389.6|388.6|387.4|386|389.7|388.6|386.2|385|56520
1584438000000|2020-03-17 09:40:00|387.5|386.3|386.9|386.1|388.8|387.2|385.8|385|45952
1584438300000|2020-03-17 09:45:00|386.8|386|393.3|391.7|394.2|392.8|386.5|385.3|49502
1584438600000|2020-03-17 09:50:00|393.2|391.9|389.8|389.1|393.3|391.9|389.7|388.6|31410
1584438900000|2020-03-17 09:55:00|389.7|389.2|390.4|389.3|394.4|393|387.7|387|42110
1584439200000|2020-03-17 10:00:00|391|389.4|391.3|390|391.8|390.8|388.9|388.6|55014
1584439500000|2020-03-17 10:05:00|391.1|390.1|389.5|388.7|391.1|390.3|388.5|388|34182
1584439800000|2020-03-17 10:10:00|389.4|388.5|394.6|393.8|394.8|394|389|388.2|226972
1584440100000|2020-03-17 10:15:00|394.8|393.4|396|395.1|399.4|398.4|394.8|393.4|92249
1584440400000|2020-03-17 10:20:00|395.9|395|399.9|399.1|400|399.1|395.1|394.5|41292
1584440700000|2020-03-17 10:25:00|399.6|398.9|401.3|400.1|401.7|400.9|398.5|396.9|93091
1584441000000|2020-03-17 10:30:00|401.2|400.3|397.4|396.2|402.3|400.8|393.5|393|98317
1584441300000|2020-03-17 10:35:00|397.6|396.3|397|396.2|397.6|396.9|395.8|394.8|69366
1584441600000|2020-03-17 10:40:00|396.9|395.9|394.6|393.9|396.9|395.9|393.7|393.3|51052
1584441900000|2020-03-17 10:45:00|394.5|393.7|396.5|395.7|397.7|396.8|393.4|392.9|182073
1584442200000|2020-03-17 10:50:00|396.4|395.8|395.4|394.6|396.8|396.3|394.4|393.8|33700
1584442500000|2020-03-17 10:55:00|395.5|395|395.9|395.3|396.8|395.8|394.5|393.9|45262
1584442800000|2020-03-17 11:00:00|395.7|395.1|393.5|392.7|395.7|395.1|392.8|392.5|37622
1584443100000|2020-03-17 11:05:00|393.6|392.8|394.4|393.9|395|394.3|393.5|392.8|73893
1584443400000|2020-03-17 11:10:00|394.7|394.1|394|393.6|395|394.4|392.8|392.3|57984
1584443700000|2020-03-17 11:15:00|394.3|393.7|394|393.3|394.5|393.9|393|392.2|58646
1584444000000|2020-03-17 11:20:00|394.3|393.4|393.3|392.9|394.4|393.6|392|391.4|42746
1584444300000|2020-03-17 11:25:00|393.2|392.6|394.6|394|394.7|394.3|392.2|391.7|83557
1584444600000|2020-03-17 11:30:00|394.7|394.2|389.9|389.5|395|394.7|389.9|389|626023
1584444900000|2020-03-17 11:35:00|389.7|389.4|393.1|392.6|393.6|392.8|389.6|389|93510
1584445200000|2020-03-17 11:40:00|393.2|392.9|390.2|389.4|393.3|392.9|390.1|389.4|42310
1584445500000|2020-03-17 11:45:00|390.1|389.5|391.5|391.2|392.6|392|389.8|389.5|69234
1584445800000|2020-03-17 11:50:00|391.6|391.3|389.4|389|393.4|392.6|389|388.5|85670
1584446100000|2020-03-17 11:55:00|389.3|388.9|387.4|387.2|389.8|389.4|386.1|385.6|78738
1584446400000|2020-03-17 12:00:00|387.8|387.3|391.8|391.1|393.4|392.6|387.4|387.2|88994
1584446700000|2020-03-17 12:05:00|391.7|391|390.8|390.3|392.2|391.8|390|389.5|71734
1584447000000|2020-03-17 12:10:00|390.9|390.4|390.1|389.7|392.5|392.2|390|389.4|89666
1584447300000|2020-03-17 12:15:00|390.2|389.8|391.4|390.7|392.2|391.4|389.2|388.9|112254
1584447600000|2020-03-17 12:20:00|391.5|390.8|392.9|392.4|393|392.4|390.2|389.7|97851
1584447900000|2020-03-17 12:25:00|392.7|392.5|391.9|391.3|392.7|392.5|391.8|391.3|46742
1584448200000|2020-03-17 12:30:00|391.8|391|392.1|391.3|392.3|391.6|389|388.5|54645
1584448500000|2020-03-17 12:35:00|391.9|391.2|395|394.2|396.3|395.7|391.3|390.5|74231
1584448800000|2020-03-17 12:40:00|395.3|394.4|393.4|392.9|396.2|395.8|392.8|391.9|30485
1584449100000|2020-03-17 12:45:00|393.2|392.8|391.1|390.3|393.4|392.8|391.1|390.2|964133
1584449400000|2020-03-17 12:50:00|390.9|390.4|389.6|389.2|391.5|391.1|389.4|388.9|62197
1584449700000|2020-03-17 12:55:00|390|389.3|393.8|393.2|393.8|393.2|389.8|389.1|89510
1584450000000|2020-03-17 13:00:00|393.9|393.3|393.1|392.3|394.8|394.1|391.3|390.6|28243
1584450300000|2020-03-17 13:05:00|393.2|392.4|393.7|393|394.6|394.3|392.8|392.3|54141
1584450600000|2020-03-17 13:10:00|393.5|393.2|393.4|392.9|394|393.5|392.8|392.4|95596
1584450900000|2020-03-17 13:15:00|393.5|393|391.1|390.6|394.6|394.2|390.9|390.2|67562
1584451200000|2020-03-17 13:20:00|391.2|390.7|392.8|392.2|393|392.2|387.9|387.4|211680
1584451500000|2020-03-17 13:25:00|392.9|392.5|394.2|393.5|394.8|394.4|392.6|392.1|127357
1584451800000|2020-03-17 13:30:00|394.3|393.6|392.8|391.9|394.5|393.9|389.9|388.8|309033
1584452100000|2020-03-17 13:35:00|392.9|391.6|384.9|383.7|393|392.5|384.9|383.6|59070
1584452400000|2020-03-17 13:40:00|384.8|383.3|383.8|382.7|386.2|385.7|381.3|380.7|98802
1584452700000|2020-03-17 13:45:00|384.2|382.6|380.3|379.9|386.1|385.5|379.8|379.1|160630
1584453000000|2020-03-17 13:50:00|380.2|379.7|377.9|377.4|382.5|381.3|377.8|377.4|112079
1584453300000|2020-03-17 13:55:00|378|377.5|376|375|380.4|379.3|376|375|100513
1584453600000|2020-03-17 14:00:00|375.9|375.1|376.8|376.1|379.7|378.8|375.9|375.1|127121
1584453900000|2020-03-17 14:05:00|376.9|376.2|374.8|374.1|378.3|378|374.1|372.4|132766
1584454200000|2020-03-17 14:10:00|375.2|374.8|375.9|375.3|378.9|377.8|373|371.8|145206
1584454500000|2020-03-17 14:15:00|376.1|375.4|378.7|378.1|378.8|378.1|374.1|373.6|260743
1584454800000|2020-03-17 14:20:00|378.8|378.2|378.9|378.4|380.6|379.9|378.3|377.8|215675
1584455100000|2020-03-17 14:25:00|379.1|378.5|379.8|379.2|381.6|380.7|378.3|377.8|177790
1584455400000|2020-03-17 14:30:00|380.1|379.3|380.8|380.1|384.3|383.8|379.8|379.3|163062
1584455700000|2020-03-17 14:35:00|380.7|380.2|381.1|380.7|383.2|382.6|380.2|379.8|108803
1584456000000|2020-03-17 14:40:00|381|380.6|382.8|382.4|383.2|382.6|379.8|379.2|136954
1584456300000|2020-03-17 14:45:00|382.9|382.7|383.7|383.5|385.2|384.5|380.7|380|169935
1584456600000|2020-03-17 14:50:00|383.9|383.6|382.3|381.9|383.9|383.6|381.2|380.7|103649
1584456900000|2020-03-17 14:55:00|382.1|382|387.5|387.1|387.7|387.1|381.4|381|422622
1584457200000|2020-03-17 15:00:00|387.7|387.3|386.8|385.9|387.8|387.4|383.3|382.8|180915
1584457500000|2020-03-17 15:05:00|386.9|386|390.1|389.2|391.7|390.6|386.9|385.9|199046
1584457800000|2020-03-17 15:10:00|390.5|389.3|390.5|390.1|391|390.4|390|389.2|57913
1584458100000|2020-03-17 15:15:00|390.4|390|391.1|390.7|391.9|391.2|387.3|386.8|271819
1584458400000|2020-03-17 15:20:00|391.3|390.8|386.7|386.1|391.3|390.8|385.2|384.6|163560
1584458700000|2020-03-17 15:25:00|386.5|385.5|390.7|389.9|392.7|391.6|385.6|385|175309
1584459000000|2020-03-17 15:30:00|390.5|389.4|391.6|390.9|392|391.4|390.2|389.3|105430
1584459300000|2020-03-17 15:35:00|391.5|391|389.2|388.5|392.3|391.9|388.8|388.4|112752
1584459600000|2020-03-17 15:40:00|388.9|388.6|390.3|389.8|390.8|390.4|388.8|388.5|173558
1584459900000|2020-03-17 15:45:00|390.6|389.7|392.5|391.9|392.9|392.3|390.5|389.7|186225
1584460200000|2020-03-17 15:50:00|392.4|391.8|395.3|394.7|395.3|394.7|392.2|391.8|103407
1584460500000|2020-03-17 15:55:00|395.4|394.8|390.8|390.3|395.4|394.8|390|389.3|204343
1584460800000|2020-03-17 16:00:00|390.9|390.4|391.8|391.3|391.8|391.4|388.3|387.6|101444
1584461100000|2020-03-17 16:05:00|391.7|391.4|389.5|389.2|392.1|391.7|388.8|388.1|268148
1584461400000|2020-03-17 16:10:00|389.8|389.5|391.3|390.9|391.5|391.2|388.6|388|374258
1584461700000|2020-03-17 16:15:00|391.2|391|388.4|387.9|391.2|391|387.2|387|661551
1584462000000|2020-03-17 16:20:00|388.5|388|389.2|388.8|389.3|389.1|387.1|386.9|981431
1584462300000|2020-03-17 16:25:00|389.3|388.9|387.9|387|389.6|389.3|386.5|386.3|1495194
1584518400000|2020-03-18 08:00:00|378.6|370.6|368.1|361.5|378.6|373.8|368.1|361.5|63529
1584518700000|2020-03-18 08:05:00|368|361.6|344.3|342.3|368|366.9|341.9|340.2|120091
1584519000000|2020-03-18 08:10:00|344.8|343.3|333.7|330.5|349.2|346.5|333.5|330.1|107285
1584519300000|2020-03-18 08:15:00|326.7|325|323|320.8|326.9|326.8|315.2|313.5|147850
1584519600000|2020-03-18 08:20:00|323.1|320.9|318|316.1|333.9|333|317.9|315.8|307741
1584519900000|2020-03-18 08:25:00|317.9|315.9|322.1|320.7|323.4|321.7|312.6|312|129130
1584520200000|2020-03-18 08:30:00|322|320.8|314.9|313.9|322|320.8|314|312.4|252880
1584520500000|2020-03-18 08:35:00|315.2|314|316|315|319.1|318|313.9|312.9|643751
1584520800000|2020-03-18 08:40:00|315.9|315.1|319.3|318.1|319.7|319.1|315.2|314.3|224073
1584521100000|2020-03-18 08:45:00|319.6|318.2|318.5|317.6|320.9|320.3|318.2|316.8|149598
1584521400000|2020-03-18 08:50:00|318.2|317.5|317.4|316.5|324|322.7|316.2|315.7|348286
1584521700000|2020-03-18 08:55:00|317.7|316.6|318.2|317.1|320.4|319.8|315.9|315|159835
1584522000000|2020-03-18 09:00:00|318.1|317|318.1|317.2|320.3|319.8|316.5|315.3|337283
1584522300000|2020-03-18 09:05:00|317.9|317|319.8|319.1|321.3|321|317|316.6|183786
1584522600000|2020-03-18 09:10:00|319.7|318.9|323.1|322.1|328.1|324.9|319.6|318.5|313769
1584522900000|2020-03-18 09:15:00|323.2|322.2|326.6|325.5|327.6|327|322.1|321.2|182714
1584523200000|2020-03-18 09:20:00|326.7|325.4|329.6|328.6|329.8|328.8|325|324.9|164228
1584523500000|2020-03-18 09:25:00|329.7|328.7|331|330|332.2|331.2|329.2|328.1|114471
1584523800000|2020-03-18 09:30:00|330.9|330.3|332.3|331.2|335.6|334.8|330.7|330.1|135665
1584524100000|2020-03-18 09:35:00|332.2|331.1|337.5|336.4|337.5|336.4|331.6|330.3|117885
1584524400000|2020-03-18 09:40:00|337.4|336.5|336.2|335.4|339.6|338.5|334.7|334.4|115101
1584524700000|2020-03-18 09:45:00|336.4|335.5|333.9|332.6|337.4|336.9|329|328.1|188457
1584525000000|2020-03-18 09:50:00|334|332.7|334|333.2|335.7|334.6|332.4|331.1|135488
1584525300000|2020-03-18 09:55:00|333.6|333.1|333.9|332.7|336.2|335.1|333.1|332|182494
1584525600000|2020-03-18 10:00:00|333.7|332.6|331.6|330.7|336|335.3|331.6|330.7|120735
1584525900000|2020-03-18 10:05:00|331.5|331|331.6|330.8|331.7|331|329.8|328.9|187729
1584526200000|2020-03-18 10:10:00|331.7|330.7|333.9|333.2|334.1|333.2|331|330.1|78407
1584526500000|2020-03-18 10:15:00|334.1|333.5|334.3|333.4|335.9|335.3|333.7|332.9|83817
1584526800000|2020-03-18 10:20:00|334.4|333.7|338|336.7|340.9|340.8|334.4|333.7|203589
1584527100000|2020-03-18 10:25:00|337.9|336.6|338.9|338|339|338|333|331.3|95226
1584527400000|2020-03-18 10:30:00|338.8|337.9|341.9|340.8|341.9|341.6|337.4|336.5|73845
1584527700000|2020-03-18 10:35:00|341.8|340.7|339.7|339.2|341.8|340.7|338.8|338.1|158200
1584528000000|2020-03-18 10:40:00|339.8|339.3|336.5|335.7|340.3|339.7|336.5|335.7|168733
1584528300000|2020-03-18 10:45:00|336.3|335.5|341.7|340.9|341.7|340.9|334.7|334.3|722366
1584528600000|2020-03-18 10:50:00|341.8|341|337|336.5|343.3|342.2|336.5|336.2|527221
1584528900000|2020-03-18 10:55:00|337.1|336.2|338.4|337.7|339.7|339.5|336.1|335.8|63411
1584529200000|2020-03-18 11:00:00|338.5|337.6|338.3|337.3|339.7|338.7|336.9|336.6|107585
1584529500000|2020-03-18 11:05:00|338.1|337.2|342.2|341.1|342.3|341.5|337.1|336.2|738552
1584529800000|2020-03-18 11:10:00|342.1|341.4|339.7|338.5|343.3|342.4|338.6|337.7|55851
1584530100000|2020-03-18 11:15:00|339.6|338.6|335.8|335|340.4|339.8|335.8|334.9|46458
1584530400000|2020-03-18 11:20:00|335.7|334.5|337.1|336.1|337.5|336.6|335|334.5|46986
1584530700000|2020-03-18 11:25:00|337.2|336.2|334.6|333.7|337.4|336.6|334.6|333.7|72046
1584531000000|2020-03-18 11:30:00|334.5|333.5|333.3|332.7|334.6|333.6|332.6|331.1|152358
1584531300000|2020-03-18 11:35:00|333|332.5|331.8|330.9|333|332.5|330.6|329.8|81306
1584531600000|2020-03-18 11:40:00|331.6|330.8|327.6|326.5|332.3|331.8|324.1|322.8|102290
1584531900000|2020-03-18 11:45:00|327.8|326.6|327.7|326.6|330.9|329.9|327.3|326.6|46680
1584532200000|2020-03-18 11:50:00|327.6|326.9|326.2|325.4|328.7|327.7|326|325.4|50663
1584532500000|2020-03-18 11:55:00|326.5|325.3|327.5|326.6|327.5|326.7|324.7|324.1|75937
1584532800000|2020-03-18 12:00:00|326.4|324.5|325.7|324.8|328|327.4|325.7|324.5|33749
1584533100000|2020-03-18 12:05:00|325.6|324.7|322.1|321.3|325.6|324.8|320.4|320|92555
1584533400000|2020-03-18 12:10:00|322|322|319.9|318.6|322.6|322|316.2|315.2|227438
1584533700000|2020-03-18 12:15:00|320.5|318.7|323.9|322.9|323.9|323.4|319.8|318.7|141003
1584534000000|2020-03-18 12:20:00|324|323.2|329.7|328.8|329.9|328.8|324|323.2|95892
1584534300000|2020-03-18 12:25:00|329.6|328.6|327|325.8|332.2|331|326.2|325.2|139176
1584534600000|2020-03-18 12:30:00|327.3|325.9|323.9|322.8|327.7|327.1|321.6|321.1|143528
1584534900000|2020-03-18 12:35:00|324|322.9|326.6|325.7|329.4|328.6|324|322.9|74024
1584535200000|2020-03-18 12:40:00|326.9|325.8|327.3|326.4|327.9|326.9|326.1|325.2|1663973
1584535500000|2020-03-18 12:45:00|327.5|326.6|329.1|328.3|329.9|329.6|327.5|326.4|62084
1584535800000|2020-03-18 12:50:00|329.2|328.4|331|329.8|332.4|331.5|329.2|328.4|105882
1584536100000|2020-03-18 12:55:00|330.8|329.4|331.2|330.5|331.8|330.9|329.5|328.4|77679
1584536400000|2020-03-18 13:00:00|330.9|330.4|329.7|328.8|330.9|330.4|326.9|325.6|95182
1584536700000|2020-03-18 13:05:00|329.5|329|332.8|331.6|333.5|332.5|329.5|329|50232
1584537000000|2020-03-18 13:10:00|332.7|331.5|329.8|329|332.7|331.5|327.5|326.3|79795
1584537300000|2020-03-18 13:15:00|330|329.1|331.2|330|331.8|331|329.2|328.3|650664
1584537600000|2020-03-18 13:20:00|331.5|330.1|330.7|329.9|331.6|330.8|330.2|329.7|77184
1584537900000|2020-03-18 13:25:00|330.6|329.8|327.9|327|330.7|330.1|327.9|326.9|267244
1584538200000|2020-03-18 13:30:00|327.7|326.9|331.9|330.7|336.4|335.1|326.8|325.9|177912
1584538500000|2020-03-18 13:35:00|331.8|330.8|331.3|330.4|331.8|330.8|329.5|328.5|47516
1584538800000|2020-03-18 13:40:00|331.1|330.8|330.6|329.4|332.2|331.7|330.4|329.2|110326
1584539100000|2020-03-18 13:45:00|330|329.7|333.3|331.9|333.3|331.9|326.6|325.7|108811
1584539400000|2020-03-18 13:50:00|333.6|332|335.4|334.3|336|335.5|331.2|329.8|156649
1584539700000|2020-03-18 13:55:00|335.9|334.4|334.7|334|336.8|336.3|332.4|331.3|209038
1584540000000|2020-03-18 14:00:00|334.6|333.9|334|332.6|338|337.3|332.4|331.4|246473
1584540300000|2020-03-18 14:05:00|333.9|332.8|334.6|333.8|338|337.4|333.9|332.8|196016
1584540600000|2020-03-18 14:10:00|334.5|333.3|331.7|330.8|334.5|333.5|329.7|329.2|255021
1584540900000|2020-03-18 14:15:00|331.6|330.9|333.3|332.7|333.9|333.5|330.4|329.5|175648
1584541200000|2020-03-18 14:20:00|333|332.8|332.3|331.6|335.3|334.7|330.5|329.9|162513
1584541500000|2020-03-18 14:25:00|332.2|331.7|333.9|333.4|336.4|336|332.2|331.4|114337
1584541800000|2020-03-18 14:30:00|334|333.5|333.3|332.3|335.3|334.7|330.3|329.4|1065460
1584542100000|2020-03-18 14:35:00|333.2|332.4|338.9|337.9|340|339.7|333.1|332.4|187976
1584542400000|2020-03-18 14:40:00|338.4|337.8|338.2|337.3|340|339.6|337|336.4|122557
1584542700000|2020-03-18 14:45:00|338.1|337.2|336.3|335.6|338.2|337.4|334.1|333.9|128615
1584543000000|2020-03-18 14:50:00|336.2|335.7|336.3|335.7|340|339.4|336.2|335.7|169501
1584543300000|2020-03-18 14:55:00|336.2|335.6|337.9|337.4|340|339.4|336.1|335.4|189276
1584543600000|2020-03-18 15:00:00|337.8|337.3|339.8|339.4|340.1|339.8|337.5|336.9|137264
1584543900000|2020-03-18 15:05:00|339.9|339.5|337|336.4|341.6|341|337|336.3|155168
1584544200000|2020-03-18 15:10:00|336.9|336.2|324.8|323.5|336.9|336.2|324.8|323.2|130681
1584544500000|2020-03-18 15:15:00|324.5|323.6|324.5|324|325|324.6|317.3|315.8|178510
1584544800000|2020-03-18 15:20:00|324.9|324.1|328|327.5|328|327.7|324.5|322.6|225651
1584545100000|2020-03-18 15:25:00|327.8|327.4|332.8|332|333.5|332.8|327.8|327.3|158164
1584545400000|2020-03-18 15:30:00|333.1|332.1|338.5|337.3|339.1|338.5|333.1|332.1|232087
1584545700000|2020-03-18 15:35:00|338.8|337.4|332.2|331.7|341.6|340.8|330.6|330.1|300171
1584546000000|2020-03-18 15:40:00|332.4|332|335.2|334.7|336.2|335.8|332.4|331.8|2441585
1584546300000|2020-03-18 15:45:00|335.1|334.8|336.3|335.6|341|340.5|335|334.8|213334
1584546600000|2020-03-18 15:50:00|336.2|335.7|339.8|339.5|340.2|339.8|336|335.5|199011
1584546900000|2020-03-18 15:55:00|339.9|339.6|340.8|340.5|341|340.6|338|337.2|322435
1584547200000|2020-03-18 16:00:00|341|340.6|339.4|338.8|341.7|341.4|338.2|337.7|468290
1584547500000|2020-03-18 16:05:00|339.5|338.9|343.2|342.8|343.3|342.9|339|338.5|347170
1584547800000|2020-03-18 16:10:00|343.1|342.5|338.5|338.1|343.2|342.7|338.5|338.1|245462
1584548100000|2020-03-18 16:15:00|338.4|337.9|332.7|332.3|338.4|337.9|331.7|331.1|262563
1584548400000|2020-03-18 16:20:00|332.8|332.6|337.5|336.7|337.5|337|331.6|330.6|149491
1584548700000|2020-03-18 16:25:00|337.8|336.8|339.9|338.7|340.6|340.3|337.4|336.7|188322
1584604800000|2020-03-19 08:00:00|347.6|338.6|347|342.5|350|349.5|342.6|338.6|78241
1584605100000|2020-03-19 08:05:00|346.8|342|345.8|343.7|348.3|346.5|343.8|341.7|126893
1584605400000|2020-03-19 08:10:00|346.3|343.8|347.4|344.4|352.4|350.6|346|343.8|30933
1584605700000|2020-03-19 08:15:00|347.3|346.7|353.1|351.3|353.1|351.7|347.2|346.7|13668
1584606000000|2020-03-19 08:20:00|353.4|351.4|352.4|351.1|355.6|354.3|352.2|351.1|72007
1584606300000|2020-03-19 08:25:00|352.3|351.2|351.7|350.3|352.6|352|346.9|346.2|97667
1584606600000|2020-03-19 08:30:00|351.9|350.5|357.4|355.7|357.4|355.7|351.6|350.2|28974
1584606900000|2020-03-19 08:35:00|357.7|355.8|355.5|354.5|360.4|359.4|354.9|354.4|101113
1584607200000|2020-03-19 08:40:00|355.4|354.4|351.3|350.3|355.5|354.4|350|349.1|68047
1584607500000|2020-03-19 08:45:00|351.2|350.2|349.3|348|351.2|350.2|347.6|346.7|124305
1584607800000|2020-03-19 08:50:00|349.2|348.1|350|349.1|350.4|349.4|347.9|347|121486
1584608100000|2020-03-19 08:55:00|349.8|348.9|349.5|348.6|350.2|350|348.2|346.7|86990
1584608400000|2020-03-19 09:00:00|349.4|348.5|346.8|345|350.3|349.1|346.2|344.8|190949
1584608700000|2020-03-19 09:05:00|346.2|346.2|343|341.5|346.8|346.2|341.8|340.7|94800
1584609000000|2020-03-19 09:10:00|343.2|341.6|349.3|347.1|353.8|352.3|343.2|341.6|101445
1584609300000|2020-03-19 09:15:00|349|347|353.5|352.1|354.5|352.9|348.3|346|95946
1584609600000|2020-03-19 09:20:00|353.6|352|350.2|348.9|353.6|352|349.5|348.4|43028
1584609900000|2020-03-19 09:25:00|350|348.8|352.7|350.3|353|350.3|350|348.8|47119
1584610200000|2020-03-19 09:30:00|352.8|350.4|352.6|350.7|353|351.1|348.9|348.1|141200
1584610500000|2020-03-19 09:35:00|352.7|350.8|351.1|350.3|352.8|350.8|349.5|348.1|98740
1584610800000|2020-03-19 09:40:00|351.2|350.4|350.5|349.3|351.6|350.9|349.7|348.1|149310
1584611100000|2020-03-19 09:45:00|350.3|349.2|348.7|347.5|350.3|349.2|347.9|346.6|156000
1584611400000|2020-03-19 09:50:00|348.6|347.6|348.1|346.6|348.6|347.9|346.4|346.2|148747
1584611700000|2020-03-19 09:55:00|348|346.7|349.9|348.2|350|348.2|347.8|346.7|156952
1584612000000|2020-03-19 10:00:00|349.8|348.3|348.1|347.1|350|348.3|347.2|346.3|116890
1584612300000|2020-03-19 10:05:00|347.4|347.2|342|340.1|348.3|348.1|342|340.1|82125
1584612600000|2020-03-19 10:10:00|341.9|339.8|340.6|338.8|341.9|340.5|340.5|337.6|84769
1584612900000|2020-03-19 10:15:00|340.7|338.9|337.6|336|340.7|339.4|337.6|335.7|38274
1584613200000|2020-03-19 10:20:00|337.5|335.9|335.6|333.3|337.5|335.9|328.7|327.2|96235
1584613500000|2020-03-19 10:25:00|335.5|333.4|333.3|331.6|335.7|334|333.2|330.9|152407
1584613800000|2020-03-19 10:30:00|333.4|332.1|332.9|331.2|334|332.8|331.3|330.5|87054
1584614100000|2020-03-19 10:35:00|333|331.3|332.6|331.5|333|332.1|332.6|331.3|57883
1584614400000|2020-03-19 10:40:00|332.9|331.4|332.4|331|332.9|332.3|331.3|331|34496
1584614700000|2020-03-19 10:45:00|332.3|331.2|330.7|329.4|332.3|331.2|327.7|327.1|105526
1584615000000|2020-03-19 10:50:00|330.8|329.5|332.1|330.9|332.5|332|330.3|329.5|67422
1584615300000|2020-03-19 10:55:00|332.2|330.8|333.1|331.9|333.3|331.9|332.1|330.8|33327
1584615600000|2020-03-19 11:00:00|332.9|332.1|337.9|337|338.9|338.8|332.9|332.1|51992
1584615900000|2020-03-19 11:05:00|337.8|336.9|334.3|332.8|337.8|336.9|334.3|332.7|12688
1584616200000|2020-03-19 11:10:00|334.1|332.9|338.4|337|338.4|337|333.9|332.9|40426
1584616500000|2020-03-19 11:15:00|338.2|336.9|336.8|335.9|338.4|337.6|336.8|335.9|92101
1584616800000|2020-03-19 11:20:00|336.7|335.8|334.2|332.6|336.8|335.9|333.8|332.6|69634
1584617100000|2020-03-19 11:25:00|334.1|332.5|331.4|330.1|334.1|332.5|331.4|329.8|14277
1584617400000|2020-03-19 11:30:00|331.2|330.2|330|328.8|332|330.8|330|328.6|53855
1584617700000|2020-03-19 11:35:00|329.9|328.6|326|325.5|329.9|328.6|326|325|58832
1584618000000|2020-03-19 11:40:00|326.1|325.6|324.9|324.2|327.3|326.3|324.4|323.8|80835
1584618300000|2020-03-19 11:45:00|324.8|324|327.7|326|327.9|326|324|321.8|41713
1584618600000|2020-03-19 11:50:00|327.9|326.1|329.3|326.8|330|329.5|327.5|326.1|77751
1584618900000|2020-03-19 11:55:00|329.5|327.1|330.7|328.3|332.7|332|329.3|326.8|74727
1584619200000|2020-03-19 12:00:00|327.9|328.2|323.9|318.2|328.3|328.2|323.9|318|725292
1584619500000|2020-03-19 12:05:00|322.4|319.6|316.6|314.5|323.4|319.6|306.8|305|101601
1584619800000|2020-03-19 12:10:00|316.5|314.6|314.8|313.3|316.5|315|311|309.3|134156
1584620100000|2020-03-19 12:15:00|314.7|313.9|315.1|313.2|321|318.9|314.7|313.2|114167
1584620400000|2020-03-19 12:20:00|315|313.5|314|312.5|315.2|315|314|311.4|60294
1584620700000|2020-03-19 12:25:00|313.7|312.4|312.9|311.4|313.7|312.4|312.9|310.8|35801
1584621000000|2020-03-19 12:30:00|312.7|311.5|323.8|321.2|323.8|321.2|312.3|311.5|54556
1584621300000|2020-03-19 12:35:00|323.9|321.3|331.6|330.2|332.7|331|322.4|321.3|485881
1584621600000|2020-03-19 12:40:00|331.5|330.4|326.5|325.3|331.5|330.4|324.5|323.6|118619
1584621900000|2020-03-19 12:45:00|325.8|325.4|325.1|323.5|330.8|329.9|319.8|319|148724
1584622200000|2020-03-19 12:50:00|324.2|323.4|320.4|318.2|326.4|325|319.4|318.1|106574
1584622500000|2020-03-19 12:55:00|320.2|318.1|319.2|318.3|320.7|319|316.8|316|46054
1584622800000|2020-03-19 13:00:00|319.1|318.5|322|320.9|322|320.9|317.5|317|196900
1584623100000|2020-03-19 13:05:00|321.3|321|322.3|320.8|326.4|325|321.3|320.8|56581
1584623400000|2020-03-19 13:10:00|322.2|320.7|320|319.1|322.2|320.8|319.2|317.9|29102
1584623700000|2020-03-19 13:15:00|319.9|319|324.5|322.7|325.2|322.7|319|318.9|30345
1584624000000|2020-03-19 13:20:00|323.5|322.8|324.8|323.6|330.9|329.2|323.4|322.7|99047
1584624300000|2020-03-19 13:25:00|324.9|323.9|323.9|322.7|326.2|324.9|323.9|322.6|46529
1584624600000|2020-03-19 13:30:00|323.8|322.8|328.2|326.6|329.8|328.9|322.8|322.2|195326
1584624900000|2020-03-19 13:35:00|327.3|326.7|330.7|328.8|330.8|329|327.2|326.7|36107
1584625200000|2020-03-19 13:40:00|329.6|328.9|324.3|323|330.7|329.1|323.5|323|74766
1584625500000|2020-03-19 13:45:00|324.2|322.9|327|322.3|327.1|322.9|315.4|313.9|116710
1584625800000|2020-03-19 13:50:00|326.8|322.5|329.3|327|329.3|327|322.4|321.8|83010
1584626100000|2020-03-19 13:55:00|329|326.9|327.8|326.4|331.4|330|327.8|324.3|126785
1584626400000|2020-03-19 14:00:00|326.3|326.3|324.3|322.9|327.8|326.3|319.9|319.3|299884
1584626700000|2020-03-19 14:05:00|324.2|322.8|329.6|327.5|329.6|327.5|324.1|322.8|232429
1584627000000|2020-03-19 14:10:00|329.7|327.6|345.2|342.9|345.2|343|329.7|327.5|406679
1584627300000|2020-03-19 14:15:00|345.3|345|349.4|348|349.4|348|344.6|342.9|121231
1584627600000|2020-03-19 14:20:00|350|348.2|348.2|346.7|352|349|345.8|345|155160
1584627900000|2020-03-19 14:25:00|348.3|346.8|356.3|354.9|357.5|355.7|348.2|346.8|260485
1584628200000|2020-03-19 14:30:00|356.4|355.1|359.3|358.8|360|359.3|355.4|353.4|80969
1584628500000|2020-03-19 14:35:00|355.6|352.2|356.4|354.8|362.1|360.9|353|352.2|207963
1584628800000|2020-03-19 14:40:00|356|354.9|356.9|355.5|357.3|355.5|348.2|348|261574
1584629100000|2020-03-19 14:45:00|356.8|355.6|358|356.2|359.5|356.2|352.9|351.5|228039
1584629400000|2020-03-19 14:50:00|358.1|356.3|362.1|361.1|362.4|361.1|358|356.3|308597
1584629700000|2020-03-19 14:55:00|362.2|361|358.8|356.7|367.6|366.2|357.9|355.5|190859
1584630000000|2020-03-19 15:00:00|358.7|357.6|366.5|365.3|369.3|367.7|358.6|356.7|256053
1584630300000|2020-03-19 15:05:00|366.3|365.4|368.4|367|373.4|370.9|361.1|359.4|310987
1584630600000|2020-03-19 15:10:00|368.3|366.9|363.7|361.2|369.3|367.2|363.6|360.9|352318
1584630900000|2020-03-19 15:15:00|362.2|362.4|365.2|363.8|366.6|364.3|359.8|357.7|259810
1584631200000|2020-03-19 15:20:00|365.3|363.9|366.1|364.8|366.1|365.2|364.4|363.6|183812
1584631500000|2020-03-19 15:25:00|366.2|365.1|366.6|365.3|369.9|369|364.8|364.3|241790
1584631800000|2020-03-19 15:30:00|366.5|365.4|368.2|367.5|370.7|369.3|366.5|365.4|167168
1584632100000|2020-03-19 15:35:00|367.5|367.4|372.5|370.5|373.8|372.9|367.5|367.4|150599
1584632400000|2020-03-19 15:40:00|372.4|370.6|372.5|371.1|375|373.5|370.4|369.8|213394
1584632700000|2020-03-19 15:45:00|372.4|371|366.3|363.7|372.4|371|365|363.6|282653
1584633000000|2020-03-19 15:50:00|366.2|363.6|361.8|360|366.2|363.8|358|356.6|189270
1584633300000|2020-03-19 15:55:00|361.7|360.1|366.1|364.4|369.5|368.7|361.7|360.1|109679
1584633600000|2020-03-19 16:00:00|366|364.8|366.2|365|368.2|366.6|365.1|364.7|228289
1584633900000|2020-03-19 16:05:00|366.1|364.9|361.1|360.2|366.2|365.3|360.7|360.2|139841
1584634200000|2020-03-19 16:10:00|361|360.1|363.6|362.3|363.9|362.3|359.8|358.2|182993
1584634500000|2020-03-19 16:15:00|363.5|362.4|363.9|362.7|364.8|363.7|361.8|361.1|178663
1584634800000|2020-03-19 16:20:00|363.8|362.8|361.1|360.6|363.9|363.3|360.8|360.2|252750
1584635100000|2020-03-19 16:25:00|361|360.5|363.9|362.3|365.4|364.3|357.6|356.3|342856
1584691200000|2020-03-20 08:00:00|379|377.4|382.6|381|383.9|382.9|379|377.4|46439
1584691500000|2020-03-20 08:05:00|382.5|381.1|382.2|381|385.2|382.8|380.6|375.2|150699
1584691800000|2020-03-20 08:10:00|382.1|380.4|382|379.4|382.3|381|372.7|371.4|162422
1584692100000|2020-03-20 08:15:00|382.1|379.7|381.1|377.9|384.2|382.4|380.4|377.9|96492
1584692400000|2020-03-20 08:20:00|381|378|370.1|366|381|378|368.6|366|201476
1584692700000|2020-03-20 08:25:00|369.5|366.1|366.2|362.4|369.5|367.4|366.2|361.5|53367
1584693000000|2020-03-20 08:30:00|366.1|362.5|355.6|353.1|366.1|362.7|353.4|350|134687
1584693300000|2020-03-20 08:35:00|355.5|353.2|346.7|345|355.6|354.3|345|344.4|165479
1584693600000|2020-03-20 08:40:00|346.8|345.1|356.6|354.2|358.9|358|346.3|345.1|125541
1584693900000|2020-03-20 08:45:00|356.5|354.1|358.2|355.2|358.2|355.4|351.6|348.9|179365
1584694200000|2020-03-20 08:50:00|358.1|355.3|356.7|355.4|358.1|355.4|356.6|355.3|9766
1584694500000|2020-03-20 08:55:00|356.8|355.5|365.8|363.5|365.8|363.5|356.8|355.5|52551
1584694800000|2020-03-20 09:00:00|365.9|363.6|370.9|369.2|370.9|370|365.9|363.6|39728
1584695100000|2020-03-20 09:05:00|371|369.5|371.7|369.9|374.4|373.3|370.2|369.3|165470
1584695400000|2020-03-20 09:10:00|371.6|369.8|356.1|353|371.6|369.8|355.1|351.7|92623
1584695700000|2020-03-20 09:15:00|356.2|353.8|362.4|360.3|368|362.4|356.2|353.8|121392
1584696000000|2020-03-20 09:20:00|362.3|360.2|364|362.1|364.2|362.1|357.7|354.8|97769
1584696300000|2020-03-20 09:25:00|363.9|362.2|361.2|356.7|364|362.9|361.2|356.7|42419
1584696600000|2020-03-20 09:30:00|361.1|356.8|364.7|361.4|364.7|361.5|360.4|356.8|94671
1584696900000|2020-03-20 09:35:00|364.6|361.5|362.7|360.8|365.4|364.4|362.6|360.8|190643
1584697200000|2020-03-20 09:40:00|362.6|360.3|365.1|364.1|365.3|364.1|361.9|360.3|234258
1584697500000|2020-03-20 09:45:00|364.9|364|365.9|364.1|369.2|368.6|364.8|363.5|92019
1584697800000|2020-03-20 09:50:00|365.8|363.8|365.2|363.5|365.8|363.8|365.1|363|28373
1584698100000|2020-03-20 09:55:00|365.1|363.6|369.6|368.7|370.8|369.7|365|363.6|69451
1584698400000|2020-03-20 10:00:00|369.4|368.6|367.3|366.4|369.4|368.6|366.4|365.4|72963
1584698700000|2020-03-20 10:05:00|367.2|365.8|374.3|373.4|374.3|373.4|366.1|365.2|76182
1584699000000|2020-03-20 10:10:00|374.9||374.8||374.9||374.8||0
1584699300000|2020-03-20 10:15:00|369.1|366.9|368.7|367.4|369.7|368.9|364.4|363.8|192861
1584699600000|2020-03-20 10:20:00|367.8|367.3|366.1|364.8|367.8|367.3|363.6|362.4|66485
1584699900000|2020-03-20 10:25:00|366.2|364.9|366.1|364.1|369.4|368.4|365.2|363.8|101571
1584700200000|2020-03-20 10:30:00|366|364.2|366.2|364.9|366.5|366.1|365.9|364.2|50382
1584700500000|2020-03-20 10:35:00|365.1|364.5|366.9|365.5|367.4|366.6|364.8|363.5|57776
1584700800000|2020-03-20 10:40:00|366.8|365.7|367|365.8|367|365.9|365.9|365.5|44955
1584701100000|2020-03-20 10:45:00|366.9|365.9|366.1|365|366.9|365.9|365.7|364.2|204155
1584701400000|2020-03-20 10:50:00|366|365.1|366.5|365.9|367.7|367.2|365.1|364.6|419832
1584701700000|2020-03-20 10:55:00|366.6|365.8|367.2|366.5|368.9|368.8|365.8|365.4|425457
1584702000000|2020-03-20 11:00:00|367.1|366.4|366.1|365|367.1|366.4|365.4|364.1|61582
1584702300000|2020-03-20 11:05:00|366|364.8|366.1|365.4|367|366.2|365.8|364.8|117385
1584702600000|2020-03-20 11:10:00|366|365.3|366.1|365.3|366.3|366|365.2|364.5|97808
1584702900000|2020-03-20 11:15:00|366|365.5|365.1|364.5|366.9|366.7|364.3|363.3|149841
1584703200000|2020-03-20 11:20:00|364.9|364.6|358.9|358.2|365.7|364.7|358.7|357.8|91596
1584703500000|2020-03-20 11:25:00|357.9|357.9|359|358|360.2|359.1|356.3|354.8|64672
1584703800000|2020-03-20 11:30:00|358.9|358.1|356.5|355.7|359|358.1|356.5|355|36540
1584704100000|2020-03-20 11:35:00|356.6|355.8|358.9|357.9|358.9|357.9|356.3|355.8|61931
1584704400000|2020-03-20 11:40:00|358.8|358|356.2|355.4|360.1|359|356.1|355.3|38077
1584704700000|2020-03-20 11:45:00|356.1|355.3|355|354.4|356.6|355.5|354.6|353.7|49015
1584705000000|2020-03-20 11:50:00|355.1|354.5|354.3|353.5|355.3|354.6|352.6|352|278366
1584705300000|2020-03-20 11:55:00|354.2|353.7|353.7|352.5|355.1|354.4|350.6|350|114373
1584705600000|2020-03-20 12:00:00|359.1|352|356.7|355.1|359.1|355.9|353.5|352|27748
1584705900000|2020-03-20 12:05:00|356|355.2|364.9|363.8|365.9|363.8|354.3|352.9|95907
1584706200000|2020-03-20 12:10:00|364.7|363.9|360.5|359|364.7|363.9|358.4|357.2|33493
1584706500000|2020-03-20 12:15:00|360.4|358.9|357.8|356.7|360.4|358.9|355.1|353.8|54458
1584706800000|2020-03-20 12:20:00|357.9|356.8|356.1|354.5|360.7|360|355.6|354.3|66654
1584707100000|2020-03-20 12:25:00|356|354.6|358.2|357|358.6|357.7|355.1|354|40411
1584707400000|2020-03-20 12:30:00|358.1|356.6|356|354.4|358.2|356.9|355|354.2|51137
1584707700000|2020-03-20 12:35:00|356.5|354.5|354.5|353.6|357.2|356.4|354|353.5|162361
1584708000000|2020-03-20 12:40:00|354.4|353.5|352.5|351.6|355.5|354.6|351.7|350.3|140137
1584708300000|2020-03-20 12:45:00|352.4|352.4|355|354|357.3|356.2|352.4|351.6|82282
1584708600000|2020-03-20 12:50:00|354.9|354.1|356.6|355.7|356.9|355.8|353.2|352.9|142188
1584708900000|2020-03-20 12:55:00|356.2|355.6|353.4|352.6|356.4|355.8|352.5|351.9|126462
1584709200000|2020-03-20 13:00:00|353.3|352.5|352.7|352|355.7|354.3|352.1|351.3|167143
1584709500000|2020-03-20 13:05:00|352.6|352.1|353.5|352.9|355.4|354.9|352.6|352|58773
1584709800000|2020-03-20 13:10:00|353.4|353|353.4|352.4|354.5|353.5|352.7|351.3|96860
1584710100000|2020-03-20 13:15:00|353.3|352.5|353.2|352.4|354.5|353.7|352.7|351.8|358556
1584710400000|2020-03-20 13:20:00|353.3|352.7|352.6|351.9|354.6|354|352.3|351.2|76041
1584710700000|2020-03-20 13:25:00|352.7|352|351.9|351.3|353.5|352.9|350.7|350|107756
1584711000000|2020-03-20 13:30:00|351.8|351.2|354.5|353.7|354.8|354.4|351.5|351|75644
1584711300000|2020-03-20 13:35:00|354.4|353.4|355.1|354.5|356.5|355.3|354|353.4|630300
1584711600000|2020-03-20 13:40:00|355.2|354.6|362.1|360.6|363.4|362.3|355.1|354.6|106764
1584711900000|2020-03-20 13:45:00|362|360.5|360.5|359.6|362|360.9|358.6|357.5|66872
1584712200000|2020-03-20 13:50:00|360.4|359.1|361.4|360.4|361.7|361.3|359.7|358.5|152131
1584712500000|2020-03-20 13:55:00|361.3|360.5|363.1|361.8|363.6|362.5|360.7|359.3|60234
1584712800000|2020-03-20 14:00:00|363|361.9|364.2|363|364.3|363.1|361.5|360.8|99423
1584713100000|2020-03-20 14:05:00|364.3|363.1|362.2|361|365.3|364.1|362.2|360.6|62644
1584713400000|2020-03-20 14:10:00|362.3|361.8|360.7|359.9|363.5|362.7|360.7|359.9|114361
1584713700000|2020-03-20 14:15:00|360.6|360|360.8|360|362.2|361|359.9|358.7|52662
1584714000000|2020-03-20 14:20:00|360.7|359.9|361.5|360.8|362.5|362.2|359.8|359|114056
1584714300000|2020-03-20 14:25:00|361.4|360.7|360.6|359.9|361.5|360.7|359.9|359.1|38150
1584714600000|2020-03-20 14:30:00|360.5|360|361.7|361.2|361.7|361.2|359.6|359.3|79877
1584714900000|2020-03-20 14:35:00|361.9|361.3|361|360.5|362.8|362.1|360|359.7|69730
1584715200000|2020-03-20 14:40:00|360.9|360.6|359.4|358.9|361.2|361|359.1|358.4|103823
1584715500000|2020-03-20 14:45:00|359.5|359|359.3|358.4|359.5|359.2|356.5|355.5|109375
1584715800000|2020-03-20 14:50:00|359.4|358.7|364.2|363.4|364.8|364.5|359.1|358.7|148113
1584716100000|2020-03-20 14:55:00|363.9|363.5|361.8|360.8|364.2|363.6|360|359|90629
1584716400000|2020-03-20 15:00:00|361|360.9|363.1|362.7|363.2|362.7|360.5|359.6|68769
1584716700000|2020-03-20 15:05:00|363.2|362.8|366.1|365.5|366.5|366|363.1|362.7|115515
1584717000000|2020-03-20 15:10:00|366.3|365.6|365.7|365.2|367.1|366.4|364.5|363.5|102449
1584717300000|2020-03-20 15:15:00|365.9|365.1|367.4|366.7|367.8|367.3|365.5|365|103333
1584717600000|2020-03-20 15:20:00|367.3|366.4|365.8|365.1|367.5|366.9|365.1|364.3|149993
1584717900000|2020-03-20 15:25:00|365.7|365|367.7|367.1|368.5|368|364.9|363.9|124620
1584718200000|2020-03-20 15:30:00|367.6|366.9|366.8|365.6|370.5|370|366.3|365|162018
1584718500000|2020-03-20 15:35:00|366.7|365.5|368.7|368|369.8|368.9|366.6|365.4|140054
1584718800000|2020-03-20 15:40:00|368.6|367.9|366.2|365.5|368.9|368.5|365.6|365.2|198354
1584719100000|2020-03-20 15:45:00|366.1|365.4|360.5|360.1|366.1|365.4|360.5|360|208368
1584719400000|2020-03-20 15:50:00|360.6|360|362.2|361.6|364.6|363.3|360.5|359.9|379811
1584719700000|2020-03-20 15:55:00|362.3|361.7|361.7|361|363.2|362.6|360.7|360|259561
1584720000000|2020-03-20 16:00:00|361.8|361.3|362.7|362.1|364.4|364|360.1|359.4|262731
1584720300000|2020-03-20 16:05:00|362.8|362.2|359.6|359.4|363|362.8|359.6|359.4|261872
1584720600000|2020-03-20 16:10:00|359.7|359.3|361.9|361.3|362.8|362.5|359.7|359.1|973760
1584720900000|2020-03-20 16:15:00|361.8|361.4|360|359.5|363.3|362.8|359.9|359.4|241517
1584721200000|2020-03-20 16:20:00|359.9|359.7|359.5|359.2|360.7|360.5|357.8|357.2|368604
1584721500000|2020-03-20 16:25:00|359.4|359.1|357.4|356|359.5|359.4|356.3|355.6|1201612
1584950700000|2020-03-23 08:05:00|337.3|336.9|327.4|322.8|344.8|344.1|325.8|322.8|275527
1584951000000|2020-03-23 08:10:00|322.8|321.1|330.8|329.7|332.3|330.9|322.8|321.1|168015
1584951300000|2020-03-23 08:15:00|330.7|329.8|329.9|328.7|330.7|329.9|319.1|317.5|195701
1584951600000|2020-03-23 08:20:00|330|328.8|330.4|329.5|332.3|330.3|328.9|326.6|130727
1584951900000|2020-03-23 08:25:00|330.2|329|331.6|330.2|333.9|332.6|329.5|328.2|308461
1584952200000|2020-03-23 08:30:00|331.3|330.3|331.6|330.8|331.7|330.8|329.2|328.1|538825
1584952500000|2020-03-23 08:35:00|331.5|331|324.7|323.6|333.2|331.8|320.2|319|355807
1584952800000|2020-03-23 08:40:00|325.1|323.5|325.3|324.2|330.9|329.3|323.8|322.1|346157
1584953100000|2020-03-23 08:45:00|325|325|325.2|323.9|327.7|326.2|323.3|322|304415
1584953400000|2020-03-23 08:50:00|325.1|324|326.9|326|327.2|326.2|324.6|323.4|294804
1584953700000|2020-03-23 08:55:00|327|326.1|325.5|325|329.4|328.1|324.9|323|234576
1584954000000|2020-03-23 09:00:00|325.6|325.1|329.6|328.4|333|331.1|325.6|325.1|178847
1584954300000|2020-03-23 09:05:00|329.4|329|328.4|327|331.5|330.3|324.8|323.7|199898
1584954600000|2020-03-23 09:10:00|328.5|327.1|325.1|324.3|330.8|328.7|324.7|323.1|133075
1584954900000|2020-03-23 09:15:00|325|324.2|331.8|330.7|332.4|331.1|324.7|323.8|224073
1584955200000|2020-03-23 09:20:00|331.6|330.6|327.1|326.7|333.3|331.6|325.7|324.9|143326
1584955500000|2020-03-23 09:25:00|327.2|327.2|325.7|325.1|329|328|324.9|323.8|140526
1584955800000|2020-03-23 09:30:00|325.6|325.2|325.3|324.8|328.4|327.8|324.6|323.6|240370
1584956100000|2020-03-23 09:35:00|325.2|324.7|325.4|325.2|327.2|326.7|324.1|323.6|162569
1584956400000|2020-03-23 09:40:00|325.3|325|326.4|326.1|326.5|326.1|324.8|324.3|162100
1584956700000|2020-03-23 09:45:00|326.3|325.9|326.4|325.8|328.6|327.6|324.6|323.9|304597
1584957000000|2020-03-23 09:50:00|326.3|325.6|330.8|330|331.1|330.3|324.8|324|219639
1584957300000|2020-03-23 09:55:00|330.9|329.8|331.1|331|332.3|331.6|329.1|328|208140
1584957600000|2020-03-23 10:00:00|331.2|330.4|331.5|331|334.5|333.5|330.2|329.5|195991
1584957900000|2020-03-23 10:05:00|331.4|331.1|334.7|334.2|337.5|335.9|331.1|330.5|325981
1584958200000|2020-03-23 10:10:00|334.6|334.1|334.5|334|336.6|335.5|331.2|330.3|307483
1584958500000|2020-03-23 10:15:00|334.8|334.1|331.4|330.9|335.4|334.5|329.2|328.3|396560
1584958800000|2020-03-23 10:20:00|331.2|331|330.8|330.5|332|331.5|329.9|329.1|338450
1584959100000|2020-03-23 10:25:00|330.6|330.4|328.7|328|332.9|332.3|325.2|324.4|473334
1584959400000|2020-03-23 10:30:00|328.6|328.1|329.1|329|331|330.1|328.6|328|430086
1584959700000|2020-03-23 10:35:00|329.2|328.5|329.7|329|332.5|331.8|328.1|327.3|247847
1584960000000|2020-03-23 10:40:00|329.6|329.1|328.1|327.4|329.7|329.2|325.1|324.6|416658
1584960300000|2020-03-23 10:45:00|328|327|330.3|329.4|334|333|326.9|325.8|279095
1584960600000|2020-03-23 10:50:00|330.2|329.1|328.2|327.4|330.2|329.4|327.1|326.8|181139
1584960900000|2020-03-23 10:55:00|328.8|327.5|327.2|327|330.1|329.1|327.1|326.7|135233
1584961200000|2020-03-23 11:00:00|327.1|326.7|327.5|327|328.8|328.2|326.1|325.3|217198
1584961500000|2020-03-23 11:05:00|327.4|326.8|328.3|328|330|328.9|326.1|325.1|212023
1584961800000|2020-03-23 11:10:00|328.1|328.1|331.6|331.1|333.2|331.1|328.1|327.7|263238
1584962100000|2020-03-23 11:15:00|331.5|331|330.6|330.1|332.3|331.2|330.1|329.8|154324
1584962400000|2020-03-23 11:20:00|330.7|330.2|330.7|330.3|332.9|331.6|330.1|329.3|213775
1584962700000|2020-03-23 11:25:00|330.6|330.4|330.2|330.1|331.7|330.8|330.1|329.9|223918
1584963000000|2020-03-23 11:30:00|330.3|330|330.9|330.5|332|331.3|330|329.7|264244
1584963300000|2020-03-23 11:35:00|331|330.6|328.7|328.1|331.3|330.9|327.7|327.3|314667
1584963600000|2020-03-23 11:40:00|328.4|328|329.1|329|330|329.3|328.1|327.7|141440
1584963900000|2020-03-23 11:45:00|329.2|328.8|329.1|329|329.6|329.2|328.9|328|458598
1584964200000|2020-03-23 11:50:00|328.9|328.8|329.1|329|329.3|329.1|328.9|328.6|292836
1584964500000|2020-03-23 11:55:00|329.2|328.9|328.5|328.1|329.2|329|328.1|327|310108
1584964800000|2020-03-23 12:00:00|329.5|328.4|330.3|329.4|333|332.3|328.5|328|114763
1584965100000|2020-03-23 12:05:00|330.5|329.5|331.1|330.4|332.2|331.3|330|329.3|204766
1584965400000|2020-03-23 12:10:00|330.9|330.5|331.7|331.2|335.7|334|330.9|330.5|139189
1584965700000|2020-03-23 12:15:00|331.6|331.1|331.8|330.7|336.1|334.7|330.2|329.9|219372
1584966000000|2020-03-23 12:20:00|332.1|330.8|335.4|334.2|340.4|339.4|331.9|330.8|143689
1584966300000|2020-03-23 12:25:00|335.6|334.6|332.5|331.1|338.3|337.4|331.9|331|109183
1584966600000|2020-03-23 12:30:00|332.7|331.2|333.9|332.8|335.1|334.1|330.5|329.6|310340
1584966900000|2020-03-23 12:35:00|333.8|333|334.5|333.7|335.4|334.2|331.8|331|156721
1584967200000|2020-03-23 12:40:00|334.6|334.6|331.5|330.6|335.3|334.6|330.1|329.8|219024
1584967500000|2020-03-23 12:45:00|331.7|330.7|331.7|330.8|334.9|334.2|330.2|329.6|177729
1584967800000|2020-03-23 12:50:00|331.5|330.7|330.6|330.1|332.3|331|330.1|329.3|117827
1584968100000|2020-03-23 12:55:00|330.8|331.1|330.8|330|333.4|332.6|330.5|329.8|76113
1584968400000|2020-03-23 13:00:00|330.4|330.2|331.8|331.1|332.7|332|330.4|329.7|79913
1584968700000|2020-03-23 13:05:00|332|331|331.4|331|333.3|332.7|331.1|330.5|242673
1584969000000|2020-03-23 13:10:00|331.6|331.2|331.1|331|331.7|331.6|331.1|330.5|281273
1584969300000|2020-03-23 13:15:00|331.2|330.9|314|313.3|331.5|331.1|314|313|604064
1584969600000|2020-03-23 13:20:00|313.9|312.9|323.2|323|326.8|325.8|313.2|312.1|536261
1584969900000|2020-03-23 13:25:00|323.1|322.3|324|323.1|326.2|324.7|318.6|317.6|260487
1584970200000|2020-03-23 13:30:00|323.9|323|322.3|321.2|327.4|324.5|317.7|315|382153
1584970500000|2020-03-23 13:35:00|322.4|321.4|315|313.2|323.6|322.6|312.4|311.5|192916
1584970800000|2020-03-23 13:40:00|315.2|313.4|314.7|314|317.8|316.6|313.9|313.2|234658
1584971100000|2020-03-23 13:45:00|314.6|313.6|311.6|310.5|318.3|316.7|309.4|308.3|163161
1584971400000|2020-03-23 13:50:00|311.5|311.1|316.4|315.1|317.5|315.6|311.1|310.5|334010
1584971700000|2020-03-23 13:55:00|316.3|315.2|315.1|315|318.5|316.6|315.1|314.4|499649
1584972000000|2020-03-23 14:00:00|315.2|314.8|312.2|312|315.6|315.4|300.4|300|759335
1584972300000|2020-03-23 14:05:00|312.1|311.7|310.1|310|314.7|313.7|310.1|309.4|469284
1584972600000|2020-03-23 14:10:00|310.2|309.7|310.9|310.4|313.7|313|310.1|309.4|509123
1584972900000|2020-03-23 14:15:00|310.8|310.3|310.1|310|311.7|310.8|307.7|306.5|287776
1584973200000|2020-03-23 14:20:00|310.2|309.6|311.1|311|312.6|311.5|308.6|308|289245
1584973500000|2020-03-23 14:25:00|311.2|310.4|307|306.6|311.8|311.3|306.8|306.3|313728
1584973800000|2020-03-23 14:30:00|307.2|307|309.7|309.1|310.8|310.1|307.2|306.4|169623
1584974100000|2020-03-23 14:35:00|309.5|309|309.2|309|311.6|311|309.1|308.8|229261
1584974400000|2020-03-23 14:40:00|309.3|308.9|310.3|310|314.4|313.4|309.1|308.5|592666
1584974700000|2020-03-23 14:45:00|310.2|309.9|311.4|310.5|313.8|312.7|310.1|309.2|565424
1584975000000|2020-03-23 14:50:00|311.7|310.6|310.8|310.2|313.7|313|310.4|309.8|140618
1584975300000|2020-03-23 14:55:00|310.7|310|312.3|311.5|313.1|312.2|310.1|309.6|7249109
1584975600000|2020-03-23 15:00:00|312.2|311.8|313.8|313|313.9|313.2|309.9|309.4|112224
1584975900000|2020-03-23 15:05:00|313.9|313.1|321.5|320.6|321.9|320.9|313.6|313.1|288036
1584976200000|2020-03-23 15:10:00|321.6|320.7|324.6|323.8|325.4|323.8|319.2|318.4|196849
1584976500000|2020-03-23 15:15:00|324.5|323.7|324.3|323.6|326.4|324.2|321.4|320.8|160448
1584976800000|2020-03-23 15:20:00|324.6|323.9|325.4|325|327.9|326.9|324.6|323.6|736932
1584977100000|2020-03-23 15:25:00|325.3|325.1|325.5|325.2|327.9|326.8|325.1|325|161844
1584977400000|2020-03-23 15:30:00|325.6|325.3|328.1|327.7|328.5|328.2|325.2|325|370952
1584977700000|2020-03-23 15:35:00|328|327.6|324.4|324|328|327.6|323.6|323.3|323683
1584978000000|2020-03-23 15:40:00|324.5|324.2|324.5|324.1|325.3|324.9|324.1|323.8|265417
1584978300000|2020-03-23 15:45:00|324.6|324.2|325.8|325.6|326.3|325.9|324.1|323.9|161207
1584978600000|2020-03-23 15:50:00|325.7|325.5|326.7|326.1|326.7|326.1|325.1|324.9|154424
1584978900000|2020-03-23 15:55:00|326.2|326.2|328.6|328.3|329.1|328.5|326.1|325.8|470235
1584979200000|2020-03-23 16:00:00|328.7|328.4|332.3|332|332.3|332|328.5|328.3|247764
1584979500000|2020-03-23 16:05:00|332.4|332.1|332.2|331.8|333.3|332.7|331.2|330.9|110948
1584979800000|2020-03-23 16:10:00|332.3|331.7|331.9|331.4|332.7|332.2|331.1|330.7|171782
1584980100000|2020-03-23 16:15:00|331.8|331.3|332.7|331.9|333.9|333.1|331.1|330.8|272784
1584980400000|2020-03-23 16:20:00|332.8|332|331.9|331.5|333.7|332.9|331.1|331|199922
1584980700000|2020-03-23 16:25:00|331.8|331.4|334.3|332.9|334.3|332.9|331.1|330.9|290311
1585036800000|2020-03-24 08:00:00|352.1|346.6|346|343.7|357|352.1|332.9|330|132256
1585037100000|2020-03-24 08:05:00|345.7|343.2|338.5|337.7|348.4|346.4|329.1|327.9|222746
1585037400000|2020-03-24 08:10:00|338.6|338|342.1|340.5|345.5|343.6|329.9|328.8|336775
1585037700000|2020-03-24 08:15:00|342.5|340.6|335.6|332.6|343|341.1|328.8|327.3|225204
1585038000000|2020-03-24 08:20:00|335.5|332.7|331.2|329.6|341.7|338.3|324.5|322.4|274567
1585038300000|2020-03-24 08:25:00|331.1|329.7|331.8|329.8|343.1|338.9|325.9|325|282877
1585038600000|2020-03-24 08:30:00|331.7|329.7|334.4|330.8|335.8|333.4|323.4|322|420211
1585038900000|2020-03-24 08:35:00|330.9|330.9|336.1|334.6|340.7|338.5|330.9|330.9|245884
1585039200000|2020-03-24 08:40:00|336|334.7|336.6|335.5|338.5|335.7|328.8|328.1|148383
1585039500000|2020-03-24 08:45:00|337.3|336|337.8|337|345.1|340.8|334.4|332.6|222699
1585039800000|2020-03-24 08:50:00|337.6|337.1|337.7|337|341.6|340|337|335.4|180379
1585040100000|2020-03-24 08:55:00|337.9|337.1|338.9|337.9|342.6|341.2|337.5|335.9|186471
1585040400000|2020-03-24 09:00:00|338.8|337.8|338|337.3|342|341|336.2|335.2|153587
1585040700000|2020-03-24 09:05:00|337.9|337.1|339.8|338.7|343|342.5|336.9|335.1|212249
1585041000000|2020-03-24 09:10:00|339.7|338.6|337.6|337|341.8|340|337|336|159416
1585041300000|2020-03-24 09:15:00|337.3|336.4|339.6|339.1|341|339.5|336.9|336|271371
1585041600000|2020-03-24 09:20:00|339.5|339.2|339.9|339.4|340|339.4|337|336|175683
1585041900000|2020-03-24 09:25:00|339.8|339.3|339.2|338.6|339.9|339.7|336.9|336.4|263732
1585042200000|2020-03-24 09:30:00|339.3|338.8|337.6|337.1|340.7|340.3|336.9|336.3|309965
1585042500000|2020-03-24 09:35:00|337.5|337|339|338.4|340.5|340.1|337.3|336.2|176141
1585042800000|2020-03-24 09:40:00|338.7|338.7|339.3|338.6|344.3|344|338.7|338.3|158065
1585043100000|2020-03-24 09:45:00|339.2|338.7|342|341.2|343.7|342.6|337.5|336.8|144281
1585043400000|2020-03-24 09:50:00|342.2|341.3|341.2|340.9|344.6|343.6|340|339.5|164771
1585043700000|2020-03-24 09:55:00|341.3|340.8|342|341.4|345.5|344|339.7|339.4|143261
1585044000000|2020-03-24 10:00:00|341.9|341.3|341.7|341|344.2|343.2|339.7|339.3|202890
1585044300000|2020-03-24 10:05:00|341.8|341.1|348.9|347.8|352.1|351.2|341.8|341.1|173059
1585044600000|2020-03-24 10:10:00|348.8|347.5|346.7|345.7|351.1|349.6|346.7|345.4|108044
1585044900000|2020-03-24 10:15:00|346.5|345.4|345.2|344.2|349.1|347.7|343.6|342.6|77715
1585045200000|2020-03-24 10:20:00|345|345|346.1|345.2|346.9|345.3|342.6|342.1|79572
1585045500000|2020-03-24 10:25:00|346.4|345.5|350.1|349.4|351|349.4|346.4|345.5|20615
1585045800000|2020-03-24 10:30:00|350|349.3|346.8|345.9|350|349.3|346.4|345|88461
1585046100000|2020-03-24 10:35:00|346.9|346|347.1|346.4|349.3|348.4|346.7|345.3|123211
1585046400000|2020-03-24 10:40:00|347|346.1|346.7|346.1|347.3|346.9|345.2|344.8|44580
1585046700000|2020-03-24 10:45:00|346.9|346|344.2|343.4|347.1|346.8|344|342.8|63535
1585047000000|2020-03-24 10:50:00|344.1|343.2|344.1|343.1|346.9|346.4|343.8|342.9|92753
1585047300000|2020-03-24 10:55:00|344|343|345.9|345|347.5|345.9|342.7|341.9|115059
1585047600000|2020-03-24 11:00:00|346.1|345.1|345.2|344.6|347.1|346.7|345.1|344.5|35578
1585047900000|2020-03-24 11:05:00|345.3|344.7|344.4|343.8|346.7|346.1|343.8|343.7|77030
1585048200000|2020-03-24 11:10:00|344.3|343.7|346|345.1|347.1|346.5|342.2|341.6|58269
1585048500000|2020-03-24 11:15:00|345.8|345.4|342.4|341.8|346.5|345.9|342.4|341.4|104682
1585048800000|2020-03-24 11:20:00|342.5|341.6|341.9|341.1|344.1|343.2|341.5|340.8|116140
1585049100000|2020-03-24 11:25:00|342.1|341.2|342.6|342|342.8|342.4|341.9|341.2|53071
1585049400000|2020-03-24 11:30:00|342.5|341.9|345.5|344.6|347.1|345.3|341.2|340.4|80441
1585049700000|2020-03-24 11:35:00|345.6|344.7|345.6|344.8|346.5|345.9|344.7|343.7|42933
1585050000000|2020-03-24 11:40:00|345.5|344.9|346.8|346.1|347.6|346.5|343.6|343.1|49610
1585050300000|2020-03-24 11:45:00|346.7|345.9|348.3|348|348.4|348.1|344.4|343.5|48279
1585050600000|2020-03-24 11:50:00|348.4|348.1|349|348.3|349.6|349|347.1|346.3|60422
1585050900000|2020-03-24 11:55:00|348.8|348.1|343.2|342.4|348.8|348.1|343.2|342.2|100605
1585051200000|2020-03-24 12:00:00|344.6|340.3|345.5|344.5|347.2|346.8|343.4|340.3|147029
1585051500000|2020-03-24 12:05:00|345.8|344.6|347.3|346.6|348.9|347.7|345.1|343.5|423839
1585051800000|2020-03-24 12:10:00|347.6|346.7|349.2|348.6|350|349.6|346.9|346.1|35382
1585052100000|2020-03-24 12:15:00|349.5|348.7|349|348|352.2|351.1|345|344.6|198851
1585052400000|2020-03-24 12:20:00|348.9|347.9|352|350.8|355.6|354.6|347.3|346.1|165380
1585052700000|2020-03-24 12:25:00|351.8|350.9|347|346.6|351.9|351|345.3|344|449205
1585053000000|2020-03-24 12:30:00|347.6|346.7|346.6|346|352|350.7|345.5|343.6|188292
1585053300000|2020-03-24 12:35:00|346.5|345.5|349.1|348.3|351.7|350.7|346|345.3|78708
1585053600000|2020-03-24 12:40:00|349|348|351.9|351|352|351|348.4|347.5|24448
1585053900000|2020-03-24 12:45:00|352|351.2|348.6|347.7|352.8|352.1|347.2|346|138491
1585054200000|2020-03-24 12:50:00|348.5|347.6|346.9|346.2|350.2|349|346.3|344.8|92756
1585054500000|2020-03-24 12:55:00|346.7|346.1|347.7|346.9|348.3|347.2|346|345.8|67729
1585054800000|2020-03-24 13:00:00|347.9|347|346.7|346.1|348.3|347.3|346|345.2|140607
1585055100000|2020-03-24 13:05:00|346.6|346|346.5|346|346.7|346.4|345.8|345.2|505231
1585055400000|2020-03-24 13:10:00|346.6|346.1|347.8|347.3|349.6|348.5|345.6|344.8|222309
1585055700000|2020-03-24 13:15:00|348.1|347.4|346.2|346|352|350.6|346|345.5|92374
1585056000000|2020-03-24 13:20:00|346.3|345.5|347.2|346.5|348.8|347.8|346.3|345.5|88739
1585056300000|2020-03-24 13:25:00|347.3|346.4|348.6|347.9|350|349.4|346.5|346.1|57515
1585056600000|2020-03-24 13:30:00|348.5|347.8|347.3|346.1|348.8|347.9|345.2|343.9|416254
1585056900000|2020-03-24 13:35:00|347.2|346.3|346.2|345.5|349.4|347.8|345.9|345|154726
1585057200000|2020-03-24 13:40:00|346.3|346|346.1|346|348.4|346.1|344|343.4|261137
1585057500000|2020-03-24 13:45:00|346|345.9|346.2|345.6|346.6|346.4|345.8|345.5|272322
1585057800000|2020-03-24 13:50:00|346|346|346.2|346|347.1|346.6|345.9|345.2|114551
1585058100000|2020-03-24 13:55:00|346.1|345.6|347|346.2|348|347.3|346|345.4|130366
1585058400000|2020-03-24 14:00:00|347.3|346.3|346.3|345.7|349.2|348.4|346.3|345.7|46453
1585058700000|2020-03-24 14:05:00|346.4|345.8|347.9|347.1|348.7|348.1|346|345.5|282652
1585059000000|2020-03-24 14:10:00|347.8|346.8|347.9|347.3|348.1|347.3|345|344.2|101552
1585059300000|2020-03-24 14:15:00|348|347.4|349.6|349.2|349.8|349.2|347.7|347|54262
1585059600000|2020-03-24 14:20:00|349.5|349.3|346.3|346|349.5|349.3|346.2|345.7|84365
1585059900000|2020-03-24 14:25:00|346.4|346.1|347.3|346.7|348|347.6|346|345.4|126013
1585060200000|2020-03-24 14:30:00|347.4|346.8|347.3|346.6|348.9|348.3|346|345.4|138303
1585060500000|2020-03-24 14:35:00|347.2|346.5|348.5|348.1|349.1|348.3|346.1|345.4|148342
1585060800000|2020-03-24 14:40:00|348.4|348|347.2|346.4|349.5|349.1|346.6|346|147684
1585061100000|2020-03-24 14:45:00|347.3|346.5|347.4|346.9|347.5|346.9|345.9|345|115268
1585061400000|2020-03-24 14:50:00|347.3|347|346.4|346.1|347.9|347.7|346|345.6|143646
1585061700000|2020-03-24 14:55:00|346.3|346|347.7|347.3|348.1|347.7|345.9|345.5|126745
1585062000000|2020-03-24 15:00:00|347.6|347.4|346.3|346|347.9|347.5|346.1|345.8|74040
1585062300000|2020-03-24 15:05:00|346.1|345.9|346.6|346|347.8|347.5|345.9|345.3|151019
1585062600000|2020-03-24 15:10:00|346|345.9|347.5|346.9|348.8|348.4|345.9|345.3|106094
1585062900000|2020-03-24 15:15:00|347.4|346.7|346.5|346.1|347.5|347.2|346.1|345.8|133529
1585063200000|2020-03-24 15:20:00|346.6|346.5|347.7|347.1|348.4|347.7|345.8|345.2|125305
1585063500000|2020-03-24 15:25:00|348|347.3|347.7|347.1|350.3|349.7|346.2|345.9|135137
1585063800000|2020-03-24 15:30:00|347.6|347.2|348.3|347.8|349.3|348.5|346.6|346.2|128772
1585064100000|2020-03-24 15:35:00|348.4|347.9|348.9|348.5|349.3|348.6|346.6|346.2|112578
1585064400000|2020-03-24 15:40:00|349.3|348.6|347.8|347.4|351|350.4|347.7|347|126807
1585064700000|2020-03-24 15:45:00|347.6|347.3|347.6|347|348.5|347.8|346|345|126807
1585065000000|2020-03-24 15:50:00|347.5|347.1|346.9|346.4|348.1|347.3|346.1|345.7|103199
1585065300000|2020-03-24 15:55:00|347|346.7|351.1|350.4|353.9|351.8|347|346.4|208315
1585065600000|2020-03-24 16:00:00|351.2|350.5|353.1|352.4|353.9|353.4|350|349.3|191991
1585065900000|2020-03-24 16:05:00|353.2|352.5|354.6|354.2|355|354.7|353.1|352.5|191522
1585066200000|2020-03-24 16:10:00|354.8|354.3|352|351.4|355|354.6|352|351.4|217930
1585066500000|2020-03-24 16:15:00|352.1|351.7|350.6|349.8|354.2|353.3|349.4|348.5|286932
1585066800000|2020-03-24 16:20:00|350.5|349.9|349.1|348.6|351.6|350.5|348.1|347.5|202612
1585067100000|2020-03-24 16:25:00|349.2|348.3|349.1|348.3|350|349.4|346.9|346.4|147693
1585123200000|2020-03-25 08:00:00|365|359.7|357.3|353.2|374.7|369.7|352.6|352|217069
1585123500000|2020-03-25 08:05:00|357.4|353.3|356.5|354|366.2|360.8|342.7|341|304397
1585123800000|2020-03-25 08:10:00|356.2|353.7|364.2|361.8|365.9|362.2|344|342|145475
1585124100000|2020-03-25 08:15:00|364.6|361.9|370.1|364.7|391.3|388.1|350|345.2|210443
1585124400000|2020-03-25 08:20:00|369.1|365.8|375.4|364.8|375.8|375|353.4|350|164578
1585124700000|2020-03-25 08:25:00|371.8|368.5|374.5|372.3|376.2|373.7|361.5|360|148449
1585125000000|2020-03-25 08:30:00|374.8|372.5|366.1|364.1|377|376.3|359.8|358.1|213647
1585125300000|2020-03-25 08:35:00|366|363.8|369.2|367.1|375.2|373.2|358.1|355|274037
1585125600000|2020-03-25 08:40:00|368.8|366.9|369.9|368.6|374.8|372.9|358.4|355.5|208152
1585125900000|2020-03-25 08:45:00|370|368.8|370.9|369.1|377|375|368.8|366.1|60386
1585126200000|2020-03-25 08:50:00|371|369.4|372.4|370.9|378.1|377.6|370.1|367.7|88757
1585126500000|2020-03-25 08:55:00|372.5|371|370.2|368.3|379.5|379|369.3|367|135230
1585126800000|2020-03-25 09:00:00|370.1|368.1|376.9|375.2|378.1|376.5|368.6|367|115663
1585127100000|2020-03-25 09:05:00|376.8|374.5|371.4|369.7|377.6|376.7|366.6|363|104790
1585127400000|2020-03-25 09:10:00|371.5|369.8|377.2|375.7|378|376.6|371.5|369.8|64745
1585127700000|2020-03-25 09:15:00|377.3|375.9|374.3|373.1|378.3|376.7|373.5|371.6|84413
1585128000000|2020-03-25 09:20:00|374.5|373.2|379|377.7|380|379|374.5|373.2|70882
1585128300000|2020-03-25 09:25:00|378.9|377.8|380.7|378.8|383.4|383|373.7|373.1|175620
1585128600000|2020-03-25 09:30:00|380.6|378.9|378.3|376.8|383.2|380.7|375.5|373.7|174313
1585128900000|2020-03-25 09:35:00|378.1|376.9|376|374.3|380.9|379.7|369.1|367.6|185721
1585129200000|2020-03-25 09:40:00|376.1|374.4|374.2|373.3|376.9|375.6|373.5|372|75076
1585129500000|2020-03-25 09:45:00|374.1|374|374.3|373.5|377.1|376.5|373.5|372|107377
1585129800000|2020-03-25 09:50:00|374.2|373.6|373.7|372.8|374.3|373.8|372.2|371.2|46531
1585130100000|2020-03-25 09:55:00|373.6|373|373.6|373|374.6|373.9|372.5|371.5|92870
1585130400000|2020-03-25 10:00:00|373.5|372.7|375.3|374.7|375.6|374.8|373.4|372.7|39345
1585130700000|2020-03-25 10:05:00|375.5|374.8|371.2|370.2|376.4|375.3|364.6|361.5|192780
1585131000000|2020-03-25 10:10:00|371.4|370.3|371.2|370.1|375|373.3|369.2|367.5|112655
1585131300000|2020-03-25 10:15:00|371.6|370.2|371.2|370|373.9|372.7|368.1|367|137351
1585131600000|2020-03-25 10:20:00|371.3|370.2|370.2|369.6|371.8|370.5|367.3|363.6|149206
1585131900000|2020-03-25 10:25:00|370.1|369|370.2|369.1|372.1|371.2|368.7|367.4|87016
1585132200000|2020-03-25 10:30:00|370.1|369.4|371|370.2|372.2|370.5|368.4|367.8|77733
1585132500000|2020-03-25 10:35:00|370.9|370|370.8|370.1|371.7|370.8|369.6|369|64802
1585132800000|2020-03-25 10:40:00|370.9|370.2|372.6|371.5|374.4|372.4|367.3|365.8|383608
1585133100000|2020-03-25 10:45:00|372.9|371.6|371.6|370.9|373.1|372.2|367.9|366.8|292545
1585133400000|2020-03-25 10:50:00|371.4|370.8|370.8|370.1|371.8|371.1|370.4|369.8|71244
1585133700000|2020-03-25 10:55:00|370.3|370|367.6|366.8|370.5|370|366.4|365|280163
1585134000000|2020-03-25 11:00:00|367.4|366.9|369.8|369.2|370.1|369.5|366.6|365.6|103108
1585134300000|2020-03-25 11:05:00|369.9|369.3|368.7|367.6|374.6|373.5|368.7|367.5|117788
1585134600000|2020-03-25 11:10:00|368|367.5|369.8|368.9|371.1|369.9|367.6|365.9|535951
1585134900000|2020-03-25 11:15:00|369.9|369|371.1|370.5|372.2|371.1|368.4|367.3|68247
1585135200000|2020-03-25 11:20:00|371|370.7|373.3|372.8|373.4|373|370.7|370.5|38367
1585135500000|2020-03-25 11:25:00|373.6|372.9|370|368.8|377.1|376.7|369.1|367.1|138527
1585135800000|2020-03-25 11:30:00|370.1|368.9|366.3|365.4|371.3|370.1|366|364.6|118772
1585136100000|2020-03-25 11:35:00|366|364.9|364.3|363.6|367.5|366.4|363.5|362|163375
1585136400000|2020-03-25 11:40:00|364.6|363.7|366.4|365.3|367.8|367.1|362.9|361.5|121455
1585136700000|2020-03-25 11:45:00|366.3|365.5|365.7|365.2|367.2|366.6|365|363.7|110430
1585137000000|2020-03-25 11:50:00|365.4|365|367|366.4|367|366.4|365.1|364.4|163338
1585137300000|2020-03-25 11:55:00|366.9|366.3|368.5|367.4|368.5|368|365.2|364.6|63967
1585137600000|2020-03-25 12:00:00|368.6|364.5|367.5|366.4|368.6|367.6|362.7|360.7|91080
1585137900000|2020-03-25 12:05:00|367.6|366.5|369.7|368.7|374.7|373.5|367.6|366.4|62326
1585138200000|2020-03-25 12:10:00|369.8|368.8|367.1|366.1|371.7|370.5|366.7|365.2|76345
1585138500000|2020-03-25 12:15:00|367.7|366.3|366.9|365.7|371.7|369.2|364|362.4|77474
1585138800000|2020-03-25 12:20:00|367.1|365.8|366.5|365.5|370.2|368|365.7|364.4|38344
1585139100000|2020-03-25 12:25:00|366.4|365.7|367.5|366.6|369.6|367.5|364.6|362.7|152363
1585139400000|2020-03-25 12:30:00|367.4|366.8|367.2|366.7|369|367.8|365.5|364.6|88146
1585139700000|2020-03-25 12:35:00|367.4|367.1|369.3|368.5|371.1|370.5|367.4|366.8|57565
1585140000000|2020-03-25 12:40:00|369.4|368.6|369.5|368.3|373.4|372.2|368.6|367.6|66086
1585140300000|2020-03-25 12:45:00|369.3|368.1|365.8|365|369.3|368.1|365.7|365|97625
1585140600000|2020-03-25 12:50:00|365.9|365.1|368.2|367.2|369.8|368.7|365.9|365.1|60185
1585140900000|2020-03-25 12:55:00|368.4|367.3|370.1|369.3|371.6|370.6|368.4|367.3|296939
1585141200000|2020-03-25 13:00:00|369.9|369.5|368.2|367.2|372.2|370.3|365.9|365|96931
1585141500000|2020-03-25 13:05:00|368.1|366.8|369.8|369|372.7|370.8|367.8|366.8|135670
1585141800000|2020-03-25 13:10:00|369.9|369.1|372.8|372.2|373.3|372.2|369.8|369|29028
1585142100000|2020-03-25 13:15:00|372.7|371.6|371.6|370.7|373|372.2|370.2|368.4|63578
1585142400000|2020-03-25 13:20:00|371.7|370.9|369.6|368.7|372.8|371.8|369.3|368.3|132368
1585142700000|2020-03-25 13:25:00|369.7|369|371.7|370.8|373.4|372.4|369|368.1|291098
1585143000000|2020-03-25 13:30:00|371.6|370.5|373.2|372.8|374.2|373.3|369.5|368.7|305106
1585143300000|2020-03-25 13:35:00|373.1|372.6|383.4|382.2|383.9|382.2|373.1|372.6|222323
1585143600000|2020-03-25 13:40:00|383.2|382.4|376.9|375.9|383.5|382.4|375.9|374.7|160553
1585143900000|2020-03-25 13:45:00|376.8|375.5|373.9|372.9|378|376.1|371.1|369.8|100197
1585144200000|2020-03-25 13:50:00|374.3|373|375.1|374.7|377.4|375.2|371.7|370.1|85595
1585144500000|2020-03-25 13:55:00|375.8|374.3|376.3|375.2|379.6|378.6|373.1|372.7|60463
1585144800000|2020-03-25 14:00:00|376.2|375.1|376.3|375.3|378|376.6|374.8|373|76811
1585145100000|2020-03-25 14:05:00|376.6|375.4|376.8|375.9|378.6|378|374.5|373.2|77601
1585145400000|2020-03-25 14:10:00|376.9|376.8|376.6|375.7|379.2|378.4|374|372.7|204497
1585145700000|2020-03-25 14:15:00|376.7|375.8|377.3|376.6|378.6|377.7|375.6|374.5|78587
1585146000000|2020-03-25 14:20:00|377.4|376.7|376.8|375.9|379.4|379|375|374.2|322474
1585146300000|2020-03-25 14:25:00|377|376|378.2|377.6|378.8|378.3|374.4|373.3|69659
1585146600000|2020-03-25 14:30:00|378.4|377.7|378.4|377.8|381.8|380.6|376.8|376.2|242449
1585146900000|2020-03-25 14:35:00|378.5|377.9|379.7|378.9|380.6|379.8|378.1|377.2|78955
1585147200000|2020-03-25 14:40:00|379.6|379|378.3|377.6|381.4|380.6|377.2|376.2|135308
1585147500000|2020-03-25 14:45:00|378.2|377.7|377.8|377|378.3|377.7|376.1|375.1|78925
1585147800000|2020-03-25 14:50:00|377.7|377.1|376.3|375.7|380.2|379|376.3|375.1|69942
1585148100000|2020-03-25 14:55:00|376.6|375.8|381.1|380.6|381.7|380.9|376|375.1|53204
1585148400000|2020-03-25 15:00:00|380.9|380.3|378.6|377.9|381.1|380.6|377.9|376.9|77929
1585148700000|2020-03-25 15:05:00|378.7|378|381.5|380.9|381.6|381.2|378|377.1|56009
1585149000000|2020-03-25 15:10:00|381.3|380.8|379.7|378.9|381.9|381.1|377.7|376.8|109449
1585149300000|2020-03-25 15:15:00|380|379|384.6|383.7|384.6|383.8|378.3|377.2|100260
1585149600000|2020-03-25 15:20:00|384.9|383.8|379.9|379|386.3|385.2|377.5|375.6|203393
1585149900000|2020-03-25 15:25:00|380|379.1|382.6|381.7|382.8|381.8|379.5|377.3|93050
1585150200000|2020-03-25 15:30:00|382.4|381.1|380.1|378.5|383.2|382.5|378.7|376.6|153270
1585150500000|2020-03-25 15:35:00|379.7|378.6|380.4|379.5|380.9|380.4|379.1|377.7|72632
1585150800000|2020-03-25 15:40:00|380.3|379.4|379.7|379.1|380.3|380|378.8|378.1|71837
1585151100000|2020-03-25 15:45:00|379.6|379|383.6|382.7|385.1|384.3|378.7|377.7|662134
1585151400000|2020-03-25 15:50:00|383.7|382.8|382.1|381.7|383.7|382.9|379.6|378.3|154060
1585151700000|2020-03-25 15:55:00|382.4|381.8|386|385.5|386|385.8|380.7|379.6|283003
1585152000000|2020-03-25 16:00:00|385.9|385|383.6|383|387.3|386.6|382.4|381.2|312733
1585152300000|2020-03-25 16:05:00|383.5|383.1|385.6|384.9|387|386.3|382.6|381.8|349153
1585152600000|2020-03-25 16:10:00|385.5|385|389|388.3|389|388.3|385|384.4|118409
1585152900000|2020-03-25 16:15:00|388.9|387.9|392.5|392|394.9|393.7|388.5|387.9|184661
1585153200000|2020-03-25 16:20:00|392.6|392.1|396.5|395.9|397.5|396.4|391.8|390.7|157600
1585153500000|2020-03-25 16:25:00|396.4|396|393.6|392.4|396.7|396.4|393|392.2|174934
1585209600000|2020-03-26 08:00:00|389.9|388.4|388|386.4|389.9|388.4|383.3|380.4|58211
1585209900000|2020-03-26 08:05:00|387.9|385.5|390.2|388.2|396.3|391.1|385.5|384.6|119880
1585210200000|2020-03-26 08:10:00|390.1|388|389.6|388.1|390.1|388.2|386.5|384.3|26100
1585210500000|2020-03-26 08:15:00|389.7|388.2|388.6|387.2|389.8|388.4|386.1|384.8|66775
1585210800000|2020-03-26 08:20:00|388.5|387.3|395.1|393.5|396.7|396|387|386.2|58391
1585211100000|2020-03-26 08:25:00|395|393.8|395.8|394.7|397.6|396.6|392.8|390.9|166416
1585211400000|2020-03-26 08:30:00|395.9|394.8|400|398.3|402.7|401.5|395.9|394.8|396606
1585211700000|2020-03-26 08:35:00|400.5|399|399.1|397.8|400.7|399.8|396.7|394.6|128631
1585212000000|2020-03-26 08:40:00|399|397.9|400|399.3|400.6|399.5|396.2|394.2|112930
1585212300000|2020-03-26 08:45:00|400.4|399.4|397.4|395.9|400.4|399.8|397.4|395.9|32586
1585212600000|2020-03-26 08:50:00|397.3|396.7|401.4|400.6|403.6|401.6|396.5|395.4|48033
1585212900000|2020-03-26 08:55:00|401.2|400.1|400.3|399.6|401.5|400.2|397.5|395.2|67598
1585213200000|2020-03-26 09:00:00|400.6|399.7|400.9|400.1|405.1|403.7|396.1|395.2|206917
1585213500000|2020-03-26 09:05:00|401|400.2|398.8|397.8|401.8|400.9|397.5|396.2|113993
1585213800000|2020-03-26 09:10:00|398.7|397.9|394.4|393.4|399|398.6|392.8|390.7|55271
1585214100000|2020-03-26 09:15:00|393.9|393.3|394.7|393.2|396.7|396|393.4|391.6|61768
1585214400000|2020-03-26 09:20:00|394.6|393|393.8|393.1|394.9|394|393.1|392.4|72442
1585214700000|2020-03-26 09:25:00|394|393.2|389.9|388.4|395.7|394.7|389|388.3|63024
1585215000000|2020-03-26 09:30:00|390.1|388.8|392|390.9|392.4|391.5|389.2|388.3|88928
1585215300000|2020-03-26 09:35:00|391.8|390.8|391.9|391.4|392.7|392|389.1|388.5|118583
1585215600000|2020-03-26 09:40:00|392|391.5|391.1|390.6|394.9|394|391|390.2|45519
1585215900000|2020-03-26 09:45:00|391.2|390.7|394.9|394.1|396.5|395.7|391.1|390.6|96528
1585216200000|2020-03-26 09:50:00|395|394.3|392.4|391.5|395.4|394.7|391.9|391.4|46612
1585216500000|2020-03-26 09:55:00|392.5|391.6|395.9|395.2|398.1|397.5|392.5|391.5|95905
1585216800000|2020-03-26 10:00:00|395.8|395.3|394.7|394.2|396.5|396|394.4|393.9|37721
1585217100000|2020-03-26 10:05:00|394.5|393.9|395.3|394.8|396.5|395.8|394.1|393.2|66346
1585217400000|2020-03-26 10:10:00|395.2|394.7|394.1|393.5|396.1|395.3|393.3|392.4|45718
1585217700000|2020-03-26 10:15:00|393.9|393.6|392.9|392.1|394|393.8|390.5|389.4|60094
1585218000000|2020-03-26 10:20:00|392.8|392.4|393.6|393.1|394.8|394.4|392.5|391.8|85010
1585218300000|2020-03-26 10:25:00|393.7|392.8|393.9|393.4|395.4|394.7|393.4|392.8|86602
1585218600000|2020-03-26 10:30:00|394.1|393.5|395.2|394.6|396.2|395.4|393.9|393.3|38575
1585218900000|2020-03-26 10:35:00|395.4|394.8|394.4|393.6|396.3|395.8|394|393.5|70068
1585219200000|2020-03-26 10:40:00|394.5|393.7|394.4|393.9|395.3|394.7|393.8|393.5|38109
1585219500000|2020-03-26 10:45:00|394.9|394|398.4|398|398.6|398.2|394.5|394|69324
1585219800000|2020-03-26 10:50:00|397.9|397.9|398.2|397.5|399.5|399.2|396.8|396.4|142244
1585220100000|2020-03-26 10:55:00|398.1|397.6|400|399.4|400.8|400.7|397.4|396.6|87093
1585220400000|2020-03-26 11:00:00|400.1|399.5|398.2|397.9|400.8|400.5|398|397.8|57484
1585220700000|2020-03-26 11:05:00|398.1|397.8|396|395.5|398.3|397.8|395.8|395.1|84155
1585221000000|2020-03-26 11:10:00|395.9|395.3|394.9|394.7|397.1|396.5|394.1|393.6|116102
1585221300000|2020-03-26 11:15:00|395|394.8|394.8|394.3|395.5|395.2|393.7|393|102218
1585221600000|2020-03-26 11:20:00|395.4|394.5|394.7|394.3|395.5|395.1|394.1|393.7|62757
1585221900000|2020-03-26 11:25:00|394.8|394.8|394.6|394.1|395.8|395.6|393.9|393.1|109663
1585222200000|2020-03-26 11:30:00|394.5|394|395.3|394.8|396.1|395.7|394.5|394|66231
1585222500000|2020-03-26 11:35:00|395.2|394.7|394.9|394.5|396.9|396.3|394.1|393.7|101067
1585222800000|2020-03-26 11:40:00|395|394.6|394.4|393.9|395.2|394.8|394|393.3|32663
1585223100000|2020-03-26 11:45:00|394.3|393.8|394.4|393.9|395.2|395|394.1|393.6|60396
1585223400000|2020-03-26 11:50:00|394.3|393.8|394.6|394.3|395|394.5|393.8|393.5|61697
1585223700000|2020-03-26 11:55:00|394.7|394.2|394.6|394.2|394.8|394.6|394.4|394.1|38640
1585224000000|2020-03-26 12:00:00|394.7|394.6|393.2|392.5|396.3|395.8|391.6|390.9|99301
1585224300000|2020-03-26 12:05:00|393.1|392.4|390.8|390.1|394|393.4|390.7|390|128730
1585224600000|2020-03-26 12:10:00|390.6|390|390|389.6|391.1|390.6|389.3|388.7|86356
1585224900000|2020-03-26 12:15:00|389.9|389.5|389.9|389.2|389.9|389.5|386.9|385.9|94799
1585225200000|2020-03-26 12:20:00|389.8|388.9|390.8|390.5|391|390.7|388.5|387.3|197207
1585225500000|2020-03-26 12:25:00|390.9|390.6|390|389.4|392.6|391.6|389.4|388.9|170593
1585225800000|2020-03-26 12:30:00|390.2|389.5|391.3|390.7|393.4|392.5|389|387.4|129295
1585226100000|2020-03-26 12:35:00|391.6|391.6|392.3|391.4|392.8|392.1|390.1|389.4|55017
1585226400000|2020-03-26 12:40:00|392.4|391.5|392.2|391.7|394.1|393.7|392.2|391.5|40010
1585226700000|2020-03-26 12:45:00|392|391.4|391.6|391|392.1|391.4|390.3|389.5|96041
1585227000000|2020-03-26 12:50:00|391.5|390.8|389|388.1|391.5|390.8|389|387.7|22306
1585227300000|2020-03-26 12:55:00|388.3|388.2|389.5|388.7|390.4|389.6|388.3|387.9|51669
1585227600000|2020-03-26 13:00:00|389.4|388.6|388.8|387.9|389.4|388.6|386.7|385.9|49729
1585227900000|2020-03-26 13:05:00|388.7|387.8|387.1|386.4|388.7|388|386.6|386.3|112746
1585228200000|2020-03-26 13:10:00|387.4|386.5|387.7|387.3|388.7|388.1|387.3|386.3|66224
1585228500000|2020-03-26 13:15:00|387.8|387.1|390|389.1|390.2|389.4|387.8|387.1|60667
1585228800000|2020-03-26 13:20:00|390.1|389.2|391.4|390.9|391.7|391.2|389.2|388.4|33530
1585229100000|2020-03-26 13:25:00|391.3|391|394.3|393.5|395|394.5|391.3|391|109743
1585229400000|2020-03-26 13:30:00|394.5|393.6|396|395.4|396.4|395.9|392.5|391.4|82093
1585229700000|2020-03-26 13:35:00|396.1|395.5|396.1|395.6|397.3|397|394.5|393.6|84578
1585230000000|2020-03-26 13:40:00|396.2|396.1|396.6|396|398.2|397.8|394.7|394|113945
1585230300000|2020-03-26 13:45:00|396.5|396.1|394.3|393.5|396.5|396.1|393.7|393|92052
1585230600000|2020-03-26 13:50:00|394.2|393.2|392.9|392.2|394.2|393.2|392.3|391.4|42426
1585230900000|2020-03-26 13:55:00|393|392.4|398|396.9|398.3|396.9|392.9|392.4|84512
1585231200000|2020-03-26 14:00:00|397.6|397|397.3|396.6|398.5|398|395.4|395|148025
1585231500000|2020-03-26 14:05:00|397.7|396.8|403.7|403.4|403.7|403.5|397.6|396.6|69253
1585231800000|2020-03-26 14:10:00|403.6|403.5|405.2|404.4|407|406.6|402.1|401.6|236556
1585232100000|2020-03-26 14:15:00|405.1|404.5|402.6|402.1|405.7|405.3|402.5|402|300150
1585232400000|2020-03-26 14:20:00|402.7|402.2|401|400.4|402.9|402.5|398.5|398|216640
1585232700000|2020-03-26 14:25:00|401.1|400.2|397.4|396.7|402|401.3|397.4|396.6|179194
1585233000000|2020-03-26 14:30:00|397.6|396.9|402|401.6|402.7|401.7|396.9|396.3|283102
1585233300000|2020-03-26 14:35:00|401.9|401.7|400.5|400.1|401.9|401.7|397.8|397.3|324015
1585233600000|2020-03-26 14:40:00|400.4|399.8|400.5|400.2|401.5|400.8|399|398.5|119754
1585233900000|2020-03-26 14:45:00|400.6|400.5|399.5|399.2|401.5|401.2|399|398.7|156037
1585234200000|2020-03-26 14:50:00|399.4|399|399.1|399|401|400.4|398.7|398.5|267982
1585234500000|2020-03-26 14:55:00|399.2|398.8|397.1|396.9|399.5|399.2|395.9|395.2|109677
1585234800000|2020-03-26 15:00:00|397.2|397.1|396.3|396|397.9|397.7|394.7|393.9|105378
1585235100000|2020-03-26 15:05:00|396.2|395.8|397.2|396.9|398.2|398|394.9|393.9|107868
1585235400000|2020-03-26 15:10:00|397.3|397|399.2|398.8|399.6|399.2|397.3|397|106726
1585235700000|2020-03-26 15:15:00|399.3|399.1|400|399.6|400.3|400.2|398.7|398.3|112338
1585236000000|2020-03-26 15:20:00|400.2|399.7|399.4|398.9|400.8|400.7|398.7|398.3|138585
1585236300000|2020-03-26 15:25:00|399.2|398.8|399|398.7|399.6|399.2|397.7|397.1|91233
1585236600000|2020-03-26 15:30:00|398.9|398.5|402.5|401.8|403|402.6|398.9|398.5|115179
1585236900000|2020-03-26 15:35:00|402.2|401.6|400.4|400|403.1|402.8|399.8|399.7|153266
1585237200000|2020-03-26 15:40:00|400.5|400.1|402.8|402.5|403.5|403.3|400.5|400.1|125103
1585237500000|2020-03-26 15:45:00|402.7|402.4|402|401.6|402.8|402.5|401.6|401.4|126543
1585237800000|2020-03-26 15:50:00|402.2|401.9|402.9|402.6|403.2|403|401.4|401.2|135783
1585238100000|2020-03-26 15:55:00|402.8|402.5|400.9|400.5|402.8|402.5|398.3|398.2|3904671
1585238400000|2020-03-26 16:00:00|400.8|400.6|400.1|399.9|401.5|401.2|400.1|399.9|128684
1585238700000|2020-03-26 16:05:00|400|400|402.6|402.3|403.4|403.1|400|399.9|257438
1585239000000|2020-03-26 16:10:00|402.7|402.2|403.4|402.9|404.2|404|402.6|402.2|141317
1585239300000|2020-03-26 16:15:00|403.3|402.8|401.8|401.6|403.5|403.4|401.6|401.3|275155
1585239600000|2020-03-26 16:20:00|401.7|401.5|404.6|404.3|404.7|404.3|401.7|401.5|168425
1585239900000|2020-03-26 16:25:00|404.7|404.4|404.3|403.9|407.1|407|404.3|403.9|273772
1585296000000|2020-03-27 08:00:00|399|396.6|403.1|400.2|405.8|405.2|399|396.6|74155
1585296300000|2020-03-27 08:05:00|403.3|400.6|404.5|403|408.3|404.5|401.5|400.3|338527
1585296600000|2020-03-27 08:10:00|404.4|401.7|402.8|401.3|404.6|403|401.3|400|71552
1585296900000|2020-03-27 08:15:00|402.6|401.4|402.8|401.6|404.3|402.9|400.4|399.4|76930
1585297200000|2020-03-27 08:20:00|402.6|401.8|402.3|401.3|402.9|402|401.1|400|117664
1585297500000|2020-03-27 08:25:00|402.2|401.4|402.1|401|402.4|402.3|400.2|399|83218
1585297800000|2020-03-27 08:30:00|402|401.2|401|400.1|402.7|402.2|399|398.5|145637
1585298100000|2020-03-27 08:35:00|401.1|400.9|405.4|404.6|405.9|405|401|400.1|75063
1585298400000|2020-03-27 08:40:00|405.5|404.7|405.4|404.5|408.1|407.3|404.8|403.9|60606
1585298700000|2020-03-27 08:45:00|405.3|405|405.5|404.6|405.5|405|401.9|400.1|47286
1585299000000|2020-03-27 08:50:00|405.4|404.8|405.7|404.9|406.3|406.1|404|403.1|103971
1585299300000|2020-03-27 08:55:00|405.6|405|403.4|402.7|407.3|406.5|402.5|401.4|89989
1585299600000|2020-03-27 09:00:00|403.7|402.9|403|402.2|406.2|405.5|402.4|401.4|140749
1585299900000|2020-03-27 09:05:00|402.6|402|401|399.7|403.8|403.1|400|398.9|274845
1585300200000|2020-03-27 09:10:00|400.9|399.8|396|395.3|400.9|400|396|395.1|43939
1585300500000|2020-03-27 09:15:00|395.9|395|401.6|400.5|403.1|401.4|395.6|394.8|213202
1585300800000|2020-03-27 09:20:00|401.4|400.6|399.8|398.9|401.7|401.6|398.9|397.6|70366
1585301100000|2020-03-27 09:25:00|399.9|398.8|401.5|400.7|402.2|401.1|398.9|398|58962
1585301400000|2020-03-27 09:30:00|401.7|400.9|403.8|402.8|404.1|403.2|401.5|400.7|33264
1585301700000|2020-03-27 09:35:00|403.7|402.9|401.2|400.5|403.8|402.9|400|399.2|28493
1585302000000|2020-03-27 09:40:00|401.1|400.4|403.6|402.6|405.2|404.1|401.1|400.4|37329
1585302300000|2020-03-27 09:45:00|403.7|403.1|399.9|399|404.1|403.4|399.9|399|42359
1585302600000|2020-03-27 09:50:00|400.3|399.1|400.7|399.8|400.9|400.6|399.8|398.8|32737
1585302900000|2020-03-27 09:55:00|400.6|399.4|399.7|399.1|400.7|399.9|399.7|398.8|37602
1585303200000|2020-03-27 10:00:00|399.9|399.2|398.3|397.8|400|399.4|398.3|397.8|20050
1585303500000|2020-03-27 10:05:00|398.2|397.5|396.6|395.9|400.3|399.4|396.6|395.8|161059
1585303800000|2020-03-27 10:10:00|396.7|396|395.7|395.1|397.7|396.9|395|394.6|41341
1585304100000|2020-03-27 10:15:00|395.8|395.2|394.8|394.4|397.6|396.9|393.9|393|81494
1585304400000|2020-03-27 10:20:00|395|394.5|394.6|394.2|397.9|397.2|394.6|394|98646
1585304700000|2020-03-27 10:25:00|394.7|394.4|395.1|394.8|396.5|395.8|394.7|394.2|56767
1585305000000|2020-03-27 10:30:00|395|394.7|395.3|394.8|395.8|395.4|394.4|393.7|203599
1585305300000|2020-03-27 10:35:00|395.4|394.9|392.3|391.7|395.4|395.1|392.3|391.6|151519
1585305600000|2020-03-27 10:40:00|392.2|391.6|391.3|390.8|392.7|391.8|391|390.5|20043
1585305900000|2020-03-27 10:45:00|391.5|390.9|389|388.6|393.1|392.2|387.8|387|85336
1585306200000|2020-03-27 10:50:00|389.1|388.5|388.2|387.6|389.6|388.9|386|385.4|184859
1585306500000|2020-03-27 10:55:00|388.1|387.3|388.8|388.3|389.3|388.3|386.8|386.5|645841
1585306800000|2020-03-27 11:00:00|388.7|387.8|392.2|391.8|392.7|392.2|386.7|386.1|121445
1585307100000|2020-03-27 11:05:00|392.3|392.1|393.2|392.7|394.4|393.3|391.1|390.3|134697
1585307400000|2020-03-27 11:10:00|393.4|392.9|394.4|393.8|395.6|394.7|392.2|391.5|89316
1585307700000|2020-03-27 11:15:00|394.3|393.7|389.6|388.9|394.4|393.7|389|388|89128
1585308000000|2020-03-27 11:20:00|389.7|389|388.8|388.1|390.1|389.2|388.6|387.7|26817
1585308300000|2020-03-27 11:25:00|388.9|388.2|386.1|385.2|391.1|390.2|385.4|385|95958
1585308600000|2020-03-27 11:30:00|385.4|385.3|385|384.4|386|385.3|384.1|383.1|204419
1585308900000|2020-03-27 11:35:00|384.9|384.2|383.2|382.4|385.3|384.6|383.2|382.2|38994
1585309200000|2020-03-27 11:40:00|383.3|382.7|383.3|382.3|384.8|383.8|382.4|382|47755
1585309500000|2020-03-27 11:45:00|383.4|382.4|379.2|378.4|384.3|383.5|378.5|377.4|126139
1585309800000|2020-03-27 11:50:00|379.1|378.3|378|377.2|380.5|379.6|377.3|375.8|111016
1585310100000|2020-03-27 11:55:00|378.1|377.3|382|381.4|382.1|381.7|378.1|377.3|29176
1585310400000|2020-03-27 12:00:00|382.3|380.5|376.9|376.2|382.4|381.4|376.2|375|296558
1585310700000|2020-03-27 12:05:00|377|375.9|383.5|382.6|384.1|383.2|377|375.8|53516
1585311000000|2020-03-27 12:10:00|383.6|382.7|377.5|376.4|383.7|383|377.5|376.3|68467
1585311300000|2020-03-27 12:15:00|377.6|377|381.1|380.2|382.1|381.3|377.6|376.4|42503
1585311600000|2020-03-27 12:20:00|381.3|380.3|379.5|378.3|382.9|382.5|377.8|376.7|68557
1585311900000|2020-03-27 12:25:00|379.4|378.4|378.6|377.6|381.4|380.2|377.7|376.6|60556
1585312200000|2020-03-27 12:30:00|378.7|377.7|380.4|379.6|380.5|379.7|378.7|377.7|19323
1585312500000|2020-03-27 12:35:00|380.3|379.5|378.4|377.7|380.3|379.5|378|377|43473
1585312800000|2020-03-27 12:40:00|378.6|377.8|379.3|378.7|380.7|380.1|377.9|377.8|38815
1585313100000|2020-03-27 12:45:00|379.2|378.5|378.7|378.1|379.4|378.8|378.3|377.4|74392
1585313400000|2020-03-27 12:50:00|378.6|377.7|376.3|375.6|379|378.4|376|375.4|83428
1585313700000|2020-03-27 12:55:00|376.4|375.7|377.1|376.3|378.3|378|375.1|374.2|70532
1585314000000|2020-03-27 13:00:00|376.5|376.2|374.9|374.2|377.5|376.6|374.9|374|54266
1585314300000|2020-03-27 13:05:00|374.8|374|376.5|375.9|376.7|376|374.7|373.8|32798
1585314600000|2020-03-27 13:10:00|376.7|376|374.6|374.2|377.7|377.1|374.3|373.8|72088
1585314900000|2020-03-27 13:15:00|374.7|373.8|374.7|374.1|375.6|375|373.8|373.4|83377
1585315200000|2020-03-27 13:20:00|374.6|374.2|374.3|373.8|375.5|374.9|374.2|373.4|44169
1585315500000|2020-03-27 13:25:00|374.5|374|371.7|371.2|374.5|374|371.5|371|2014748
1585315800000|2020-03-27 13:30:00|371.5|371|372.8|372.3|373.8|373.3|370.9|370.4|133475
1585316100000|2020-03-27 13:35:00|372.7|372.4|372.8|372.3|377.2|376.6|371.6|371.5|171971
1585316400000|2020-03-27 13:40:00|372.4|372.1|372.3|371.5|374.2|373.1|371.3|370.3|82819
1585316700000|2020-03-27 13:45:00|372.2|371.4|371.5|370.9|372.2|371.8|369.7|368.9|189089
1585317000000|2020-03-27 13:50:00|372|371.1|370.8|370.1|374.1|373.4|370.2|369.6|178324
1585317300000|2020-03-27 13:55:00|370.9|370.2|372.6|372.2|373.3|372.6|370.1|369.6|111634
1585317600000|2020-03-27 14:00:00|372.5|372|371.6|371.1|372.5|372|369.4|369.1|180655
1585317900000|2020-03-27 14:05:00|371.4|370.8|372.7|372.3|372.8|372.5|371.4|370.8|62635
1585318200000|2020-03-27 14:10:00|373|372.5|371.1|370.7|373.2|372.9|370.4|370|68276
1585318500000|2020-03-27 14:15:00|370.9|370.6|370.5|370.1|371.2|370.9|369.8|369.4|598829
1585318800000|2020-03-27 14:20:00|370.4|370.2|367.3|366.7|370.9|370.8|366.6|366|121232
1585319100000|2020-03-27 14:25:00|367.1|366.4|365|364.3|367.4|367|363.8|363.5|129073
1585319400000|2020-03-27 14:30:00|364.9|364.2|366.1|365.6|368.8|367.8|364.5|364.1|113830
1585319700000|2020-03-27 14:35:00|366|365.7|366.1|365.4|367.2|366.6|363.9|363.4|147281
1585320000000|2020-03-27 14:40:00|366|365.5|370.8|370.2|370.8|370.3|365.2|364.5|168422
1585320300000|2020-03-27 14:45:00|370.6|370.1|369.4|368.4|370.6|370.1|365.6|364.6|105338
1585320600000|2020-03-27 14:50:00|369.3|368.5|367|366.3|369.3|368.7|365.6|364.5|79561
1585320900000|2020-03-27 14:55:00|367.2|366.4|367.3|366.4|368.1|367.1|366.3|365.7|55511
1585321200000|2020-03-27 15:00:00|367.5|366.7|368|367.3|368.9|368|366.6|365.8|83588
1585321500000|2020-03-27 15:05:00|368.1|367.4|371.3|371|371.5|371|367.8|367|47830
1585321800000|2020-03-27 15:10:00|371.4|370.8|371.9|371.6|372.7|372.3|370.4|369.7|219538
1585322100000|2020-03-27 15:15:00|372|371.9|373.8|373.1|373.9|373.1|370.6|369.8|105948
1585322400000|2020-03-27 15:20:00|373.6|372.9|372.4|371.8|373.6|373|371.2|370.5|75442
1585322700000|2020-03-27 15:25:00|372.5|372|373.9|373.2|374.2|373.7|371.5|371.2|99073
1585323000000|2020-03-27 15:30:00|374|373.3|372.1|371.5|374|373.3|371.9|371.3|110508
1585323300000|2020-03-27 15:35:00|372.4|371.6|369.4|368.7|372.6|371.9|368.4|368.1|145109
1585323600000|2020-03-27 15:40:00|369.6|368.9|368.1|367.8|370.1|369.4|368.1|367.7|53316
1585323900000|2020-03-27 15:45:00|368.2|368|366.5|366|369.2|368.4|365.9|365.5|87180
1585324200000|2020-03-27 15:50:00|366.8|366.2|367.1|366.5|368.6|368|366.5|366.1|556571
1585324500000|2020-03-27 15:55:00|367.2|366.6|366.3|366|369|368.4|366.3|366|90778
1585324800000|2020-03-27 16:00:00|366.4|366.1|366.4|366.1|367.3|366.7|365.5|365.2|500455
1585325100000|2020-03-27 16:05:00|366.3|366.2|366.4|366|368.6|368.2|366.3|365.9|85036
1585325400000|2020-03-27 16:10:00|366.3|366.1|365.8|365.5|366.7|366.6|365.6|365.2|56408
1585325700000|2020-03-27 16:15:00|365.7|365.6|366.3|365.9|366.4|366|365.1|364.8|133508
1585326000000|2020-03-27 16:20:00|366.2|366|362.4|361.9|366.2|366|362.1|361.8|323518
1585326300000|2020-03-27 16:25:00|362.3|362|366.8|366.4|366.8|366.4|362.3|362|117480
1585551600000|2020-03-30 07:00:00|348.5|346.3|348.4|342.3|355|351.8|343.7|340.7|174238
1585551900000|2020-03-30 07:05:00|348.3|342.4|332.7|331.2|348.3|342.6|329.6|326.6|261246
1585552200000|2020-03-30 07:10:00|332.6|330.9|330.3|329.2|338.5|336.6|329.7|327.6|206255
1585552500000|2020-03-30 07:15:00|330.2|328.9|317.2|315.6|330.2|328.9|316.7|315|325164
1585552800000|2020-03-30 07:20:00|317|315.2|329|327.8|330.3|328.9|316.2|315|220163
1585553100000|2020-03-30 07:25:00|329.1|327.9|329.1|328.3|329.4|329.2|324|322.3|245360
1585553400000|2020-03-30 07:30:00|328.6|328.4|322|321|330.2|328.4|320|319|217590
1585553700000|2020-03-30 07:35:00|321.9|321.4|316.9|315.1|322.4|322|315.8|315|189015
1585554000000|2020-03-30 07:40:00|309.7|308.1|310.7|309.9|311|310.6|309.7|308.1|40750
1585554300000|2020-03-30 07:45:00|311.1|310|314.2|313.4|317.2|317|310.7|309.8|394662
1585554600000|2020-03-30 07:50:00|314.1|313|310.8|310.3|316.1|314.7|310.6|310|255083
1585554900000|2020-03-30 07:55:00|310.7|310.1|316.6|315.4|317|316|307.5|305.6|217448
1585555200000|2020-03-30 08:00:00|316.3|315.2|315.1|314.2|319|318.1|313.8|312.6|191546
1585555500000|2020-03-30 08:05:00|315|313.9|317.4|316.5|319.2|319|313.1|312|210986
1585555800000|2020-03-30 08:10:00|317.3|316.6|321.5|320.3|321.8|321|316.8|315.4|230221
1585556100000|2020-03-30 08:15:00|321.6|320.4|319|318.3|322.4|322|318.8|318|150560
1585556400000|2020-03-30 08:20:00|319.1|318.5|320.9|319.9|321.4|320.3|318|317.5|302055
1585556700000|2020-03-30 08:25:00|320.8|319.8|319.6|319|321.6|321|319.2|318.3|120470
1585557000000|2020-03-30 08:30:00|319.5|318.8|320.1|319.4|320.8|320|317.9|317|159470
1585557300000|2020-03-30 08:35:00|320|318.8|320.1|319.3|322.4|321.1|318.9|318.2|159585
1585557600000|2020-03-30 08:40:00|319.8|319.1|323.7|323.3|323.8|323.3|319.6|318.8|95025
1585557900000|2020-03-30 08:45:00|323.6|322.9|322.9|322.2|323.8|323|321.6|321.1|125216
1585558200000|2020-03-30 08:50:00|323.2|322.3|322.1|321.5|323.2|322.7|320.4|319.8|69603
1585558500000|2020-03-30 08:55:00|321.9|321.1|323.1|322.5|323.2|322.5|320.7|320|123571
1585558800000|2020-03-30 09:00:00|323.3|322.6|321.1|320.4|323.5|322.8|321.1|320.3|89839
1585559100000|2020-03-30 09:05:00|321|320.1|323.8|323.2|324.6|323.7|320.9|320|86181
1585559400000|2020-03-30 09:10:00|323.7|323.1|322.7|322.1|324.2|323.8|322.4|321.9|78168
1585559700000|2020-03-30 09:15:00|322.6|321.8|322|321.5|322.6|322.1|319.4|319|179893
1585560000000|2020-03-30 09:20:00|322.1|321.6|329.3|328.4|329.4|328.4|322|321.1|106837
1585560300000|2020-03-30 09:25:00|329.2|328.7|330.8|329.6|332|331.3|328.9|327.9|84999
1585560600000|2020-03-30 09:30:00|330.7|329.5|331.2|330.5|331.3|330.7|328.1|326.6|107047
1585560900000|2020-03-30 09:35:00|331|330.4|331.2|330.6|332.1|331.1|328.5|327.7|93714
1585561200000|2020-03-30 09:40:00|331.1|330.5|334.3|333.6|335.6|334.4|330.3|329.3|105150
1585561500000|2020-03-30 09:45:00|334.2|334.2|335|334.5|335.8|335.3|333.8|332.7|111368
1585561800000|2020-03-30 09:50:00|334.9|334.2|332.1|331.6|335|334.6|331.7|331|63164
1585562100000|2020-03-30 09:55:00|332.3|331.7|329|328.6|332.3|331.9|329|328.3|86939
1585562400000|2020-03-30 10:00:00|329.1|328.7|330.6|329.9|331.1|330.6|329|328.7|114527
1585562700000|2020-03-30 10:05:00|330.5|330|331.6|331.1|332.3|331.7|330.1|329.9|80647
1585563000000|2020-03-30 10:10:00|331.5|331.2|333.9|333.3|334.5|334.3|331.4|331.2|95884
1585563300000|2020-03-30 10:15:00|333.8|333.5|334.1|333.4|334.5|334.3|332.8|332.3|82280
1585563600000|2020-03-30 10:20:00|334|333.2|330.1|329.6|334|333.3|329.3|328.3|107060
1585563900000|2020-03-30 10:25:00|330|329.5|329.1|328.6|330.1|329.6|328.2|327.5|87234
1585564200000|2020-03-30 10:30:00|329|328.5|329.2|328.6|330|329.5|328.2|327.5|68258
1585564500000|2020-03-30 10:35:00|329|328.7|331.6|331.3|331.7|331.4|329|328.7|844196
1585564800000|2020-03-30 10:40:00|331.7|331.4|327.3|326.9|331.7|331.5|327.3|326.9|98017
1585565100000|2020-03-30 10:45:00|327.2|326.7|325.7|325.1|327.7|327.3|325.4|325|158141
1585565400000|2020-03-30 10:50:00|325.8|325.2|325.6|325.3|326.4|326.2|324.6|324|126063
1585565700000|2020-03-30 10:55:00|325.5|325.1|325.4|325.1|327.2|326.5|324.8|324.5|176631
1585566000000|2020-03-30 11:00:00|325.3|322.8|325.1|324.3|325.9|324.9|321|320.4|114716
1585566300000|2020-03-30 11:05:00|325|324|322|321.3|325|324.3|321.7|321.3|494024
1585566600000|2020-03-30 11:10:00|321.9|321.4|322|321.2|322.3|322.2|320.9|320.4|280139
1585566900000|2020-03-30 11:15:00|322.1|321.1|321.7|321.2|322.3|322|321.5|321.1|45775
1585567200000|2020-03-30 11:20:00|321.6|321.1|321.7|321.2|322.1|321.5|320.7|320|53990
1585567500000|2020-03-30 11:25:00|321.6|321|321.6|321.1|322.5|321.9|320.7|320.2|109119
1585567800000|2020-03-30 11:30:00|321.5|321|322.4|321.8|322.6|322|321.2|320.8|44402
1585568100000|2020-03-30 11:35:00|322.3|321.9|322|321.4|322.7|322.4|322|321.3|66699
1585568400000|2020-03-30 11:40:00|321.9|321.2|321.2|320.8|321.9|321.6|320.7|320.4|60906
1585568700000|2020-03-30 11:45:00|321.1|320.5|320.9|320.5|321.7|321.3|320.2|320|145536
1585569000000|2020-03-30 11:50:00|320.8|320.4|320.7|320.3|321.4|321.1|319.6|319.4|112700
1585569300000|2020-03-30 11:55:00|320.8|320.2|318.4|318|320.9|320.5|317.9|317.5|90606
1585569600000|2020-03-30 12:00:00|318.3|317.9|316.3|315.8|318.5|318.3|315.7|315.2|225439
1585569900000|2020-03-30 12:05:00|316.5|316|317.7|317.5|318.4|318|316.5|316|89512
1585570200000|2020-03-30 12:10:00|317.8|317.6|319.3|318.6|319.3|318.6|317|316.5|74205
1585570500000|2020-03-30 12:15:00|319.6|318.7|321.7|321.1|321.7|321.2|318.9|318.5|47254
1585570800000|2020-03-30 12:20:00|321.8|321.2|323.8|323.2|323.9|323.2|321.7|321.1|105638
1585571100000|2020-03-30 12:25:00|323.9|323.1|325.7|325.2|326.6|326.1|323|322.8|101927
1585571400000|2020-03-30 12:30:00|325.6|325.1|325.1|324.5|326.5|326.1|325.1|324.3|99282
1585571700000|2020-03-30 12:35:00|325|324.4|323.8|323.2|325.5|325.1|323.6|323.1|76917
1585572000000|2020-03-30 12:40:00|323.9|323.3|322.9|322.3|324.3|323.9|322.9|322.1|69408
1585572300000|2020-03-30 12:45:00|323|322.4|322.8|322.2|324.1|323.7|322.8|322.1|69150
1585572600000|2020-03-30 12:50:00|322.7|322.3|323.2|322.8|324.2|323.7|322.4|321.9|69220
1585572900000|2020-03-30 12:55:00|323.3|322.9|323.8|323.3|324.6|324.1|322.8|322.6|96624
1585573200000|2020-03-30 13:00:00|323.7|323.4|323|322.6|323.8|323.5|322.8|322.2|61192
1585573500000|2020-03-30 13:05:00|322.9|322.5|321.6|321.2|323.5|323|321.3|321.1|105829
1585573800000|2020-03-30 13:10:00|321.7|321.3|320.2|319.8|322.7|322|320.1|319.6|81640
1585574100000|2020-03-30 13:15:00|320.3|319.9|318.5|318.2|320.5|320.2|318.4|318.2|84808
1585574400000|2020-03-30 13:20:00|318.3|318|318.6|318.3|318.9|318.6|317.8|317.4|100503
1585574700000|2020-03-30 13:25:00|318.5|318.5|318.7|318.4|318.9|318.5|317.7|317.3|129743
1585575000000|2020-03-30 13:30:00|318.6|318.5|319.6|319.3|320|319.7|318.5|318.2|130405
1585575300000|2020-03-30 13:35:00|319.5|319.4|319.1|318.7|320|319.8|318.7|318.4|120316
1585575600000|2020-03-30 13:40:00|319.2|318.8|319|318.6|319.6|319.3|318.6|318.4|124224
1585575900000|2020-03-30 13:45:00|319.1|318.5|318.7|318.4|319.9|319.4|318.5|318.2|235594
1585576200000|2020-03-30 13:50:00|318.9|318.5|316.3|316|318.9|318.6|315.6|315.4|313493
1585576500000|2020-03-30 13:55:00|316.4|316.1|316.1|315.9|316.6|316.5|315.5|315|176085
1585576800000|2020-03-30 14:00:00|316.6|315.7|312.4|312.2|316.6|316.2|312.2|312|218404
1585577100000|2020-03-30 14:05:00|312.5|311.9|311.3|310.9|315.2|314.8|310.7|310.4|205742
1585577400000|2020-03-30 14:10:00|311.2|310.8|312|311.4|312.2|311.9|308.4|308.3|315444
1585577700000|2020-03-30 14:15:00|311.6|311.3|311|310.6|312|311.3|308.9|308.6|240504
1585578000000|2020-03-30 14:20:00|310.5|310.4|309.4|309|312.3|312|308.1|308|265685
1585578300000|2020-03-30 14:25:00|309.5|308.9|312|311.6|313.2|312.3|309|308.7|159661
1585578600000|2020-03-30 14:30:00|312.1|311.8|315.3|315.1|315.3|315.1|311.9|311.7|174233
1585578900000|2020-03-30 14:35:00|315.4|315.2|315.2|314.8|316.9|316.2|314.2|313.8|229087
1585579200000|2020-03-30 14:40:00|315.1|315|313.8|313.5|315.5|315.3|313.7|313.2|155189
1585579500000|2020-03-30 14:45:00|313.9|313.6|313.1|313|314.2|314.1|313.1|313|142531
1585579800000|2020-03-30 14:50:00|313|312.8|311.6|311.3|313.1|312.8|310|309.8|245066
1585580100000|2020-03-30 14:55:00|311.4|311.2|312.3|312|313.1|313|311.3|311|267601
1585580400000|2020-03-30 15:00:00|312.2|311.9|311.9|311.7|312.2|312.1|311.2|310.9|197028
1585580700000|2020-03-30 15:05:00|311.8|311.6|312.4|312.3|313|312.8|311.5|311.3|169298
1585581000000|2020-03-30 15:10:00|312.5|312.4|314.2|313.9|314.3|314|312.5|312.3|141701
1585581300000|2020-03-30 15:15:00|314.1|314|314.5|314.3|315.1|315|314.1|313.7|211765
1585581600000|2020-03-30 15:20:00|314.4|314.2|317.3|316.9|318.4|318.1|314.1|313.7|331433
1585581900000|2020-03-30 15:25:00|317.2|316.8|323.4|322.4|323.4|322.4|317.1|316.7|394525
1585638000000|2020-03-31 07:00:00|327.6|324.1|326.5|325.1|329.1|329|325.1|324|68900
1585638300000|2020-03-31 07:05:00|326.2|325|328.8|328.1|330|329.1|325.1|324|77522
1585638600000|2020-03-31 07:10:00|328.9|328.2|332.1|331.5|333.1|333|326.1|324.4|253590
1585638900000|2020-03-31 07:15:00|332|331.2|335.6|334.9|336.3|335.2|332|330.9|211451
1585639200000|2020-03-31 07:20:00|335.7|335|337.6|336.6|337.6|337.3|334.6|333.7|105368
1585639500000|2020-03-31 07:25:00|338.2|337|342.1|340.9|342.8|342|338.1|336.6|79124
1585639800000|2020-03-31 07:30:00|342|341|339.2|338|342.1|341.2|336.5|335.1|248986
1585640100000|2020-03-31 07:35:00|339.1|337.9|336.6|335.4|340.2|339.2|335.9|335|99267
1585640400000|2020-03-31 07:40:00|336.7|335.6|337.7|337.1|337.7|337.3|335.6|335|84335
1585640700000|2020-03-31 07:45:00|337.8|337.2|338.2|337.8|338.3|338.2|336.8|336.5|154804
1585641000000|2020-03-31 07:50:00|338.3|337.9|339.4|338.6|340.5|340.1|338.3|337.5|106523
1585641300000|2020-03-31 07:55:00|339.3|338.7|336.7|336.2|339.3|339|336.7|335.7|107908
1585641600000|2020-03-31 08:00:00|336.8|336.3|336.7|336.4|337.3|337.1|335.5|335|98421
1585641900000|2020-03-31 08:05:00|336.8|336.5|337.4|336.9|337.6|337.3|335.2|334.6|109452
1585642200000|2020-03-31 08:10:00|337.3|337|340|339.5|341.2|340.8|337.3|336.9|152162
1585642500000|2020-03-31 08:15:00|340.1|339.4|335.9|335.1|340.3|339.4|335.9|335|73028
1585642800000|2020-03-31 08:20:00|335.8|335|336.2|335.9|336.2|335.9|333.8|333.2|96238
1585643100000|2020-03-31 08:25:00|336.4|336|336.2|335.9|336.9|336.6|335.5|335|96375
1585643400000|2020-03-31 08:30:00|336.4|336.1|337.8|337.3|338.3|338.1|336.3|336|105367
1585643700000|2020-03-31 08:35:00|337.7|337.4|338.9|338.6|339|338.8|337.4|337.3|86895
1585644000000|2020-03-31 08:40:00|339|338.7|337.7|337.1|339.8|339.5|337.7|337.1|95539
1585644300000|2020-03-31 08:45:00|337.6|337|337.9|337.7|338.1|337.8|336.4|336.1|115733
1585644600000|2020-03-31 08:50:00|338|337.8|339|338.5|339.6|339.2|338|337.5|103330
1585644900000|2020-03-31 08:55:00|338.9|338.6|338.8|338.5|339.2|339|338.2|337.5|70910
1585645200000|2020-03-31 09:00:00|338.7|338.6|338.4|338|338.8|338.6|337.6|337.4|93946
1585645500000|2020-03-31 09:05:00|338.5|338.1|340.5|340.1|340.7|340.5|338.4|338.1|268162
1585645800000|2020-03-31 09:10:00|340.4|340|338|337.5|340.5|340.2|338|337.3|91089
1585646100000|2020-03-31 09:15:00|338.1|337.7|337.7|337.3|338.8|338.2|337.2|337|54349
1585646400000|2020-03-31 09:20:00|337.6|337.2|338.2|337.9|338.3|338|337.2|336.8|35110
1585646700000|2020-03-31 09:25:00|338.3|338|336.8|336.5|338.4|338.1|336.7|336.4|62067
1585647000000|2020-03-31 09:30:00|336.9|336.6|337.8|337.4|338.4|338.2|336.8|336.5|72168
1585647300000|2020-03-31 09:35:00|337.7|337.3|339.7|339.4|339.7|339.5|337.1|336.9|55787
1585647600000|2020-03-31 09:40:00|339.6|339.2|340|339.7|340.6|340.1|339.3|338.8|85912
1585647900000|2020-03-31 09:45:00|340.1|339.8|339.8|339.5|340.2|340.1|339.4|339.2|69806
1585648200000|2020-03-31 09:50:00|339.9|339.8|339.7|339.4|340.5|340.4|339.5|339.1|117694
1585648500000|2020-03-31 09:55:00|339.6|339.5|339.5|339.4|339.9|339.6|339.3|339.2|46889
1585648800000|2020-03-31 10:00:00|339.7|339.5|339.6|339.3|341|340.7|339.6|339.1|115442
1585649100000|2020-03-31 10:05:00|339.7|339.2|339.2|338.8|340.2|339.9|339|338.7|67183
1585649400000|2020-03-31 10:10:00|339.1|338.7|338.2|337.8|339.1|338.7|337.5|337.2|70867
1585649700000|2020-03-31 10:15:00|338|337.7|337.2|336.7|338.4|338|337|336.7|57881
1585650000000|2020-03-31 10:20:00|337.1|337|338.1|337.4|340|339.5|337|336.6|306063
1585650300000|2020-03-31 10:25:00|338|338|335.6|335.2|338.3|338.1|335.6|335|169283
1585650600000|2020-03-31 10:30:00|335.5|335.3|333.4|332.6|335.5|335.3|332.4|331.9|305153
1585650900000|2020-03-31 10:35:00|333.5|332.7|333.3|332.7|333.9|333.5|332.8|332.1|75706
1585651200000|2020-03-31 10:40:00|333|332.8|334.1|333.8|334.2|333.8|332.8|332.3|172341
1585651500000|2020-03-31 10:45:00|334.2|333.9|334.6|333.9|336.9|336.6|334.2|333.7|251162
1585651800000|2020-03-31 10:50:00|334.5|333.7|335.1|334.7|335.7|335.5|333.9|333.6|61429
1585652100000|2020-03-31 10:55:00|334.9|334.4|334.9|334.8|335.5|335.2|334.6|334|48096
1585652400000|2020-03-31 11:00:00|334.6|334.3|334.1|333.6|335.2|334.8|333.8|333.5|36377
1585652700000|2020-03-31 11:05:00|333.9|333.5|335.5|335.1|335.6|335.3|333.9|333.5|64326
1585653000000|2020-03-31 11:10:00|335.6|335.2|335.4|335|336.2|335.9|335.3|334.9|44206
1585653300000|2020-03-31 11:15:00|335.6|335.1|336.3|335.9|336.5|336.3|335.5|335.1|62443
1585653600000|2020-03-31 11:20:00|336.4|336|335.2|334.8|336.7|336.3|335|334.5|38244
1585653900000|2020-03-31 11:25:00|335.3|335.2|335.5|335.2|336|335.7|335.2|335|45993
1585654200000|2020-03-31 11:30:00|335.6|335.3|335|334.7|335.8|335.3|334.8|334.5|41605
1585654500000|2020-03-31 11:35:00|335.1|334.8|334.4|334.1|336|335.6|334.3|333.9|63347
1585654800000|2020-03-31 11:40:00|334.5|334.2|335.2|334.9|335.7|335.5|334.3|333.9|41328
1585655100000|2020-03-31 11:45:00|335.3|334.8|336|335.8|336|335.8|335|334.7|31681
1585655400000|2020-03-31 11:50:00|335.8|335.9|335.9|335.6|336.2|335.9|335.7|335.3|43275
1585655700000|2020-03-31 11:55:00|336|335.7|336.5|336.2|336.5|336.3|335.8|335.3|36193
1585656000000|2020-03-31 12:00:00|336.6|336.3|335.7|335.4|336.8|336.5|335.7|335.4|50547
1585656300000|2020-03-31 12:05:00|335.6|335.3|334.2|333.8|336.8|336.4|334.1|333.6|151172
1585656600000|2020-03-31 12:10:00|334.3|333.9|335.1|334.6|335.2|334.7|333.6|333.2|82975
1585656900000|2020-03-31 12:15:00|335.2|334.7|335.9|335.4|336.8|336.3|334.5|334.2|47739
1585657200000|2020-03-31 12:20:00|335.7|335.3|335.4|335.1|335.7|335.5|334.8|334.3|25658
1585657500000|2020-03-31 12:25:00|335.5|335.2|337.5|337.1|337.8|337.4|335.3|335|52747
1585657800000|2020-03-31 12:30:00|337.6|337.2|338.5|338.2|339.8|339.5|337.6|337.2|64843
1585658100000|2020-03-31 12:35:00|338.6|338.3|337.1|336.8|338.7|338.5|337.1|336.7|76777
1585658400000|2020-03-31 12:40:00|337.2|336.7|337.9|337.6|338.2|338.1|337.2|336.7|74711
1585658700000|2020-03-31 12:45:00|337.8|337.5|339.8|339.5|339.8|339.5|337.6|337.3|77554
1585659000000|2020-03-31 12:50:00|339.7|339.4|339.4|339.1|339.8|339.5|338.7|338.3|62283
1585659300000|2020-03-31 12:55:00|339.3|339|339.6|339.4|340|339.8|338.9|338.6|67785
1585659600000|2020-03-31 13:00:00|339.7|339.3|340.9|340.6|341.3|341.2|339.5|339.3|81913
1585659900000|2020-03-31 13:05:00|340.8|340.5|340.8|340.5|341.1|341|340.6|340.4|96191
1585660200000|2020-03-31 13:10:00|340.9|340.8|340.9|340.6|341.8|341.6|340.6|340.4|89545
1585660500000|2020-03-31 13:15:00|341|340.7|339.7|339.4|341.6|341.3|339.5|339.3|143392
1585660800000|2020-03-31 13:20:00|339.6|339.3|338.3|338.1|339.6|339.3|338.3|338.1|88261
1585661100000|2020-03-31 13:25:00|338.2|338|337|336.5|338.3|338.1|335.9|335.7|169722
1585661400000|2020-03-31 13:30:00|337.1|336.6|340|339.7|340|339.7|336.7|336.5|93729
1585661700000|2020-03-31 13:35:00|340.2|339.9|341.2|340.9|341.2|341|340|339.6|114737
1585662000000|2020-03-31 13:40:00|341.3|341|342.8|342.5|344.2|343.7|341.3|340.9|111807
1585662300000|2020-03-31 13:45:00|342.9|342.4|340.9|340.6|343|342.8|340.5|340.2|75823
1585662600000|2020-03-31 13:50:00|340.8|340.5|341.1|340.8|341.4|341.2|340.6|340.3|105842
1585662900000|2020-03-31 13:55:00|341.2|340.9|340.9|340.6|341.5|341.3|340.7|340.4|86406
1585663200000|2020-03-31 14:00:00|340.8|340.5|341.2|341.1|342.3|342.1|340.5|340.4|228607
1585663500000|2020-03-31 14:05:00|341.1|341|341|340.8|342.3|342.2|340.7|340.5|145565
1585663800000|2020-03-31 14:10:00|341.1|340.9|342.7|342.4|342.7|342.6|340.9|340.7|78043
1585664100000|2020-03-31 14:15:00|342.6|342.3|344.2|344|344.2|344|342.6|342.2|52220
1585664400000|2020-03-31 14:20:00|344.1|343.9|344.9|344.6|346.5|346.4|344.1|343.8|160534
1585664700000|2020-03-31 14:25:00|345|344.8|344.1|343.7|345.3|345|344.1|343.6|5140514
1585665000000|2020-03-31 14:30:00|344.2|343.8|344.5|344.2|344.6|344.5|344.1|343.7|218562
1585665300000|2020-03-31 14:35:00|344.6|344.3|346.2|345.8|346.3|346|344.6|344.3|84172
1585665600000|2020-03-31 14:40:00|346.3|345.9|346.2|346|346.5|346.2|345.7|345.5|67185
1585665900000|2020-03-31 14:45:00|346.1|345.9|346.8|346.6|347|346.8|345.8|345.6|204125
1585666200000|2020-03-31 14:50:00|346.7|346.5|342.6|342.3|346.8|346.5|342.4|341.9|187562
1585666500000|2020-03-31 14:55:00|342.7|342.4|341.8|341.5|342.7|342.6|340.5|340.3|111529
1585666800000|2020-03-31 15:00:00|341.7|341.4|341.2|340.9|341.9|341.7|340.7|340.5|95164
1585667100000|2020-03-31 15:05:00|341.3|341|341.4|341.2|342.1|341.8|341.2|340.9|112350
1585667400000|2020-03-31 15:10:00|341.5|341.1|340.7|340.5|341.6|341.3|340.7|340.5|112394
1585667700000|2020-03-31 15:15:00|340.8|340.6|338|337.8|340.8|340.6|338|337.8|218601
1585668000000|2020-03-31 15:20:00|338.1|337.9|340|339.7|340.2|339.8|337.7|337.5|187118
1585668300000|2020-03-31 15:25:00|339.9|339.6|344|343.2|344.4|343.8|339.1|338.7|209951
1585724400000|2020-04-01 07:00:00|330.5|329.3|325.9|324.1|331.5|329.3|320.5|319.2|104205
1585724700000|2020-04-01 07:05:00|325.8|324.2|324.6|323.6|329|327.4|321.3|320.2|111726
1585725000000|2020-04-01 07:10:00|324.5|324.3|325.4|324.5|326.1|326|322.4|321.3|91431
1585725300000|2020-04-01 07:15:00|325.3|324.4|321.4|320.5|325.3|324.4|321.4|320.4|74350
1585725600000|2020-04-01 07:20:00|320.6|320.6|318|317.4|321.4|320.8|317.8|316.7|154321
1585725900000|2020-04-01 07:25:00|318.2|317.5|318.2|317.5|319.7|319.2|316.8|316|201955
1585726200000|2020-04-01 07:30:00|318.3|317.6|318.4|317.6|320.8|320.3|316|315.4|213516
1585726500000|2020-04-01 07:35:00|318.3|317.5|318.1|317.4|320|319.3|317|316.3|121583
1585726800000|2020-04-01 07:40:00|318.2|317.3|320.6|320.1|321.9|321.1|318.2|317.1|119588
1585727100000|2020-04-01 07:45:00|320.5|320.2|317.9|317|321.1|320.4|317.7|316.8|114190
1585727400000|2020-04-01 07:50:00|317.8|317.1|316.7|316.1|317.9|317.2|315.6|315|84040
1585727700000|2020-04-01 07:55:00|316.8|316|317.1|316.4|318.3|317.8|316.3|315.7|104535
1585728000000|2020-04-01 08:00:00|317|316.3|313.8|313.1|317|316.5|313.6|313|124394
1585728300000|2020-04-01 08:05:00|313.6|313|313.7|313.2|314.5|314.2|311.9|311.6|105966
1585728600000|2020-04-01 08:10:00|313.6|313.1|312.9|312.5|314.9|314.4|312.5|312.1|149425
1585728900000|2020-04-01 08:15:00|312.8|312.4|310.2|309.7|313.4|313|310.1|309.7|260948
1585729200000|2020-04-01 08:20:00|310.1|309.6|307.5|307.1|310.1|309.8|306.8|306.1|200902
1585729500000|2020-04-01 08:25:00|307.7|307.2|307.2|306.8|310.3|309.6|307.2|306.8|229180
1585729800000|2020-04-01 08:30:00|307.1|306.7|307.8|307.4|309.2|309|305.8|305.1|172855
1585730100000|2020-04-01 08:35:00|307.6|307.5|307.1|306.8|309.4|309|306.8|306.3|231202
1585730400000|2020-04-01 08:40:00|307.3|307.2|308.2|307.8|308.4|308.2|306.7|306.2|150845
1585730700000|2020-04-01 08:45:00|308.1|307.7|308.8|308.6|309.4|309.1|307.9|307.6|190651
1585731000000|2020-04-01 08:50:00|309|308.7|307.4|307.1|309.1|308.8|307.4|307.1|160069
1585731300000|2020-04-01 08:55:00|307.3|307|306.1|305.8|307.7|307.5|305.8|305.4|175896
1585731600000|2020-04-01 09:00:00|306.2|305.7|307.7|307.2|307.9|307.6|305.8|305.4|220164
1585731900000|2020-04-01 09:05:00|307.8|307.3|308.2|308|308.8|308.7|307.6|307.3|150208
1585732200000|2020-04-01 09:10:00|308.3|307.8|308.3|307.9|309.6|309.2|307.6|307.4|184466
1585732500000|2020-04-01 09:15:00|308.4|308|306.8|306.3|308.5|308.4|306.4|306.2|111389
1585732800000|2020-04-01 09:20:00|306.7|306.2|307|306.6|307.1|307|306|305.7|127877
1585733100000|2020-04-01 09:25:00|306.9|306.5|307.5|307.2|307.7|307.4|306.8|306.3|71711
1585733400000|2020-04-01 09:30:00|307.4|307|308.5|308|308.6|308|306.6|306.3|115274
1585733700000|2020-04-01 09:35:00|308.4|307.9|307.2|306.8|308.4|308|307.2|306.8|115000
1585734000000|2020-04-01 09:40:00|307.1|306.7|306.2|305.9|307.1|306.7|306|305.7|94748
1585734300000|2020-04-01 09:45:00|306.1|305.7|307.4|306.9|307.4|307|305.7|305.5|103234
1585734600000|2020-04-01 09:50:00|307.3|306.7|308.4|308|308.5|308.4|306.8|306.4|87555
1585734900000|2020-04-01 09:55:00|308.5|308.1|308.2|307.8|308.7|308.6|308|307.8|58417
1585735200000|2020-04-01 10:00:00|308.1|307.7|308.1|307.8|308.6|308.5|308|307.6|22420
1585735500000|2020-04-01 10:05:00|308.2|307.9|308.8|308.5|308.9|308.6|308.1|307.8|40223
1585735800000|2020-04-01 10:10:00|308.7|308.4|307|306.8|308.7|308.4|306.8|306.3|86896
1585736100000|2020-04-01 10:15:00|307.1|306.9|308.4|308.2|308.4|308.2|307.1|306.9|81182
1585736400000|2020-04-01 10:20:00|308.5|308.1|308|307.7|308.6|308.5|307.8|307.4|48462
1585736700000|2020-04-01 10:25:00|308.1|307.8|308.6|308.3|308.7|308.5|308|307.6|54504
1585737000000|2020-04-01 10:30:00|308.5|308.2|309.5|309.2|309.6|309.3|308.2|307.9|47289
1585737300000|2020-04-01 10:35:00|309.6|309.3|309.8|309.5|310.3|310.2|309.5|309.2|46385
1585737600000|2020-04-01 10:40:00|309.6|309.4|308.5|308.1|309.6|309.4|308.4|308.1|51574
1585737900000|2020-04-01 10:45:00|308.4|308|309.1|308.7|309.3|309.1|308.3|308|36168
1585738200000|2020-04-01 10:50:00|309.2|308.8|310.4|310.1|310.5|310.1|309.2|308.8|54365
1585738500000|2020-04-01 10:55:00|310.3|310.2|311.4|311.1|311.4|311.1|309.7|309.5|48361
1585738800000|2020-04-01 11:00:00|311.9|310.5|312.3|311.6|313.1|312.5|311.5|310.5|50911
1585739100000|2020-04-01 11:05:00|312.2|311.5|311.2|310.7|312.2|311.5|311.2|310.7|33198
1585739400000|2020-04-01 11:10:00|311.1|310.6|311|310.6|311.1|310.6|310.5|310|29968
1585739700000|2020-04-01 11:15:00|310.9|310.5|310.5|310.3|310.9|310.5|309.9|309.5|90988
1585740000000|2020-04-01 11:20:00|310.4|310.2|308.7|308.3|310.6|310.3|308.3|308|171935
1585740300000|2020-04-01 11:25:00|308.6|308.4|306.7|306.3|308.6|308.4|302.5|302.1|465054
1585740600000|2020-04-01 11:30:00|306.8|306.4|308|307.6|308.2|308|306.7|306.4|76528
1585740900000|2020-04-01 11:35:00|307.9|307.7|307.8|307.4|308.1|308|307.4|307|72064
1585741200000|2020-04-01 11:40:00|307.7|307.3|306.2|305.6|307.7|307.3|306|305.5|119348
1585741500000|2020-04-01 11:45:00|306.1|305.5|307|306.5|308.1|307.6|305.8|305.2|221077
1585741800000|2020-04-01 11:50:00|306.9|306.4|306.1|305.8|307.1|307|306.1|305.8|81391
1585742100000|2020-04-01 11:55:00|305.8|305.6|306.2|305.9|306.8|306.6|305|304.8|278492
1585742400000|2020-04-01 12:00:00|306.3|306|306|305.7|306.5|306.1|305.3|304.8|59712
1585742700000|2020-04-01 12:05:00|306.1|305.6|305.7|305.5|306.4|306.3|305.3|304.8|69087
1585743000000|2020-04-01 12:10:00|305.9|305.6|305.2|304.9|305.9|305.6|304.9|304.6|65731
1585743300000|2020-04-01 12:15:00|305.3|305|306.9|306.6|306.9|306.8|304.2|304|136957
1585743600000|2020-04-01 12:20:00|307|306.7|307.5|307.1|308.2|308|307|306.6|100383
1585743900000|2020-04-01 12:25:00|307.4|307|309|308.5|309.3|309.2|307.4|307|124136
1585744200000|2020-04-01 12:30:00|308.9|308.4|307.4|307|308.9|308.4|306.9|306.3|51815
1585744500000|2020-04-01 12:35:00|307.5|307.1|306.4|306|307.5|307.2|305.8|305.4|83940
1585744800000|2020-04-01 12:40:00|306.3|306.1|306.4|306.1|307.9|307.6|305.9|305.6|110110
1585745100000|2020-04-01 12:45:00|306.3|305.9|305.2|304.8|306.6|306.5|304.7|304.2|39101
1585745400000|2020-04-01 12:50:00|305.3|304.9|307.1|306.8|307.5|307|305.3|304.9|66145
1585745700000|2020-04-01 12:55:00|307.2|306.9|307.7|307.4|307.8|307.5|306.8|306.3|51400
1585746000000|2020-04-01 13:00:00|307.9|307.5|308|307.5|308.4|308.2|307.5|307.2|91147
1585746300000|2020-04-01 13:05:00|307.9|307.6|306.5|306.2|308|307.6|306.3|305.9|384866
1585746600000|2020-04-01 13:10:00|306.6|306.3|306.5|306.3|306.8|306.6|306.1|306|82277
1585746900000|2020-04-01 13:15:00|306.6|306.4|308.7|308.5|308.9|308.7|306.2|306.1|204989
1585747200000|2020-04-01 13:20:00|308.6|308.4|308.5|308.1|309.8|309.4|308.1|307.3|95999
1585747500000|2020-04-01 13:25:00|308.4|307.9|305.9|305.4|308.5|308.2|304.9|304.5|250908
1585747800000|2020-04-01 13:30:00|305.8|305.3|305.4|305|309.5|309.1|303.9|303.6|126936
1585748100000|2020-04-01 13:35:00|305.5|305.1|305.2|304.8|305.7|305.4|304.8|304.6|1431382
1585748400000|2020-04-01 13:40:00|305.3|304.9|305.4|305.2|305.6|305.4|304.8|304.5|160804
1585748700000|2020-04-01 13:45:00|305.5|305.3|305.4|305.1|305.6|305.4|304.1|303.7|123176
1585749000000|2020-04-01 13:50:00|305.5|305.2|304.4|304.1|305.5|305.4|304.1|303.9|67005
1585749300000|2020-04-01 13:55:00|304.5|304.2|303.5|303.2|304.5|304.3|303.3|303|61432
1585749600000|2020-04-01 14:00:00|303.6|303.3|300.6|300.3|303.8|303.6|300.6|300.3|119128
1585749900000|2020-04-01 14:05:00|300.5|300.4|302.1|302|302.4|302.2|300.5|300.3|177211
1585750200000|2020-04-01 14:10:00|302|301.8|301.8|301.6|302.4|302.2|301.4|301|89604
1585750500000|2020-04-01 14:15:00|301.9|301.7|301.3|300.9|303.4|303.1|301.3|300.9|737125
1585750800000|2020-04-01 14:20:00|301.2|301|302.2|302|302.2|302|301|300.7|209591
1585751100000|2020-04-01 14:25:00|302.3|302.1|303.4|303.2|303.4|303.2|301.5|301.3|102676
1585751400000|2020-04-01 14:30:00|303.3|303.1|305.7|305.4|305.7|305.5|303.2|302.9|130942
1585751700000|2020-04-01 14:35:00|305.6|305.5|305.4|305|306.6|306.4|305.2|305|172765
1585752000000|2020-04-01 14:40:00|305.3|304.9|305.6|305.3|305.7|305.5|304.7|304.5|105288
1585752300000|2020-04-01 14:45:00|305.7|305.4|305.9|305.7|306.1|306|305.4|305.1|96886
1585752600000|2020-04-01 14:50:00|305.8|305.8|307.9|307.5|308.2|307.8|305.7|305.4|142082
1585752900000|2020-04-01 14:55:00|307.7|307.4|305.7|305.4|307.8|307.5|305.4|305.2|112265
1585753200000|2020-04-01 15:00:00|305.6|305.3|306.9|306.6|307|306.7|305.3|305.1|157272
1585753500000|2020-04-01 15:05:00|306.8|306.5|308.2|307.8|308.7|308.4|306.7|306.3|146764
1585753800000|2020-04-01 15:10:00|308.1|307.7|307.4|307.1|308.4|308.2|306.9|306.7|115576
1585754100000|2020-04-01 15:15:00|307.5|307.2|307.7|307.5|307.7|307.6|306.9|306.7|113717
1585754400000|2020-04-01 15:20:00|307.6|307.6|305.2|305|307.6|307.6|305|304.9|204322
1585754700000|2020-04-01 15:25:00|305.1|304.9|302.5|302|305.2|305|301.8|301.5|179150
1585810800000|2020-04-02 07:00:00|298.6|297.2|288.4|285.5|298.6|297.2|275.5|270.8|437320
1585811100000|2020-04-02 07:05:00|288.3|285.1|290.9|289.8|293.7|291.4|283.4|281.3|342035
1585811400000|2020-04-02 07:10:00|290.7|289.9|286.8|285.4|293|292.2|283.6|281.9|1454151
1585811700000|2020-04-02 07:15:00|286.6|285.5|286.6|285.3|287.1|286|281|280.2|303719
1585812000000|2020-04-02 07:20:00|286.4|285.4|290.8|289.9|291.5|291.2|283.8|282.8|250082
1585812300000|2020-04-02 07:25:00|290.9|290|292.4|291.6|296.4|295|290.7|290|249715
1585812600000|2020-04-02 07:30:00|292.3|291.8|292.2|291.7|294|293.5|291.8|291.3|182719
1585812900000|2020-04-02 07:35:00|292.1|291.6|291|290.3|294.3|292.6|289.5|288.6|515196
1585813200000|2020-04-02 07:40:00|291.2|290.4|287.2|286.6|291.4|290.7|286.5|286|188517
1585813500000|2020-04-02 07:45:00|287|286.4|286.2|285.6|289.2|288.4|285.4|285|174935
1585813800000|2020-04-02 07:50:00|286.1|285.9|286.9|286.5|287.7|287.3|284.9|284.5|388960
1585814100000|2020-04-02 07:55:00|286.8|286.4|290.9|290.5|291.3|291|286.8|286.4|114809
1585814400000|2020-04-02 08:00:00|290.8|290.6|294.3|293.5|294.8|294.2|290.8|290.3|148642
1585814700000|2020-04-02 08:05:00|294.1|293.6|295.3|294.8|296|295.3|292.7|292.5|136284
1585815000000|2020-04-02 08:10:00|295.4|294.9|294|293.6|296.8|296.3|293.9|293.6|85068
1585815300000|2020-04-02 08:15:00|294.1|293.7|295.1|294.6|295.5|295|293|292.6|109586
1585815600000|2020-04-02 08:20:00|295|294.7|294.6|294.2|297.2|296.8|294.1|293.5|103997
1585815900000|2020-04-02 08:25:00|294.5|293.9|291.1|290.5|294.5|293.9|290.4|290.1|85747
1585816200000|2020-04-02 08:30:00|291|290.6|291.5|291.2|291.7|291.2|289.3|288.8|141517
1585816500000|2020-04-02 08:35:00|291.4|291.3|290.1|289.8|291.5|291.3|290|289.8|260014
1585816800000|2020-04-02 08:40:00|290.2|289.9|289.4|289.2|291.2|290.8|289.3|289.2|79003
1585817100000|2020-04-02 08:45:00|289.3|289.1|291.3|290.9|291.4|290.9|288.7|288.3|175846
1585817400000|2020-04-02 08:50:00|291.2|290.8|290.4|290|291.4|291.3|289.8|289.4|75928
1585817700000|2020-04-02 08:55:00|290.3|289.6|289.5|289.2|290.3|289.9|289.4|289.2|48208
1585818000000|2020-04-02 09:00:00|289.4|289.3|291|290.5|295|292.5|289.4|289.1|244362
1585818300000|2020-04-02 09:05:00|291.1|290.6|289.8|289.3|291.6|291.2|289.2|289|75937
1585818600000|2020-04-02 09:10:00|289.7|289.4|289.7|289.3|289.9|289.7|289.4|289|69050
1585818900000|2020-04-02 09:15:00|289.6|289.4|288.4|288.1|289.7|289.4|288|287.6|105499
1585819200000|2020-04-02 09:20:00|288.3|288|287.4|287|288.3|288|286.6|286.3|85012
1585819500000|2020-04-02 09:25:00|287.3|287.1|288.3|287.9|288.3|287.9|286.4|286.1|179927
1585819800000|2020-04-02 09:30:00|288.5|288|291|290.6|291.1|290.7|288.5|288|43102
1585820100000|2020-04-02 09:35:00|290.9|290.7|294.4|294.1|294.8|294.4|290.9|290.7|177794
1585820400000|2020-04-02 09:40:00|294.5|294.2|293.9|293.6|295.3|294.9|293.1|292.7|137125
1585820700000|2020-04-02 09:45:00|294|293.7|291|290.5|294.5|294.3|290.8|290.3|92199
1585821000000|2020-04-02 09:50:00|290.9|290.3|292.3|291.9|292.3|292.2|290.5|290|168080
1585821300000|2020-04-02 09:55:00|292.4|292.1|291.1|290.5|294.4|294|291|290.5|152410
1585821600000|2020-04-02 10:00:00|291|290.6|289.3|288.9|291.1|290.6|289|288.9|67269
1585821900000|2020-04-02 10:05:00|289.2|289|289|288.7|289.6|289.2|288.1|287.4|96660
1585822200000|2020-04-02 10:10:00|289.1|288.8|290|289.6|290.1|289.7|288.5|288.1|57079
1585822500000|2020-04-02 10:15:00|290.1|289.7|289.9|289.5|291.9|291.4|289.4|289.1|187571
1585822800000|2020-04-02 10:20:00|289.8|289.6|290.4|290|290.9|290.4|289.8|289.3|52941
1585823100000|2020-04-02 10:25:00|290.5|290.1|291.6|291.2|292|291.5|290.4|290|14224
1585823400000|2020-04-02 10:30:00|291.7|291.5|293|292.7|294.9|294.4|291.7|291.5|1766777
1585823700000|2020-04-02 10:35:00|293.1|292.8|292.4|291.9|293.3|293|292.2|291.6|53569
1585824000000|2020-04-02 10:40:00|292.3|292|292.8|292.3|292.9|292.6|291.4|291.2|71892
1585824300000|2020-04-02 10:45:00|292.7|292.4|294.3|293.8|295.2|294.7|292.4|292.2|81369
1585824600000|2020-04-02 10:50:00|294.2|293.9|294.9|294.5|295|294.8|294.1|293.9|38133
1585824900000|2020-04-02 10:55:00|295|294.6|295.1|294.8|296.6|296|294|293.7|130714
1585825200000|2020-04-02 11:00:00|295|295.1|295.2|295|298|296|293.5|292.8|44049
1585825500000|2020-04-02 11:05:00|295.4|295.1|294.3|293.7|295.7|295.1|293.7|293.2|44872
1585825800000|2020-04-02 11:10:00|294.2|293.6|295.5|295|295.6|295|294.1|293.4|32657
1585826100000|2020-04-02 11:15:00|295.7|295.1|295.4|294.9|296.2|295.7|294.9|294.7|44604
1585826400000|2020-04-02 11:20:00|295.3|295|295.8|295.5|296.2|295.8|295.3|294.8|36075
1585826700000|2020-04-02 11:25:00|295.7|295.4|295.3|294.9|295.7|295.5|294.4|293.7|61641
1585827000000|2020-04-02 11:30:00|295.1|294.7|294.9|294.4|295.3|295|294.2|293.9|81330
1585827300000|2020-04-02 11:35:00|294.8|294.3|294.8|294.5|295.3|294.9|293.8|293.5|26932
1585827600000|2020-04-02 11:40:00|294.7|294.4|294.5|294|295.3|295.1|294|293.4|74533
1585827900000|2020-04-02 11:45:00|294.7|294.1|297.9|297.3|298.3|297.6|294.7|294.1|43746
1585828200000|2020-04-02 11:50:00|297.8|297.4|297|296.7|297.9|297.6|297|296.7|44334
1585828500000|2020-04-02 11:55:00|296.9|296.6|297.5|297|297.8|297.5|296.8|296.4|36245
1585828800000|2020-04-02 12:00:00|297.3|297.1|296.3|295.9|297.3|297.1|296.3|295.8|31558
1585829100000|2020-04-02 12:05:00|296.4|295.8|294.8|294.3|296.4|296.2|294.6|294.2|64151
1585829400000|2020-04-02 12:10:00|294.7|294.4|292.7|292.4|294.8|294.5|292.7|292.2|76505
1585829700000|2020-04-02 12:15:00|292.6|292.3|290.9|290.5|292.6|292.3|290.9|290.4|39566
1585830000000|2020-04-02 12:20:00|291.1|290.6|290|289.5|291.2|291|289.8|289.5|101896
1585830300000|2020-04-02 12:25:00|289.9|289.4|289.9|289.6|290.1|290|289.7|289.1|80674
1585830600000|2020-04-02 12:30:00|289.7|289.3|290.4|290|291.1|290.6|289.6|289.3|60550
1585830900000|2020-04-02 12:35:00|290.3|289.8|289.2|288.7|290.3|289.8|288.7|288.1|53713
1585831200000|2020-04-02 12:40:00|289.1|288.5|288.8|288.5|289.7|289.1|288|287.5|40843
1585831500000|2020-04-02 12:45:00|288.7|288.4|288.6|288.3|289.1|288.8|288.1|287.7|72970
1585831800000|2020-04-02 12:50:00|288.7|288.2|287.5|287.2|288.8|288.6|287.4|287|76688
1585832100000|2020-04-02 12:55:00|287.7|287.3|286.9|286.4|288.1|287.7|286.9|286.4|47232
1585832400000|2020-04-02 13:00:00|287|286.5|285.8|285.5|287.4|287|285.8|285.5|85434
1585832700000|2020-04-02 13:05:00|285.6|285.4|282.5|282.1|286|285.7|282.1|281.5|278168
1585833000000|2020-04-02 13:10:00|282.4|282|277.6|277|282.4|282|277.4|276.5|452305
1585833300000|2020-04-02 13:15:00|277.7|277.1|276.9|276.5|278.9|278.3|276.5|276.2|123278
1585833600000|2020-04-02 13:20:00|277|276.6|277.4|277.1|278.4|278.3|276.9|276.4|224249
1585833900000|2020-04-02 13:25:00|277.3|277|272.9|272.5|277.3|277.1|272.9|272.4|187180
1585834200000|2020-04-02 13:30:00|273|272.6|277.2|276.9|279.7|279.5|272.6|272|226528
1585834500000|2020-04-02 13:35:00|277.3|277|276.7|276.5|279.7|279.5|274.5|274|271721
1585834800000|2020-04-02 13:40:00|276.9|276.6|274.1|273.5|277.1|276.6|272.4|272|197298
1585835100000|2020-04-02 13:45:00|274.3|273.6|272.4|272.1|275|274.7|272.2|272|157222
1585835400000|2020-04-02 13:50:00|272.3|272|266.2|265.4|272.9|272.7|266.2|265.4|359539
1585835700000|2020-04-02 13:55:00|266.8|266.2|267.3|266.2|267.5|266.5|262.5|261.7|298151
1585836000000|2020-04-02 14:00:00|267.2|265.9|268.8|268.3|271|270.5|265.6|265.1|293482
1585836300000|2020-04-02 14:05:00|268.7|268.4|271.6|270.8|274.1|274|268.7|268.4|198428
1585836600000|2020-04-02 14:10:00|271.5|270.9|271.1|270.7|272.6|272.2|270.7|270.2|370819
1585836900000|2020-04-02 14:15:00|271.4|270.8|271.2|270.8|272.1|271.4|270.4|270.2|118132
1585837200000|2020-04-02 14:20:00|271.1|270.7|270.9|270.4|271.6|271.2|270|269.8|140268
1585837500000|2020-04-02 14:25:00|270.6|270.2|269.8|269.6|270.6|270.2|269|268.5|176569
1585837800000|2020-04-02 14:30:00|270|269.7|274.9|274.6|275.4|274.9|270|269.7|313443
1585838100000|2020-04-02 14:35:00|274.8|274.7|277.5|276.9|280|279.6|274.8|274.6|336774
1585838400000|2020-04-02 14:40:00|277.4|276.8|278|277.3|278|277.5|274.6|273.9|196773
1585838700000|2020-04-02 14:45:00|278.3|277.4|276.5|275.9|279.8|278.9|275.6|274.7|237313
1585839000000|2020-04-02 14:50:00|276.3|276|276.6|276.4|279.2|278.3|275.3|274.9|186974
1585839300000|2020-04-02 14:55:00|276.7|276.5|278.3|277.7|279.1|278.6|276.1|275.8|221211
1585839600000|2020-04-02 15:00:00|278.4|277.8|277.3|277|278.9|278.4|277|276.7|169437
1585839900000|2020-04-02 15:05:00|277.2|277.1|274|273.8|277.3|277.1|273.8|273.7|405633
1585840200000|2020-04-02 15:10:00|274.1|273.9|274.8|274.6|275|274.8|273.1|273|780046
1585840500000|2020-04-02 15:15:00|274.9|274.7|277.2|277|279.3|279|274.8|274.6|368137
1585840800000|2020-04-02 15:20:00|277.3|277.1|275.1|275|277.3|277.1|275.1|274.9|916772
1585841100000|2020-04-02 15:25:00|275.2|274.9|279.6|278.8|279.6|278.8|274.9|274.8|2352605
1585897200000|2020-04-03 07:00:00|282|281|285.1|284.5|289|287.8|282|280.1|389109
1585897500000|2020-04-03 07:05:00|285|284|280.8|280.2|285.6|285.2|280.5|280|283402
1585897800000|2020-04-03 07:10:00|280.7|280.1|280.4|280|282.4|281.4|280.1|279.1|434758
1585898100000|2020-04-03 07:15:00|280.3|279.9|272.9|272|280.4|280.1|272.1|270.6|372152
1585898400000|2020-04-03 07:20:00|272.8|272.1|272.7|271.8|273.6|272.5|270.7|270|105221
1585898700000|2020-04-03 07:25:00|272.8|271.9|275.2|274.5|276.1|275.4|272.8|271.9|134971
1585899000000|2020-04-03 07:30:00|274.9|274.3|276.5|275.6|277.6|275.7|272.4|271.7|206790
1585899300000|2020-04-03 07:35:00|276.8|275.7|275|274.2|276.8|275.7|274|273.5|108993
1585899600000|2020-04-03 07:40:00|274.9|274.3|275.8|275.4|277.1|276.7|274.5|274|144045
1585899900000|2020-04-03 07:45:00|275.9|275.5|276.1|275.7|276.8|276.3|275.6|275.2|95487
1585900200000|2020-04-03 07:50:00|276|275.6|274.3|273.9|276.3|276|274.3|273.9|131521
1585900500000|2020-04-03 07:55:00|274.2|273.8|273.9|273.6|274.7|274|272.9|272.7|118425
1585900800000|2020-04-03 08:00:00|273.8|273.5|272.3|272|274.2|273.9|272.2|271.9|158079
1585901100000|2020-04-03 08:05:00|272.2|271.9|273.3|272.8|273.4|272.8|271.1|270.7|98315
1585901400000|2020-04-03 08:10:00|273.4|272.7|275|274.7|276|275.4|273|272.6|110724
1585901700000|2020-04-03 08:15:00|274.9|274.8|274.3|274|275.5|275.2|274|273.8|91316
1585902000000|2020-04-03 08:20:00|274.4|274.1|273.7|273.2|274.8|274.2|273.1|273|142288
1585902300000|2020-04-03 08:25:00|273.6|273.3|273.2|272.8|273.6|273.4|272.9|272.7|142257
1585902600000|2020-04-03 08:30:00|273.1|272.9|273.5|273.2|274.2|274.1|273.1|272.8|111083
1585902900000|2020-04-03 08:35:00|273.4|273.1|273.1|272.7|274.1|273.7|272.6|272.1|63090
1585903200000|2020-04-03 08:40:00|273.2|272.8|273.9|273.5|273.9|273.6|273.2|272.8|72391
1585903500000|2020-04-03 08:45:00|273.8|273.6|273.2|272.7|274.1|273.9|272.6|272.4|138711
1585903800000|2020-04-03 08:50:00|273.1|272.6|271.5|271.2|273.2|272.6|271|270.6|60386
1585904100000|2020-04-03 08:55:00|271.6|271.3|271.5|271.1|272.5|271.9|271.4|271.1|48254
1585904400000|2020-04-03 09:00:00|271.6|271.2|271.7|271.2|272.9|272.3|270.5|270.4|146580
1585904700000|2020-04-03 09:05:00|271.9|271.3|269.9|269.6|271.9|271.5|269.3|268.7|616749
1585905000000|2020-04-03 09:10:00|270|269.7|269.9|269.4|270.4|269.8|269.2|268.7|86630
1585905300000|2020-04-03 09:15:00|269.8|269.3|267.7|267.2|270.1|270|267.6|267.1|426100
1585905600000|2020-04-03 09:20:00|267.6|267.1|266.4|266.1|267.6|267.1|266.2|265.6|44641
1585905900000|2020-04-03 09:25:00|266.3|266|266.2|265.9|266.9|266.6|265.8|265.4|98234
1585906200000|2020-04-03 09:30:00|266.3|266|264.1|263.8|267|266.8|264|263.7|338858
1585906500000|2020-04-03 09:35:00|264|263.7|262.6|262.3|264.7|264.4|262.6|262.3|76231
1585906800000|2020-04-03 09:40:00|262.7|262.4|261.5|261.1|263.3|262.9|261.3|261|110640
1585907100000|2020-04-03 09:45:00|261.4|261.2|259.4|259.2|261.5|261.2|259.4|259.2|219570
1585907400000|2020-04-03 09:50:00|259.3|259.1|259.9|259.6|260.5|260.1|258.5|258.2|127018
1585907700000|2020-04-03 09:55:00|260|259.7|258.5|258|260|259.7|257.8|257.4|212145
1585908000000|2020-04-03 10:00:00|258.4|258.1|258.2|258.1|259.8|259.4|257.6|257.4|188724
1585908300000|2020-04-03 10:05:00|258.3|258|256.7|256.3|258.4|258.2|256.6|256.2|79039
1585908600000|2020-04-03 10:10:00|256.6|256.2|255.8|255.6|256.7|256.4|255.2|255|201650
1585908900000|2020-04-03 10:15:00|255.9|255.7|254.3|253.9|258|257.6|253.9|253.6|355210
1585909200000|2020-04-03 10:20:00|254.2|254|253.5|253.2|254.8|254.6|253.5|253.1|147224
1585909500000|2020-04-03 10:25:00|253.6|253.3|254.5|254.2|255|254.7|252.9|252.7|150003
1585909800000|2020-04-03 10:30:00|254.6|254.3|258.4|258.2|259.8|259.3|254.6|254.2|325598
1585910100000|2020-04-03 10:35:00|258.5|258.4|257.9|257.5|259.7|259.3|257.9|257.5|138470
1585910400000|2020-04-03 10:40:00|257.8|257.4|258.2|257.7|258.7|258.1|257.5|257.1|114839
1585910700000|2020-04-03 10:45:00|258.1|258|259.9|259.6|260.5|260|258.1|257.8|129851
1585911000000|2020-04-03 10:50:00|260|259.7|259.3|258.9|260.5|260.1|259|258.6|118485
1585911300000|2020-04-03 10:55:00|259.2|259|260|259.9|260.6|260.2|259.1|258.9|173732
1585911600000|2020-04-03 11:00:00|264.3|260.2|259.7|259.2|264.3|260.6|259.5|258.5|209048
1585911900000|2020-04-03 11:05:00|259.9|259.3|260|259.6|260.3|260|258.9|258.5|118533
1585912200000|2020-04-03 11:10:00|259.9|259.5|260|259.7|260.7|260.3|259.3|259|218879
1585912500000|2020-04-03 11:15:00|259.9|259.8|259.4|259.1|260.1|260|258.2|258.1|123645
1585912800000|2020-04-03 11:20:00|259.3|259|258.8|258.5|259.6|259.3|258.6|258.4|202509
1585913100000|2020-04-03 11:25:00|258.7|258.6|260|259.7|260.1|260|258.7|258.5|164364
1585913400000|2020-04-03 11:30:00|260.1|259.8|259.9|259.6|260.6|260.3|259.6|259.4|88112
1585913700000|2020-04-03 11:35:00|259.8|259.7|258.6|258.3|260.4|260|258.6|258.3|247630
1585914000000|2020-04-03 11:40:00|258.7|258.4|259.6|259.3|260|259.6|257.5|257.1|181193
1585914300000|2020-04-03 11:45:00|259.7|259.4|258.8|258.5|259.9|259.6|258.8|258.5|102568
1585914600000|2020-04-03 11:50:00|258.9|258.6|259|258.7|259.5|259.3|258.9|258.5|94116
1585914900000|2020-04-03 11:55:00|258.8|258.8|259.8|259.4|260.7|260.1|258.5|258.2|91527
1585915200000|2020-04-03 12:00:00|259.9|259.5|259.9|259.7|260.6|260.1|259.6|259.4|357500
1585915500000|2020-04-03 12:05:00|260|259.8|260|259.8|260.3|260|259.7|259.5|94039
1585915800000|2020-04-03 12:10:00|259.9|259.7|260|259.6|260|259.8|259.3|259|80834
1585916100000|2020-04-03 12:15:00|260.1|259.7|260|259.8|260.6|260.2|259.7|259.4|139879
1585916400000|2020-04-03 12:20:00|260.1|259.9|262.5|262.2|263.3|263.1|259.9|259.7|183580
1585916700000|2020-04-03 12:25:00|262.6|262.3|262|261.5|263.6|263.3|260.8|260.1|143708
1585917000000|2020-04-03 12:30:00|261.9|261.4|262.4|262.1|262.7|262.3|261.7|261|106718
1585917300000|2020-04-03 12:35:00|262.5|262.2|261.7|261.3|263.3|263|261.1|260.6|126756
1585917600000|2020-04-03 12:40:00|261.6|261.1|261.5|261.2|262.3|262|260.8|260.5|94341
1585917900000|2020-04-03 12:45:00|261.4|261.1|261.5|261.2|262.1|261.9|260.7|260.4|134428
1585918200000|2020-04-03 12:50:00|261.4|261.1|260.1|259.8|261.4|261.2|259.8|259.6|103382
1585918500000|2020-04-03 12:55:00|260|259.7|258.9|258.7|260|259.8|258.8|258.6|64669
1585918800000|2020-04-03 13:00:00|258.8|258.6|261.3|261|261.3|261|258.7|258.4|74925
1585919100000|2020-04-03 13:05:00|261.4|261.1|259.8|259.6|261.4|261.3|259.7|259.6|73614
1585919400000|2020-04-03 13:10:00|259.9|259.7|260.7|260.4|261.2|260.9|259.5|259.3|508482
1585919700000|2020-04-03 13:15:00|260.6|260.5|261.5|261.1|262.1|261.7|259.7|259.5|116829
1585920000000|2020-04-03 13:20:00|261.4|261.2|262.2|261.9|263|262.9|261.4|261.1|85202
1585920300000|2020-04-03 13:25:00|262.3|262|259.8|259.5|262.4|262.1|259.8|259.4|98961
1585920600000|2020-04-03 13:30:00|259.6|259.6|259.1|258.8|260|259.8|259|258.7|93617
1585920900000|2020-04-03 13:35:00|259|258.9|259.9|259.5|259.9|259.5|258.1|257.7|105306
1585921200000|2020-04-03 13:40:00|259.8|259.4|259.5|259.2|260.1|259.8|258.8|258.5|107135
1585921500000|2020-04-03 13:45:00|259.9|259.3|256.6|256.4|259.9|259.3|256.6|256.3|128735
1585921800000|2020-04-03 13:50:00|256.7|256.5|256.8|256.6|258|257.6|256.6|256.4|191609
1585922100000|2020-04-03 13:55:00|256.7|256.5|258.4|257.9|258.9|258.7|256.7|256.4|152853
1585922400000|2020-04-03 14:00:00|258.8|258|258.9|258.5|260.5|260|258.4|257.8|134350
1585922700000|2020-04-03 14:05:00|258.8|258.4|259.8|259.5|259.8|259.5|258.5|258.2|70698
1585923000000|2020-04-03 14:10:00|260|259.6|260.5|260.2|260.7|260.5|259.8|259.6|75837
1585923300000|2020-04-03 14:15:00|260.4|260.3|259.6|259.4|260.5|260.3|259.4|259.2|78848
1585923600000|2020-04-03 14:20:00|259.7|259.5|263.1|262.8|263.2|263.1|259.4|259.2|343889
1585923900000|2020-04-03 14:25:00|263|262.9|259.8|259.4|263.1|262.9|259.5|259.2|284803
1585924200000|2020-04-03 14:30:00|259.7|259.3|259.8|259.5|260.1|259.9|259.1|258.7|136120
1585924500000|2020-04-03 14:35:00|259.7|259.4|260.2|260|260.7|260.6|259.5|259.3|135485
1585924800000|2020-04-03 14:40:00|260.1|259.9|259.8|259.5|260.1|259.9|258.7|258.4|136252
1585925100000|2020-04-03 14:45:00|259.9|259.6|258|257.7|259.9|259.7|257.8|257.7|124889
1585925400000|2020-04-03 14:50:00|257.9|257.6|257.2|256.9|258.5|258.2|256.7|256.4|223764
1585925700000|2020-04-03 14:55:00|257.1|256.8|253.8|253.5|257.3|257.1|253.4|253|425902
1585926000000|2020-04-03 15:00:00|253.9|253.6|254.6|254.3|255.5|255|253.5|253|970892
1585926300000|2020-04-03 15:05:00|254.7|254.4|252.7|252.3|255.3|255|252.5|252.1|404129
1585926600000|2020-04-03 15:10:00|252.6|252.2|250.8|250.3|252.6|252.4|250.8|250.2|227780
1585926900000|2020-04-03 15:15:00|251|250.2|251.9|251.6|252.3|251.9|249.3|249|630197
1585927200000|2020-04-03 15:20:00|251.8|251.5|250.8|250.6|252.7|252.4|250.7|250.5|339589
1585927500000|2020-04-03 15:25:00|250.7|250.5|251.5|251|252|251.8|250.3|250.1|355263
1586156400000|2020-04-06 07:00:00|261.7|261.6|265.8|263.6|274.7|273|261.7|261.6|318446
1586156700000|2020-04-06 07:05:00|266.9|263.7|275.2|273.9|279.1|277.2|265.2|262.3|372606
1586157000000|2020-04-06 07:10:00|275.6|274|290|287.3|290|287.5|273.6|271.3|359633
1586157300000|2020-04-06 07:15:00|284.7|283.2|284.7|283.2|286.5|285.3|284.7|283.2|57557
1586157600000|2020-04-06 07:20:00|284.6|283|285.9|284.6|288.4|286.3|280.8|277|534021
1586157900000|2020-04-06 07:25:00|286.1|286|289.9|289|291.4|290|285|283.7|434987
1586158200000|2020-04-06 07:30:00|290|289.1|297.7|297.1|300|299.1|287.1|285.6|673489
1586158500000|2020-04-06 07:35:00|297.9|297|296.5|295.6|305|304.1|292.7|290.2|780312
1586158800000|2020-04-06 07:40:00|297|295.7|289.7|288.7|301|300|289.5|288|495097
1586159100000|2020-04-06 07:45:00|289.6|288.6|293|291.5|296|294.6|288.6|288|278571
1586159400000|2020-04-06 07:50:00|292.9|291.4|291.8|290.9|293.7|292.5|288.4|287|268155
1586159700000|2020-04-06 07:55:00|291.6|290.8|292.2|291|295.1|294.8|291.5|290.2|364406
1586160000000|2020-04-06 08:00:00|292.1|290.9|291.2|290.5|293.2|292|290.6|289.6|163742
1586160300000|2020-04-06 08:05:00|291.3|290.6|290.7|290.1|292|291.5|290.2|289.5|189170
1586160600000|2020-04-06 08:10:00|290.6|290|288.8|288.4|291.4|291.2|287.2|286.6|182982
1586160900000|2020-04-06 08:15:00|289|288.5|288.3|288|289.6|289.2|287.2|286.8|217324
1586161200000|2020-04-06 08:20:00|288.2|287.9|287.7|287.3|289|288.8|286.4|286.2|221683
1586161500000|2020-04-06 08:25:00|287.6|287.2|286.6|285.6|288.4|287.9|280.6|280.5|694682
1586161800000|2020-04-06 08:30:00|286.7|285.7|285|284.4|286.9|286.1|281|280|358182
1586162100000|2020-04-06 08:35:00|284.9|284.3|279.9|279.1|285.6|284.7|279|278.1|422749
1586162400000|2020-04-06 08:40:00|280|280|281.2|280.8|282|281.2|278.4|277.9|386841
1586162700000|2020-04-06 08:45:00|281.1|280.7|283.3|282.3|285.8|284.9|280.6|280.4|336799
1586163000000|2020-04-06 08:50:00|283|282.4|282.2|281.4|284.2|283|280.2|279.1|180799
1586163300000|2020-04-06 08:55:00|282.4|281.2|286.5|285.8|287|285.8|280.8|280.4|191275
1586163600000|2020-04-06 09:00:00|286.4|285.5|289.1|288.4|289.1|288.5|285.6|284.7|156069
1586163900000|2020-04-06 09:05:00|289.4|288.5|287.8|287|289.6|288.6|285.5|284.6|130700
1586164200000|2020-04-06 09:10:00|287.9|287.1|286.7|286.1|287.9|287.2|285.6|285.1|152337
1586164500000|2020-04-06 09:15:00|286.6|286|289.9|289.2|290|289.8|286.3|286|167605
1586164800000|2020-04-06 09:20:00|289.8|289.3|290.4|290.1|291.2|291|289.8|289.3|122854
1586165100000|2020-04-06 09:25:00|290.7|290|289.4|289|292.3|291.7|289.1|288.6|106616
1586165400000|2020-04-06 09:30:00|289.3|288.7|291|290.7|291.5|291.3|289|288.1|139652
1586165700000|2020-04-06 09:35:00|291.1|290.8|289.7|289.2|291.6|291.4|289.7|289.1|111342
1586166000000|2020-04-06 09:40:00|289.5|289.1|290.6|290.2|290.6|290.3|288.6|288.5|96379
1586166300000|2020-04-06 09:45:00|290.7|290.1|291|290.6|291.6|291.1|289.6|289|110204
1586166600000|2020-04-06 09:50:00|291.1|290.7|292.4|292.1|292.8|292.6|290.3|289.6|175660
1586166900000|2020-04-06 09:55:00|292.3|292|291.1|290.6|293.5|293.1|291.1|290.5|130842
1586167200000|2020-04-06 10:00:00|291.2|290.7|293.9|293.5|293.9|293.5|291.2|290.6|106077
1586167500000|2020-04-06 10:05:00|293.8|293.3|293.3|293.1|294.7|294.3|293.1|292.6|235508
1586167800000|2020-04-06 10:10:00|293.4|293|290.7|290.3|293.7|293.2|290.2|290.1|143416
1586168100000|2020-04-06 10:15:00|290.8|290.4|294.3|294.2|294.7|294.3|290.5|290.4|135875
1586168400000|2020-04-06 10:20:00|294.4|294.5|295.2|294.9|295.8|295.5|294|293.8|392691
1586168700000|2020-04-06 10:25:00|295.5|295|296.4|295.8|297.1|297|295.2|294.9|268713
1586169000000|2020-04-06 10:30:00|296.3|295.7|300|299.6|300|299.6|296|295.7|158206
1586169300000|2020-04-06 10:35:00|299.9|299.5|298.8|298.5|300|299.6|298.7|298.3|199215
1586169600000|2020-04-06 10:40:00|298.7|298.4|299.6|299.4|300.2|299.9|298.3|297.7|218823
1586169900000|2020-04-06 10:45:00|299|299.3|298.9|298.7|299.7|299.5|298.7|298.4|211549
1586170200000|2020-04-06 10:50:00|298.8|298.6|298.9|298.6|300|299.7|298.6|298.3|308311
1586170500000|2020-04-06 10:55:00|298.8|298.5|298.2|298|298.9|298.5|297.2|296.9|90694
1586170800000|2020-04-06 11:00:00|298.4|298.1|297.7|297.3|298.5|298.1|297.6|297.1|93109
1586171100000|2020-04-06 11:05:00|297.6|297.2|299.1|298.8|299.4|299.1|297.1|296.6|172456
1586171400000|2020-04-06 11:10:00|299.2|298.7|298.9|298.5|299.7|299.3|298.6|298.4|130533
1586171700000|2020-04-06 11:15:00|298.8|298.8|298.3|298.1|299.2|299|298.2|298|232076
1586172000000|2020-04-06 11:20:00|298.2|298|297.1|296.8|298.6|298.3|297|296.8|155261
1586172300000|2020-04-06 11:25:00|297|296.7|297.3|296.7|297.3|296.7|295.8|295.4|212874
1586172600000|2020-04-06 11:30:00|297.2|296.8|299.3|299.1|299.5|299.1|297.2|296.8|98504
1586172900000|2020-04-06 11:35:00|299.2|299|299.1|298.8|299.4|299.2|298.7|298.6|168276
1586173200000|2020-04-06 11:40:00|299.2|298.9|300|299.6|300.5|300.1|298.8|298.4|136305
1586173500000|2020-04-06 11:45:00|299.9|299.7|299.3|299|300|299.8|298.8|298.5|94628
1586173800000|2020-04-06 11:50:00|299.2|298.9|299.3|299|299.6|299.3|298.8|298.6|171082
1586174100000|2020-04-06 11:55:00|299.2|298.9|298.7|298.4|299.5|299.4|298.7|298.2|171460
1586174400000|2020-04-06 12:00:00|298.6|298.3|296.7|296.4|298.7|298.4|296.6|296.3|228156
1586174700000|2020-04-06 12:05:00|296.8|296.5|298.6|298.2|298.6|298.2|296.3|295.9|149468
1586175000000|2020-04-06 12:10:00|298.7|298.1|298.3|298.1|299|298.6|298|297.6|135160
1586175300000|2020-04-06 12:15:00|298.4|298.2|296.4|296.1|298.4|298.2|296.4|296|127610
1586175600000|2020-04-06 12:20:00|296.5|296.2|296.7|296.3|296.7|296.4|295.8|295.5|122368
1586175900000|2020-04-06 12:25:00|296.8|296.4|293.2|292.7|296.8|296.5|293.2|292.6|129740
1586176200000|2020-04-06 12:30:00|293.1|293|294.2|293.9|294.4|294|293|292.6|536789
1586176500000|2020-04-06 12:35:00|294.3|294|292.5|292.2|294.5|294.2|292|291.8|429993
1586176800000|2020-04-06 12:40:00|292.4|292.3|290.7|290.4|292.6|292.3|290.7|290.1|230650
1586177100000|2020-04-06 12:45:00|290.6|290.3|292.2|291.9|292.7|292.4|289.9|289.5|301790
1586177400000|2020-04-06 12:50:00|292.1|292|292.4|292|293.1|292.9|291.4|291|1764907
1586177700000|2020-04-06 12:55:00|292.3|291.9|291|290.7|292.9|292.5|291|290.7|127275
1586178000000|2020-04-06 13:00:00|291.1|290.6|290.8|290.5|291.5|291|290.8|290.4|53899
1586178300000|2020-04-06 13:05:00|290.9|290.6|290.4|290.1|291.2|290.8|290|289.6|87890
1586178600000|2020-04-06 13:10:00|290.3|290|290.9|290.5|290.9|290.5|289.8|289.5|57815
1586178900000|2020-04-06 13:15:00|291|290.6|295.5|295|295.7|295.6|291|290.6|297089
1586179200000|2020-04-06 13:20:00|295.4|294.9|293|292.5|295.4|294.9|293|292.4|108875
1586179500000|2020-04-06 13:25:00|292.7|292.7|292.9|292.5|293.7|293.3|292.7|292.5|103409
1586179800000|2020-04-06 13:30:00|293|292.6|292|291.7|293.6|293.3|291.7|291.3|149454
1586180100000|2020-04-06 13:35:00|291.9|291.8|293.9|293.7|294.3|294.2|291.9|291.5|569635
1586180400000|2020-04-06 13:40:00|293.8|293.6|296.7|296.5|296.7|296.5|293.5|293.4|91662
1586180700000|2020-04-06 13:45:00|296.9|296.6|298.2|297.7|298.4|298.1|296.4|296|2097515
1586181000000|2020-04-06 13:50:00|298.1|297.8|296.6|296.3|298.6|298.4|296.3|296|138432
1586181300000|2020-04-06 13:55:00|296.5|296.2|295|294.8|296.6|296.3|294.1|293.9|463051
1586181600000|2020-04-06 14:00:00|294.9|294.7|293.9|293.5|295.1|294.9|293.8|293.4|153039
1586181900000|2020-04-06 14:05:00|293.8|293.4|292.7|292.4|294|293.9|292.6|292.2|162787
1586182200000|2020-04-06 14:10:00|292.6|292.5|290.2|290.1|293.7|293.2|290.1|289.8|268132
1586182500000|2020-04-06 14:15:00|290.3|290.2|293.3|293|293.7|293.2|290.2|290.2|395271
1586182800000|2020-04-06 14:20:00|293.2|292.9|292.4|292.2|293.2|292.9|292.3|292.1|178662
1586183100000|2020-04-06 14:25:00|292.5|292.3|292.6|292.3|292.8|292.6|291.8|291.5|181641
1586183400000|2020-04-06 14:30:00|292.7|292.4|291.4|291.3|292.7|292.5|291.4|290.9|261850
1586183700000|2020-04-06 14:35:00|291.5|291.2|291|290.8|291.5|291.3|291|290.8|149865
1586184000000|2020-04-06 14:40:00|291.1|290.7|290.3|290.1|291.1|290.8|290.1|290|248620
1586184300000|2020-04-06 14:45:00|290.4|290.2|288.9|288.6|290.5|290.3|288.7|288.2|180063
1586184600000|2020-04-06 14:50:00|289|288.7|287.9|287.6|289|288.8|287.9|287.4|251746
1586184900000|2020-04-06 14:55:00|288|287.7|289.8|289.6|290.7|290.4|287.9|287.7|368354
1586185200000|2020-04-06 15:00:00|289.9|289.7|292.2|291.9|292.5|292.2|289.7|289.6|252926
1586185500000|2020-04-06 15:05:00|292.3|292|290.9|290.6|292.3|292.1|290.9|290.5|133313
1586185800000|2020-04-06 15:10:00|290.8|290.5|291.8|291.6|292|291.7|290.3|289.9|265114
1586186100000|2020-04-06 15:15:00|292|291.7|293.9|293.7|294.8|294.6|291.8|291.6|379398
1586186400000|2020-04-06 15:20:00|294|293.8|294.1|293.7|295.5|295.3|293.8|293.4|249609
1586186700000|2020-04-06 15:25:00|294.2|293.8|294.1|293.5|294.8|294.2|292.7|292.4|230434
1586242800000|2020-04-07 07:00:00|305.1|304.4|324|322.3|330|325.8|301.8|300|1041547
1586243100000|2020-04-07 07:05:00|323.9|321.2|324.3|323.6|327.1|326.2|319.3|317.7|336193
1586243400000|2020-04-07 07:10:00|324.2|323.5|326.9|325.8|327.5|326.4|320.9|320|378351
1586243700000|2020-04-07 07:15:00|326.8|325.2|331.9|330.7|333|331.8|324.3|323.4|360298
1586244000000|2020-04-07 07:20:00|331.8|330.8|335.9|334.3|336|334.5|329.5|328.6|402073
1586244300000|2020-04-07 07:25:00|337.4|336.3|340.9|339.7|344.1|342.7|337.2|336.3|240855
1586244600000|2020-04-07 07:30:00|340.3|339.8|341.7|340.8|343.4|342.3|335.4|334.4|568509
1586244900000|2020-04-07 07:35:00|341.6|340.7|341.6|340.8|345.2|344.2|340.3|339.6|450001
1586245200000|2020-04-07 07:40:00|341.5|340.9|343.4|343|346.2|344.8|339.8|339.4|317581
1586245500000|2020-04-07 07:45:00|343.6|342.9|343.4|342.9|344.4|343.6|341.5|341.1|242326
1586245800000|2020-04-07 07:50:00|343.8|343|340.9|340.5|343.8|343.2|339.5|338.9|220757
1586246100000|2020-04-07 07:55:00|340.8|340.4|342.9|342.3|343.9|343.3|340.2|339.3|319027
1586246400000|2020-04-07 08:00:00|342.6|342.1|340.8|340.1|342.9|342.1|338.9|338.1|429846
1586246700000|2020-04-07 08:05:00|340.7|340|341.9|341.4|342|341.7|339.9|338.8|253198
1586247000000|2020-04-07 08:10:00|342|341.5|343.4|342.8|344.9|344.6|342|341.5|221144
1586247300000|2020-04-07 08:15:00|343.3|342.9|345.3|345.1|345.3|345.1|343|342.6|139907
1586247600000|2020-04-07 08:20:00|345.4|345.2|343.6|343.3|346.5|346.1|343.2|342.9|209851
1586247900000|2020-04-07 08:25:00|343.7|343.4|339|338.7|343.8|343.7|338.6|338.1|240967
1586248200000|2020-04-07 08:30:00|338.9|338.6|335.6|335.1|340|339.6|335.2|334.4|245298
1586248500000|2020-04-07 08:35:00|335.5|335|336|335.6|336.5|335.9|335.1|334.7|319570
1586248800000|2020-04-07 08:40:00|336.1|335.7|338.6|338.3|340.4|339.6|335.8|335.4|189357
1586249100000|2020-04-07 08:45:00|338.5|338.2|336.2|335.8|339.5|338.7|335.7|335.2|209267
1586249400000|2020-04-07 08:50:00|336.1|335.7|333.1|332.5|336.2|336|332.1|331.6|286020
1586249700000|2020-04-07 08:55:00|333|332.4|335.9|335.4|336.2|336|331.5|331.2|821092
1586250000000|2020-04-07 09:00:00|336|335.8|338.3|337.9|338.5|337.9|336|335.4|134535
1586250300000|2020-04-07 09:05:00|338.4|338|342.9|342.5|343|342.5|338.4|337.9|327398
1586250600000|2020-04-07 09:10:00|343|342.6|342.7|341.7|347.5|346.3|342.4|341.4|275840
1586250900000|2020-04-07 09:15:00|342.5|341.6|340.4|340|342.5|341.6|339.4|339|110863
1586251200000|2020-04-07 09:20:00|340.2|340.1|342.8|342.1|343.4|342.8|339.8|339.1|96522
1586251500000|2020-04-07 09:25:00|343.2|342.2|342.5|342|344|343.6|340|339.9|164095
1586251800000|2020-04-07 09:30:00|342.4|341.9|342.5|342.1|343|342.5|340.5|340|93131
1586252100000|2020-04-07 09:35:00|342|342|343.7|343.3|343.9|343.3|341.3|340.7|182542
1586252400000|2020-04-07 09:40:00|343.5|343.2|341.6|341|343.7|343.3|341.4|340.9|64228
1586252700000|2020-04-07 09:45:00|341.5|340.9|340.4|339.8|341.5|341|339.6|339.4|91352
1586253000000|2020-04-07 09:50:00|340.3|339.9|338.3|338|340.3|340|337.6|337|59878
1586253300000|2020-04-07 09:55:00|338.4|338.1|337.9|337.7|339.6|339.5|337.7|337.4|60956
1586253600000|2020-04-07 10:00:00|337.8|337.8|337.9|337.5|338.8|338.5|337.5|337.1|89371
1586253900000|2020-04-07 10:05:00|337.3|337.3|338.2|337.9|338.7|338.2|337.3|337.2|72407
1586254200000|2020-04-07 10:10:00|338.1|337.8|339.6|339.1|339.6|339.1|337.2|337.1|57539
1586254500000|2020-04-07 10:15:00|339.5|339|339.9|339.6|340.4|340|338.1|337.9|160137
1586254800000|2020-04-07 10:20:00|340.2|340.2|339.6|339|341|340.6|338.8|338.2|74449
1586255100000|2020-04-07 10:25:00|339.5|338.9|337.7|337.2|339.5|338.9|337.3|337.1|57898
1586255400000|2020-04-07 10:30:00|337.6|337.3|337.2|336.8|338.2|337.9|336.8|336.6|36794
1586255700000|2020-04-07 10:35:00|337.1|336.7|335.1|334.8|337.3|337|334.5|334.1|75716
1586256000000|2020-04-07 10:40:00|335|334.9|334.7|334.4|335.4|335.2|333.4|333.3|60392
1586256300000|2020-04-07 10:45:00|334.6|334.2|336.6|336.1|337|336.6|334.6|334|119008
1586256600000|2020-04-07 10:50:00|336.8|336.3|336.9|336.5|339|338.6|336.8|336.3|76574
1586256900000|2020-04-07 10:55:00|336.8|336.4|335.9|335.4|337|336.5|335.3|335|57238
1586257200000|2020-04-07 11:00:00|336.6|335.9|336.2|335.8|336.6|335.9|334.3|334.2|68178
1586257500000|2020-04-07 11:05:00|336|335.7|338.6|338.1|338.6|338.4|335.3|335.2|92473
1586257800000|2020-04-07 11:10:00|338.8|338.2|340.3|339.8|340.4|340|338.8|338.1|59673
1586258100000|2020-04-07 11:15:00|340.1|339.9|341.5|341.2|341.5|341.2|338.8|338.4|219571
1586258400000|2020-04-07 11:20:00|341.4|341|345.1|344.7|345.2|344.7|341.2|341|195057
1586258700000|2020-04-07 11:25:00|345|344.8|347.3|346.9|349|348.4|344.8|344.5|318297
1586259000000|2020-04-07 11:30:00|347.4|347.1|344|343.5|349|348.5|343.6|343.2|97343
1586259300000|2020-04-07 11:35:00|343.8|343.3|347.3|346.7|347.7|347.4|342.1|341.6|155445
1586259600000|2020-04-07 11:40:00|347|346.6|345.5|345|347|346.6|343.1|343|326390
1586259900000|2020-04-07 11:45:00|345.3|345.1|346.2|345.6|346.9|346.5|345.2|345|112365
1586260200000|2020-04-07 11:50:00|346.1|345.7|345.8|345.2|346.4|345.8|345.1|345|247880
1586260500000|2020-04-07 11:55:00|345.5|345.1|346.8|346.3|347.8|347.5|345.1|345|122247
1586260800000|2020-04-07 12:00:00|346.6|346.2|347.3|346.8|347.4|346.8|345.7|345.2|88178
1586261100000|2020-04-07 12:05:00|347.2|346.9|346.9|346.3|347.6|346.9|346|345.9|115752
1586261400000|2020-04-07 12:10:00|346.8|346.7|345.5|345.1|347.1|346.7|345.1|345|154481
1586261700000|2020-04-07 12:15:00|345.4|345|345.5|345.3|346.3|346.1|345.2|345|68722
1586262000000|2020-04-07 12:20:00|345.6|345.4|343.7|343.3|345.7|345.6|343.4|343|132712
1586262300000|2020-04-07 12:25:00|343.6|343.2|339.1|338.7|343.6|343.2|339.1|338.4|115328
1586262600000|2020-04-07 12:30:00|338.9|338.8|344.1|343.6|344.4|343.6|338.9|338.8|356210
1586262900000|2020-04-07 12:35:00|344|343.7|347.4|346.9|347.5|346.9|343.7|343.5|185641
1586263200000|2020-04-07 12:40:00|347.5|347|347.7|347.2|349.3|348.6|346.9|346.3|128213
1586263500000|2020-04-07 12:45:00|347.6|347.1|346.6|346|348|347.6|346|345.6|242414
1586263800000|2020-04-07 12:50:00|346.3|346.2|346.5|346.1|348.5|348.2|346.3|346.1|63998
1586264100000|2020-04-07 12:55:00|346.4|346|348.1|347.6|348.2|347.8|345.6|345.4|315712
1586264400000|2020-04-07 13:00:00|348|347.4|347.3|347|349|348.5|347.1|346.9|272364
1586264700000|2020-04-07 13:05:00|347.2|346.9|348|347.7|349|348.2|346.5|346.3|102847
1586265000000|2020-04-07 13:10:00|347.9|347.8|349.7|349.4|349.8|349.4|347.6|347.4|131310
1586265300000|2020-04-07 13:15:00|349.6|349.5|350.4|350|351.2|350.8|349.1|348.9|390438
1586265600000|2020-04-07 13:20:00|350.3|349.9|350|349.4|350.7|350.3|348|347.8|103223
1586265900000|2020-04-07 13:25:00|349.9|349.6|352.4|352|352.9|352.1|349.9|349.4|95086
1586266200000|2020-04-07 13:30:00|352.2|352.1|350.7|350.3|354.2|353.9|350.1|349.9|133141
1586266500000|2020-04-07 13:35:00|350.4|350.1|349.9|349.7|351.2|351|349.7|349.3|781787
1586266800000|2020-04-07 13:40:00|350|349.8|350|349.7|350.2|350|348.2|347.7|185389
1586267100000|2020-04-07 13:45:00|350.2|349.8|353.1|352.6|356|355.3|350|349.8|275367
1586267400000|2020-04-07 13:50:00|353.2|352.7|355.4|355|355.4|355|352.4|352|473866
1586267700000|2020-04-07 13:55:00|355.3|354.8|354.1|353.6|355.8|355.4|353.7|353.5|149692
1586268000000|2020-04-07 14:00:00|354|353.7|355.7|355.4|355.7|355.6|353.6|353.5|185194
1586268300000|2020-04-07 14:05:00|355.6|355.3|350.7|350.5|355.6|355.4|350.6|350.5|434183
1586268600000|2020-04-07 14:10:00|350.6|350.3|346.7|346.2|350.7|350.4|344.4|343.6|351863
1586268900000|2020-04-07 14:15:00|346.5|346.3|340.7|340.1|348.3|347.7|340.7|340.1|210354
1586269200000|2020-04-07 14:20:00|340.8|340.2|340.8|340.3|343.4|342.6|340.7|340.2|226433
1586269500000|2020-04-07 14:25:00|340.7|340.4|341.5|341.2|343.6|343.3|339.2|338.9|815438
1586269800000|2020-04-07 14:30:00|341.4|341.1|339.5|339.1|341.4|341.1|337.4|336.9|334940
1586270100000|2020-04-07 14:35:00|339.4|339.2|340.9|340.4|341.2|341.1|339.4|338.7|755077
1586270400000|2020-04-07 14:40:00|341|340.6|341.6|341.4|341.9|341.8|340.5|340.1|258839
1586270700000|2020-04-07 14:45:00|341.5|341.3|337.9|337.6|341.6|341.4|337|336.1|384429
1586271000000|2020-04-07 14:50:00|338|337.7|333.7|333.3|338.3|338.1|333|332.5|348257
1586271300000|2020-04-07 14:55:00|333.5|333|334.5|334.1|334.8|334.7|332.2|331.8|305176
1586271600000|2020-04-07 15:00:00|334.4|334.2|332.5|332.2|334.6|334.5|331.4|331.3|312877
1586271900000|2020-04-07 15:05:00|332.4|332.1|335.9|335.7|337|336.5|332.3|332|212423
1586272200000|2020-04-07 15:10:00|335.8|335.8|333.4|333|336.3|335.9|332.8|332.6|193798
1586272500000|2020-04-07 15:15:00|333.3|333.2|332.1|331.8|336.2|335.7|332.1|331.8|303239
1586272800000|2020-04-07 15:20:00|332|331.7|332.5|332.2|332.5|332.2|328.7|328.5|267140
1586273100000|2020-04-07 15:25:00|332.6|332.3|335.9|335.1|336.2|336.1|332.6|332.3|327071
1586329200000|2020-04-08 07:00:00|324.4|323|313.7|307.6|324.4|323|301.9|300.1|578290
1586329500000|2020-04-08 07:05:00|313.6|307.5|307.8|306.3|313.8|309.4|304.4|302.7|618304
1586329800000|2020-04-08 07:10:00|307.7|306.4|305.3|304.3|307.7|306.5|302.8|301.4|404588
1586330100000|2020-04-08 07:15:00|305.2|304.6|312.3|311.1|314.9|313.4|305.1|304.3|326468
1586330400000|2020-04-08 07:20:00|312.2|311.2|314.3|313.3|316|314.9|310.3|309.2|314310
1586330700000|2020-04-08 07:25:00|314.6|313.4|319|317.9|320|319|313.5|312.8|267376
1586331000000|2020-04-08 07:30:00|318.9|317.5|320|318.5|329.5|326.7|318.3|317.2|340619
1586331300000|2020-04-08 07:35:00|319.9|318.2|324.8|323.1|325|324.6|317.6|315.7|136975
1586331600000|2020-04-08 07:40:00|324.7|322.7|323.8|322.3|325|324|320.6|319.8|124394
1586331900000|2020-04-08 07:45:00|323.7|322.4|323.1|322|325|324.1|320.3|319.4|139167
1586332200000|2020-04-08 07:50:00|323|322.1|323.1|322.3|324.6|324.4|322|321|114591
1586332500000|2020-04-08 07:55:00|323|322.2|319.5|318.5|323|322.2|319.1|318.1|105353
1586332800000|2020-04-08 08:00:00|319.4|318.6|319.2|318.3|320.5|319.8|317.3|316.7|156366
1586333100000|2020-04-08 08:05:00|319.1|318.2|321.1|320.5|321.1|320.5|317.3|317|139897
1586333400000|2020-04-08 08:10:00|321.2|320.8|316.2|315.9|321.7|321.1|316.2|315.7|146208
1586333700000|2020-04-08 08:15:00|316.1|315.8|311.3|310.6|317.5|316.7|311.1|310.6|135489
1586334000000|2020-04-08 08:20:00|311.2|310.9|315.1|314.2|316|315.5|310.4|310.1|159800
1586334300000|2020-04-08 08:25:00|315|315|312.7|312.4|315.7|315.1|312.7|312.2|164994
1586334600000|2020-04-08 08:30:00|312.6|312.2|311|310.4|313|312.5|311|310.4|140054
1586334900000|2020-04-08 08:35:00|310.4|310.2|312.9|312.5|312.9|312.5|309.3|309|169243
1586335200000|2020-04-08 08:40:00|313|312.6|314.7|314.3|315.9|315.4|313|312.4|84216
1586335500000|2020-04-08 08:45:00|314.8|314.4|317.1|316.5|317.7|317.1|314.8|314.4|85428
1586335800000|2020-04-08 08:50:00|317|316.3|317.4|316.6|317.7|317.3|315.9|315.2|112308
1586336100000|2020-04-08 08:55:00|317.3|316.7|315.8|315.5|317.3|316.9|315.8|315.5|40482
1586336400000|2020-04-08 09:00:00|315.9|315.3|316.9|316.4|317|316.7|315.8|315.2|116089
1586336700000|2020-04-08 09:05:00|316.7|316.5|315.7|315.4|317|316.8|315.6|315.3|59463
1586337000000|2020-04-08 09:10:00|315.6|315.5|313|312.8|315.6|315.5|313|312.8|107769
1586337300000|2020-04-08 09:15:00|312.9|312.9|311.4|310.9|313.2|312.9|310.4|310.1|139923
1586337600000|2020-04-08 09:20:00|311.2|310.8|310.7|310.4|311.2|310.8|309.7|309.4|122962
1586337900000|2020-04-08 09:25:00|310.6|310.2|314.3|313.6|314.8|314.5|310.3|310|89631
1586338200000|2020-04-08 09:30:00|314.2|313.5|311.9|311.6|314.6|314.1|311.6|311.2|131178
1586338500000|2020-04-08 09:35:00|311.8|311.5|312.2|311.8|313.7|313.4|311.7|311.4|165229
1586338800000|2020-04-08 09:40:00|312.3|311.9|314.5|314|314.8|314.5|312|311.5|91345
1586339100000|2020-04-08 09:45:00|314.6|314.2|314.5|313.8|317|316.1|313.8|313.3|80973
1586339400000|2020-04-08 09:50:00|314.2|313.6|314|313.4|315.3|314.6|313.5|313.1|85740
1586339700000|2020-04-08 09:55:00|313.9|313.3|315.5|315.2|315.9|315.3|312.9|312.7|81968
1586340000000|2020-04-08 10:00:00|315.4|315.3|317.3|316.6|318.8|318.5|315.3|315|102149
1586340300000|2020-04-08 10:05:00|317|316.7|317.6|317.3|318|317.7|316.9|316.6|39434
1586340600000|2020-04-08 10:10:00|317.7|317.4|316.2|315.9|318.4|317.8|315.7|315.5|76553
1586340900000|2020-04-08 10:15:00|316.1|315.8|318.5|317.9|318.9|318.2|316.1|315.8|50848
1586341200000|2020-04-08 10:20:00|318.2|317.8|317|316.6|318.2|317.9|317|316.6|125180
1586341500000|2020-04-08 10:25:00|316.6|316.5|316.3|316|317|316.7|315.7|315.5|106151
1586341800000|2020-04-08 10:30:00|316.2|316.1|317.9|317.5|318.5|318.1|316.2|316.1|59681
1586342100000|2020-04-08 10:35:00|317.8|317.4|317.9|317.6|318.5|318.2|317.4|317.1|53324
1586342400000|2020-04-08 10:40:00|317.8|317.4|316.4|316.2|317.8|317.6|316.4|316.2|75473
1586342700000|2020-04-08 10:45:00|316.3|316.1|316.9|316.7|318|317.5|316.2|315.9|47503
1586343000000|2020-04-08 10:50:00|316.8|316.5|319.2|318.7|319.3|318.7|316.6|316.5|63942
1586343300000|2020-04-08 10:55:00|319.3|318.8|320.7|320.4|320.7|320.4|319.2|318.8|95528
1586343600000|2020-04-08 11:00:00|320.4|320|320.1|319.8|321.2|320.8|319.8|319.3|40030
1586343900000|2020-04-08 11:05:00|320|319.9|320.3|319.9|320.9|320.4|319|318.8|66800
1586344200000|2020-04-08 11:10:00|320.2|319.8|320.7|320.3|321.9|321.3|320|319.7|51752
1586344500000|2020-04-08 11:15:00|320.5|320.2|321.6|321.2|322.1|321.7|320.4|320.1|73284
1586344800000|2020-04-08 11:20:00|321.4|321.1|320.6|320.2|322|321.5|319.8|319.6|52501
1586345100000|2020-04-08 11:25:00|320.5|320.3|321.4|321|321.9|321.5|320.5|320|31668
1586345400000|2020-04-08 11:30:00|321.3|320.9|319.3|318.7|321.3|321|318.5|318.4|69036
1586345700000|2020-04-08 11:35:00|319|318.8|321.7|321.3|322|321.4|318|317.8|107111
1586346000000|2020-04-08 11:40:00|321.6|321.1|318.3|317.8|321.6|321.3|318.3|317.8|59203
1586346300000|2020-04-08 11:45:00|318.2|317.7|318.3|318|318.9|318.4|317.9|317.7|59513
1586346600000|2020-04-08 11:50:00|318.2|317.9|319.5|319.2|320.3|319.9|318|317.7|95478
1586346900000|2020-04-08 11:55:00|319.4|319.1|321.1|320.7|322|321.4|319.3|319|53908
1586347200000|2020-04-08 12:00:00|320.9|320.6|323.5|322.9|323.5|322.9|320.5|320.3|70405
1586347500000|2020-04-08 12:05:00|323.2|323|325.6|325.1|325.7|325.1|323.2|322.8|189549
1586347800000|2020-04-08 12:10:00|325.7|325.2|327.3|326.9|327.8|327|325.7|325.2|154933
1586348100000|2020-04-08 12:15:00|327.2|326.7|325.9|325.5|327.3|326.7|325.4|325.1|88349
1586348400000|2020-04-08 12:20:00|326.2|325.7|330|329.3|330|329.3|326|325.5|139991
1586348700000|2020-04-08 12:25:00|330.1|329.6|328.5|328.2|330.4|329.8|328.2|327.8|103311
1586349000000|2020-04-08 12:30:00|328.7|328.3|327.8|327.3|329.4|329.1|327.8|327.2|49484
1586349300000|2020-04-08 12:35:00|327.6|327.6|328.3|327.6|328.4|327.7|325.9|325.5|85283
1586349600000|2020-04-08 12:40:00|328.2|327.7|328.9|328.3|329|328.6|327.5|327.1|76067
1586349900000|2020-04-08 12:45:00|328.7|328.4|327.9|327.6|328.9|328.6|327.9|327.5|69750
1586350200000|2020-04-08 12:50:00|327.8|327.7|326.9|326.4|328.2|327.9|326.5|326.3|59035
1586350500000|2020-04-08 12:55:00|326.7|326.5|328.4|327.9|328.8|328.4|326.6|326.5|98401
1586350800000|2020-04-08 13:00:00|328.3|328.1|330|329.6|330.6|330.3|328.1|327.7|92350
1586351100000|2020-04-08 13:05:00|329.9|329.7|328|327.8|330.6|330.3|327.9|327.7|134589
1586351400000|2020-04-08 13:10:00|328.3|328|327|326.8|328.9|328.6|326.4|326.2|140228
1586351700000|2020-04-08 13:15:00|326.9|326.9|329.8|329.3|330.9|330.3|326.9|326.9|103469
1586352000000|2020-04-08 13:20:00|329.6|329.1|329.3|328.9|330.4|330|328.8|328.3|76557
1586352300000|2020-04-08 13:25:00|329.4|329|329|328.6|331|330.6|328.8|328.6|55355
1586352600000|2020-04-08 13:30:00|328.9|328.4|328.9|328.4|331.5|330.8|327.6|327.3|155158
1586352900000|2020-04-08 13:35:00|328.8|328.5|326.5|326.2|328.8|328.5|326.1|325.7|117887
1586353200000|2020-04-08 13:40:00|326.7|326.3|328.1|327.7|329.2|328.8|326.5|326.3|142476
1586353500000|2020-04-08 13:45:00|328.2|327.8|326.4|326.2|328.9|328.5|326.4|326.2|124365
1586353800000|2020-04-08 13:50:00|326.3|326|323.8|323.6|326.7|326.3|323.7|323.5|109916
1586354100000|2020-04-08 13:55:00|323.9|323.7|320.7|320.1|324.2|324|320.7|320.1|239972
1586354400000|2020-04-08 14:00:00|320.8|320.2|322.4|322|323|322.6|320.5|320.1|164614
1586354700000|2020-04-08 14:05:00|322.5|322.2|319.5|319.3|323.4|323.1|319.3|319|150426
1586355000000|2020-04-08 14:10:00|319.6|319.4|316.9|316.5|321.3|320.8|316.9|316.4|152997
1586355300000|2020-04-08 14:15:00|317|316.4|318.1|317.6|320|319|315.3|315|172315
1586355600000|2020-04-08 14:20:00|317.9|317.9|318.9|318.6|320.9|320.2|317.2|317|143631
1586355900000|2020-04-08 14:25:00|318.8|318.4|320.1|319.8|321.1|320.6|318.1|318|125213
1586356200000|2020-04-08 14:30:00|320.2|319.9|318.9|318.6|320.6|320.3|318.7|318.5|161336
1586356500000|2020-04-08 14:35:00|318.8|318.5|317.8|317.4|320.2|320|317.6|317.3|175363
1586356800000|2020-04-08 14:40:00|317.7|317.5|316.2|315.9|318.5|318.3|315.2|314.8|179455
1586357100000|2020-04-08 14:45:00|316.3|316|319.5|319.3|321|320.1|316.3|316|159023
1586357400000|2020-04-08 14:50:00|319.4|319.2|318.7|318.2|320.2|319.8|318.5|318.1|2180479
1586357700000|2020-04-08 14:55:00|318.6|318.4|320|319.7|320.2|319.9|318.6|318.3|13726680
1586358000000|2020-04-08 15:00:00|320.1|319.8|321.7|321.4|322|321.7|320.1|319.8|249104
1586358300000|2020-04-08 15:05:00|321.9|321.5|321.7|321.5|323.1|322.8|320|319.8|153565
1586358600000|2020-04-08 15:10:00|321.6|321.4|323|322.8|324.7|324.3|321.5|321.4|206040
1586358900000|2020-04-08 15:15:00|322.9|322.9|320.4|319.9|323.1|322.9|320.1|319.9|208933
1586359200000|2020-04-08 15:20:00|320.6|320|322.3|322|322.3|322|320.5|320|186422
1586359500000|2020-04-08 15:25:00|322.2|321.9|322.3|321.9|323.1|322.9|321.5|321.4|247110
1586415600000|2020-04-09 07:00:00|330.3|328.9|330.5|328.8|337.9|334.8|326|322.5|196781
1586415900000|2020-04-09 07:05:00|330.4|328.9|335.9|334|336|335|330.3|328.8|98068
1586416200000|2020-04-09 07:10:00|335.6|334.1|338.8|337.2|340|338.5|330.3|327.1|181871
1586416500000|2020-04-09 07:15:00|338.9|337.3|338.8|337.8|342.3|342|336.9|335.2|167287
1586416800000|2020-04-09 07:20:00|338.7|337.9|338.9|338|339.8|339.1|338.1|337|93819
1586417100000|2020-04-09 07:25:00|338.8|338.1|338.5|338|338.8|338.5|336|335.7|197291
1586417400000|2020-04-09 07:30:00|338.6|338.1|341.2|340.6|341.2|340.6|338.4|338|94427
1586417700000|2020-04-09 07:35:00|341.1|340.4|341.5|340.8|342.9|342.2|340.6|339.7|90412
1586418000000|2020-04-09 07:40:00|341.6|340.9|339.8|339.2|342|341|339.5|338.7|21569
1586418300000|2020-04-09 07:45:00|340|339.3|341.3|340.7|342|341.5|340|339|59966
1586418600000|2020-04-09 07:50:00|341.2|340.8|342.6|342.2|343|342.2|340.9|340.1|93055
1586418900000|2020-04-09 07:55:00|342.7|342.5|344.6|344.1|344.8|344.4|342.7|342.5|197050
1586419200000|2020-04-09 08:00:00|344.5|344|343.8|343.4|345.2|344.8|343.5|343.1|42675
1586419500000|2020-04-09 08:05:00|343.9|343.5|345.4|345.2|345.8|345.2|343.9|343.5|84916
1586419800000|2020-04-09 08:10:00|345.3|345.1|345.6|345.3|345.6|345.3|344|343.4|86375
1586420100000|2020-04-09 08:15:00|345.7|345.4|346.2|345.8|347|346.6|344.8|344.2|116994
1586420400000|2020-04-09 08:20:00|346.4|345.9|345.2|344.8|347.2|346.8|345.1|344.8|130218
1586420700000|2020-04-09 08:25:00|345.1|344.5|343.8|343.4|345.1|344.8|342.8|342.3|103878
1586421000000|2020-04-09 08:30:00|343.7|343.3|343.1|342.6|343.7|343.3|342.3|342.1|81830
1586421300000|2020-04-09 08:35:00|343|342.4|338|337.2|343|342.5|338|337.2|184727
1586421600000|2020-04-09 08:40:00|337.9|337.3|338.9|338.4|340|339.2|337.8|337.3|91821
1586421900000|2020-04-09 08:45:00|339|338.5|339.5|339.1|341.8|340.8|339|338.5|163381
1586422200000|2020-04-09 08:50:00|339.4|339|336.3|335.4|339.4|339|336.3|335.2|66508
1586422500000|2020-04-09 08:55:00|336.2|335.5|335|334.5|336.2|335.5|334.1|333.2|62299
1586422800000|2020-04-09 09:00:00|334.9|334.3|334.5|333.9|335.9|335.5|334|333.2|42789
1586423100000|2020-04-09 09:05:00|334.3|333.6|333.8|333.4|334.7|334.4|333.8|333|49918
1586423400000|2020-04-09 09:10:00|333.9|333.5|333.1|332.6|334.4|333.9|333|332.4|86938
1586423700000|2020-04-09 09:15:00|333.3|332.7|329.2|329|333.5|333.2|328.7|328.5|120592
1586424000000|2020-04-09 09:20:00|329.1|328.8|330.2|329.6|330.3|329.8|327.3|326.6|341823
1586424300000|2020-04-09 09:25:00|330.3|329.7|331.9|331.5|332.1|331.6|330.2|329.2|182591
1586424600000|2020-04-09 09:30:00|332|331.6|332.8|332|333.3|333|332|331.5|47465
1586424900000|2020-04-09 09:35:00|332.7|331.9|329.4|328.9|332.8|331.9|328.1|327.8|138087
1586425200000|2020-04-09 09:40:00|329.6|329|331.5|331|332.1|332|329.6|329|45466
1586425500000|2020-04-09 09:45:00|331.4|330.8|329.4|328.7|331.5|331.1|329.4|328.6|92796
1586425800000|2020-04-09 09:50:00|329.3|328.6|327.9|327.1|329.6|329.1|327.9|327|74989
1586426100000|2020-04-09 09:55:00|327.8|327.2|328.1|327.6|328.9|328.3|327.3|326.7|74419
1586426400000|2020-04-09 10:00:00|328|327.5|329|328.6|329.2|328.7|327.3|327|48959
1586426700000|2020-04-09 10:05:00|329.1|328.7|330|329.5|330.6|330.4|329.1|328.7|58753
1586427000000|2020-04-09 10:10:00|330.1|329.6|330.9|330.5|331.1|330.7|329.9|329.3|103545
1586427300000|2020-04-09 10:15:00|331.1|330.6|331.5|331.1|332.1|332|330.7|330.3|36462
1586427600000|2020-04-09 10:20:00|331.2|330.9|329.3|328.7|331.5|330.9|329|328.7|43990
1586427900000|2020-04-09 10:25:00|329.4|328.8|330.3|330|330.7|330.4|329.4|328.8|23880
1586428200000|2020-04-09 10:30:00|330.5|330.1|330.2|329.9|330.7|330.3|330.2|329.6|26599
1586428500000|2020-04-09 10:35:00|330.5|330|332.7|332.1|332.7|332.1|330.5|330|32037
1586428800000|2020-04-09 10:40:00|332.8|332.2|332.4|332.1|333.3|332.7|332|331.6|46753
1586429100000|2020-04-09 10:45:00|332.5|332.2|333.7|333.2|333.8|333.2|332.4|332.2|28428
1586429400000|2020-04-09 10:50:00|333.9|333.3|336.5|336.2|339.8|337.4|333.7|333.3|223634
1586429700000|2020-04-09 10:55:00|336.6|336.3|340|339.4|340.6|340.2|336.6|336.2|249458
1586430000000|2020-04-09 11:00:00|340.1|339.3|339.6|339.1|341.4|341.1|339.6|338.6|140432
1586430300000|2020-04-09 11:05:00|339.5|338.9|339.8|339.3|340.8|340.1|338.7|337.8|31513
1586430600000|2020-04-09 11:10:00|339.9|339.4|340.7|340.3|341.3|341|339.9|339.3|60893
1586430900000|2020-04-09 11:15:00|340.9|340.4|340.9|340.5|342|341.7|340.4|339.9|76496
1586431200000|2020-04-09 11:20:00|340.8|340.4|339.3|338.7|341.3|340.8|339|338.4|89765
1586431500000|2020-04-09 11:25:00|339.4|338.8|336.6|336|339.5|339|336|335.5|54513
1586431800000|2020-04-09 11:30:00|336.5|336.1|337.9|337.4|338|337.6|336.4|336|122899
1586432100000|2020-04-09 11:35:00|337.8|337.3|338.6|337.8|340.2|339.5|337.8|337|134939
1586432400000|2020-04-09 11:40:00|338.5|337.7|335.6|334.8|338.5|337.7|335.3|334.7|37408
1586432700000|2020-04-09 11:45:00|335.5|334.7|336|335.5|336.4|336|334.6|334|31842
1586433000000|2020-04-09 11:50:00|335.9|335.4|335|334.7|336|335.7|334.8|334.2|31702
1586433300000|2020-04-09 11:55:00|335.1|334.8|335.3|334.9|336.7|336|335|334.6|68586
1586433600000|2020-04-09 12:00:00|335.5|335.2|332.9|332.5|335.6|335.2|332.8|332.4|27742
1586433900000|2020-04-09 12:05:00|332.8|332.4|332.4|331.8|332.8|332.4|331.8|331.6|39516
1586434200000|2020-04-09 12:10:00|332.1|331.9|334.7|334.1|335.2|334.7|332.1|331.8|56631
1586434500000|2020-04-09 12:15:00|334.6|334.2|333.1|332.5|335.1|334.9|332.9|332.4|59988
1586434800000|2020-04-09 12:20:00|333.3|332.6|333.7|333.1|334.5|334.3|333.3|332.6|30932
1586435100000|2020-04-09 12:25:00|333.8|333.2|334.9|334.5|335|334.5|333.3|332.8|36544
1586435400000|2020-04-09 12:30:00|335|334.7|337.6|337.4|337.8|337.6|335|334.7|46193
1586435700000|2020-04-09 12:35:00|337.5|337.2|335.4|334.9|337.5|337.2|335.2|334.8|73282
1586436000000|2020-04-09 12:40:00|335.3|334.8|337.4|336.8|337.4|336.8|334.7|334|1988170
1586436300000|2020-04-09 12:45:00|337.6|336.9|338.8|338.4|338.8|338.6|337.6|336.9|31618
1586436600000|2020-04-09 12:50:00|339|338.5|339.1|338.8|340|339.6|338.9|338.5|60600
1586436900000|2020-04-09 12:55:00|339|338.7|341.7|341.2|342.6|342.1|338.3|337.7|102650
1586437200000|2020-04-09 13:00:00|341.2|341.4|341.4|340.9|342.8|342.1|340.8|340.4|106409
1586437500000|2020-04-09 13:05:00|341.3|341|343.8|343.4|343.9|343.4|341|340.9|106108
1586437800000|2020-04-09 13:10:00|343.9|343.5|344.5|344.1|345|344.5|343.3|343.1|106970
1586438100000|2020-04-09 13:15:00|344.6|344.2|346.1|345.7|346.4|346|344.3|344|167445
1586438400000|2020-04-09 13:20:00|346|345.6|343.6|343.3|346.3|346|343.6|343.3|390915
1586438700000|2020-04-09 13:25:00|343.7|343.2|341.2|340.6|343.7|343.3|340|339.6|68542
1586439000000|2020-04-09 13:30:00|341|340.5|343.4|343.1|344.4|344|340.7|339.9|71598
1586439300000|2020-04-09 13:35:00|343.5|343.2|344.7|344.2|345|344.5|342.8|342.4|101329
1586439600000|2020-04-09 13:40:00|345|344.4|346.8|346.4|347|346.6|345|344.4|146356
1586439900000|2020-04-09 13:45:00|346.9|346.6|348.1|347.7|349.3|348.8|346.9|346.6|119849
1586440200000|2020-04-09 13:50:00|348|347.3|350.6|350.4|350.7|350.4|345.8|345.3|176129
1586440500000|2020-04-09 13:55:00|350.5|350.3|351|350.7|351.8|351.4|348.4|347.9|210471
1586440800000|2020-04-09 14:00:00|350.9|350.6|352.2|351.7|353.3|352.9|348.9|348.6|243098
1586441100000|2020-04-09 14:05:00|352.1|351.5|349.4|349|352.5|352.1|349.4|348.9|126284
1586441400000|2020-04-09 14:10:00|349.3|349.1|351.3|350.8|351.4|351.3|348.7|348.1|223559
1586441700000|2020-04-09 14:15:00|351.4|350.9|349.7|349.3|352.3|351.9|348.3|347.9|358104
1586442000000|2020-04-09 14:20:00|349.6|349.2|347.9|347.7|350.6|350.3|347.9|347.7|248811
1586442300000|2020-04-09 14:25:00|347.8|347.2|350.2|349.9|350.6|350.3|347.1|346.3|328986
1586442600000|2020-04-09 14:30:00|349.9|349.7|351|350.8|351|350.8|348.3|347.7|121481
1586442900000|2020-04-09 14:35:00|350.9|350.5|351|350.8|351.9|351.3|350.3|349.6|235064
1586443200000|2020-04-09 14:40:00|351.3|350.9|351.9|351.6|352.7|352.5|350.8|350.4|174967
1586443500000|2020-04-09 14:45:00|352.1|351.7|352.7|352.3|354.5|354.3|352.1|351.7|230104
1586443800000|2020-04-09 14:50:00|352.6|352.2|349.6|349.2|352.6|352.3|349.6|349.1|229293
1586444100000|2020-04-09 14:55:00|349.1|349.1|351.2|351|351.9|351.7|349.1|349|262588
1586444400000|2020-04-09 15:00:00|350.9|350.9|350.1|349.9|351.2|351|349.9|349.7|138847
1586444700000|2020-04-09 15:05:00|350.3|350|349.5|349.3|350.4|350.1|348.4|347.9|125311
1586445000000|2020-04-09 15:10:00|349.7|349.4|350.3|350.1|350.7|350.5|349|348.8|160602
1586445300000|2020-04-09 15:15:00|350.2|350|349.6|349.3|350.7|350.3|349.1|348.7|144088
1586445600000|2020-04-09 15:20:00|349.7|349.4|347.6|347.3|350|349.9|347.6|347.3|122847
1586445900000|2020-04-09 15:25:00|347.5|347.4|350.2|349.8|350.4|350.2|347|346.8|264128
1586847600000|2020-04-14 07:00:00|350.1|348.4|342.3|340.4|350.1|348.6|339.3|336|197302
1586847900000|2020-04-14 07:05:00|342.2|340.5|339.2|335.4|349.7|348|335.9|335|296006
1586848200000|2020-04-14 07:10:00|339.1|335.5|334.4|333|344.2|340.1|333.1|332.1|170584
1586848500000|2020-04-14 07:15:00|334.5|333.1|335.4|334.2|336.7|336|333.1|332|213485
1586848800000|2020-04-14 07:20:00|335.3|334.3|332|331.2|336.2|336|331.6|331.1|119612
1586849100000|2020-04-14 07:25:00|331.9|331.3|327.8|326.6|333.8|332|326.3|325.1|240750
1586849400000|2020-04-14 07:30:00|327.9|326.7|332|331|336.2|334.1|327.9|326.6|248285
1586849700000|2020-04-14 07:35:00|332.1|331.1|334.4|333.5|336.8|335.9|331.9|331|149880
1586850000000|2020-04-14 07:40:00|334.6|333.6|335|334.4|337.9|336.7|334.3|333.4|150342
1586850300000|2020-04-14 07:45:00|335.2|334.5|338.5|337.9|340.1|339.2|334.4|334|272876
1586850600000|2020-04-14 07:50:00|338.4|337.7|333.4|332.5|338.5|337.7|332.6|332|211331
1586850900000|2020-04-14 07:55:00|333.3|332.6|330|329.4|333.4|332.8|329.5|328.8|193521
1586851200000|2020-04-14 08:00:00|329.9|329.5|332.4|331.5|332.7|332.1|329.3|328.6|280028
1586851500000|2020-04-14 08:05:00|332.3|332.3|334|333.5|334.5|333.9|331|330.4|168358
1586851800000|2020-04-14 08:10:00|333.9|334.1|336.5|336.1|338.9|338.2|333.9|333.5|240079
1586852100000|2020-04-14 08:15:00|336.8|336.2|337.4|336.9|338|337.5|336.4|336.1|148024
1586852400000|2020-04-14 08:20:00|337.3|336.8|332.1|331.4|337.3|336.8|329.5|328.7|345685
1586852700000|2020-04-14 08:25:00|332.2|331.5|331.3|330.7|334|333.1|330.5|329.8|134504
1586853000000|2020-04-14 08:30:00|331.4|330.8|333.8|333.1|334.4|334|330.8|330.4|149659
1586853300000|2020-04-14 08:35:00|333.7|333|332.7|332.5|333.7|333|332.2|332|110289
1586853600000|2020-04-14 08:40:00|332.8|332.6|335.8|335.3|336.8|335.9|332.8|332.4|90072
1586853900000|2020-04-14 08:45:00|335.9|335.4|337.3|336.8|337.6|337.1|335.9|335.3|76193
1586854200000|2020-04-14 08:50:00|337.2|336.7|334.9|334.5|337.3|336.8|334.8|334.4|61733
1586854500000|2020-04-14 08:55:00|334.8|334.4|335.7|335.1|335.8|335.2|334.6|334.1|60108
1586854800000|2020-04-14 09:00:00|335.6|335.2|336.7|336.3|337.4|337|335.6|335.2|61761
1586855100000|2020-04-14 09:05:00|336.6|336.2|338.8|338.5|339.1|338.6|336.3|335.9|172022
1586855400000|2020-04-14 09:10:00|338.7|338.4|338.9|338.6|338.9|338.6|337.8|337.3|50850
1586855700000|2020-04-14 09:15:00|338.8|338.5|342.1|341.5|342.2|341.7|338.8|338.5|105253
1586856000000|2020-04-14 09:20:00|342|341.4|337.6|337|342.2|341.4|337.6|337|66018
1586856300000|2020-04-14 09:25:00|337.8|337.1|337.8|337.2|338.1|337.2|336.6|336.2|30923
1586856600000|2020-04-14 09:30:00|337.9|337.5|336.6|335.9|340|339.5|335.6|335|152717
1586856900000|2020-04-14 09:35:00|336.5|336|337.1|336.7|337.4|336.8|336.5|336|28251
1586857200000|2020-04-14 09:40:00|337|336.4|335.7|335.1|337.1|336.7|335.3|334.7|74784
1586857500000|2020-04-14 09:45:00|336|335.2|335.8|335.3|336.8|336.1|335.5|335.2|55293
1586857800000|2020-04-14 09:50:00|335.9|335.4|336.9|336.5|337.4|337|335.9|335.4|41928
1586858100000|2020-04-14 09:55:00|336.8|336.4|337.1|336.7|337.3|337|336.1|335.7|37907
1586858400000|2020-04-14 10:00:00|337|336.8|336.5|336.1|337.1|336.8|336.3|336|24610
1586858700000|2020-04-14 10:05:00|336.6|336.2|335|334.8|336.8|336.3|334.8|334.4|72418
1586859000000|2020-04-14 10:10:00|334.9|334.6|332|331.5|334.9|334.6|331.9|331.5|154230
1586859300000|2020-04-14 10:15:00|331.9|331.6|332.4|332.1|333|332.7|330.3|330|210210
1586859600000|2020-04-14 10:20:00|332.3|332|335.3|334.7|335.5|334.7|331.9|331.4|77189
1586859900000|2020-04-14 10:25:00|335.4|334.5|331.8|331|335.6|335|331.8|331|71698
1586860200000|2020-04-14 10:30:00|331.9|330.9|331.1|330.6|332|331.8|330.9|330.5|87189
1586860500000|2020-04-14 10:35:00|331.3|330.7|331|330.7|331.7|331.4|330.7|330.4|71331
1586860800000|2020-04-14 10:40:00|331.1|331.1|330.3|329.9|331.3|331.1|329.9|329.4|82077
1586861100000|2020-04-14 10:45:00|330.2|330|329.7|329.2|330.7|330.2|329.4|329.2|139706
1586861400000|2020-04-14 10:50:00|329.6|329.7|332.5|332.1|332.5|332.1|329.5|329.4|98339
1586861700000|2020-04-14 10:55:00|332.6|332.4|334.8|334.1|334.8|334.1|332.4|332|59003
1586862000000|2020-04-14 11:00:00|334.7|333.2|336.7|335.9|336.8|335.9|334.2|333.2|76165
1586862300000|2020-04-14 11:05:00|336.6|335.8|334.4|333.5|336.6|335.8|334.2|333.2|40978
1586862600000|2020-04-14 11:10:00|334.3|333.4|332.4|332|334.3|333.5|332.4|332|27742
1586862900000|2020-04-14 11:15:00|332.3|331.9|329.5|329.1|332.3|331.9|328.6|328.2|114475
1586863200000|2020-04-14 11:20:00|329.7|329|330.8|330.2|331.2|330.6|329.4|328.7|67642
1586863500000|2020-04-14 11:25:00|330.7|330.1|329.3|328.6|330.8|330.2|328.5|328|79276
1586863800000|2020-04-14 11:30:00|329.2|328.7|331|330.6|331.9|331.2|329|328.7|82202
1586864100000|2020-04-14 11:35:00|330.9|330.4|329.2|328.5|331.2|330.9|329.2|328.5|74292
1586864400000|2020-04-14 11:40:00|329.1|328.6|330.1|329.7|331.3|330.6|329|328.6|64271
1586864700000|2020-04-14 11:45:00|330|329.8|332.3|331.9|332.5|331.9|329.9|329.7|35130
1586865000000|2020-04-14 11:50:00|332.2|331.8|332.4|332|332.5|332.2|331.4|331.1|36099
1586865300000|2020-04-14 11:55:00|332.3|331.9|331.4|331.1|332.4|331.9|331.2|330.6|57477
1586865600000|2020-04-14 12:00:00|331.3|331|330.5|330|331.4|331|330.5|330|38296
1586865900000|2020-04-14 12:05:00|330.6|330.1|330.1|329.8|330.8|330.5|330|329.8|48348
1586866200000|2020-04-14 12:10:00|330|329.7|329.7|329.4|330|329.7|328.6|328.4|119125
1586866500000|2020-04-14 12:15:00|329.8|329.5|329.7|329.1|330.9|330.4|329.3|328.9|98578
1586866800000|2020-04-14 12:20:00|329.6|329|328.6|328.2|329.7|329.2|328.5|328.1|106197
1586867100000|2020-04-14 12:25:00|328.5|328.1|328.9|328.2|329|328.5|326.8|326.5|87917
1586867400000|2020-04-14 12:30:00|328.8|328.3|328.5|328.1|329.3|328.8|328.2|327.7|57652
1586867700000|2020-04-14 12:35:00|328.6|328.2|328|327.5|328.6|328.5|327|326.5|69060
1586868000000|2020-04-14 12:40:00|327.9|327.4|327.3|327|328|327.4|326.3|325.9|144287
1586868300000|2020-04-14 12:45:00|327.6|327.1|328.9|328.3|329|328.3|326.8|326.4|75825
1586868600000|2020-04-14 12:50:00|328.8|328.4|327.9|327.5|329.4|328.9|327.9|327.5|27523
1586868900000|2020-04-14 12:55:00|327.8|327.6|327.3|326.8|328.8|328.2|327.1|326.7|47325
1586869200000|2020-04-14 13:00:00|327.2|326.9|327.9|327.6|328.3|328|327|326.7|54986
1586869500000|2020-04-14 13:05:00|328|327.7|329.8|329.5|330.1|329.5|328|327.7|41028
1586869800000|2020-04-14 13:10:00|329.7|329.4|331.2|330.8|331.4|330.8|329.7|329.4|62016
1586870100000|2020-04-14 13:15:00|331.1|330.7|331.3|330.9|331.3|331.1|330.8|330.5|41801
1586870400000|2020-04-14 13:20:00|331.2|330.8|330.6|330.3|331.3|330.8|330.2|330|38838
1586870700000|2020-04-14 13:25:00|330.7|330.4|330.9|330.5|331.4|331.2|330.4|330.1|544936
1586871000000|2020-04-14 13:30:00|330.7|330.4|333.3|332.9|333.4|332.9|330.5|330.3|86881
1586871300000|2020-04-14 13:35:00|333.4|333|335.1|334.5|336.5|336.3|333.4|333|172302
1586871600000|2020-04-14 13:40:00|335|334.4|333.7|333.3|335|334.4|332.7|332.2|89962
1586871900000|2020-04-14 13:45:00|333.6|333.4|335.2|334.8|335.7|335.6|333.1|333|135872
1586872200000|2020-04-14 13:50:00|335.1|334.7|337.3|336.8|339.5|338.9|335.1|334.7|247428
1586872500000|2020-04-14 13:55:00|337.2|336.7|334.7|334.3|337.7|336.9|333.9|333.6|171266
1586872800000|2020-04-14 14:00:00|334.9|334.4|335.4|335|335.6|335|333.3|333|74133
1586873100000|2020-04-14 14:05:00|335.3|334.9|335.4|335.1|335.6|335.4|334.7|334.2|158721
1586873400000|2020-04-14 14:10:00|335.5|335.2|336.1|335.8|337|336.2|335.5|335.2|44998
1586873700000|2020-04-14 14:15:00|336.2|335.9|336.7|336.4|337|336.6|335.9|335.6|51402
1586874000000|2020-04-14 14:20:00|336.6|336.3|337.4|336.8|338.1|337.7|336.2|335.9|87000
1586874300000|2020-04-14 14:25:00|337.3|336.9|339.2|338.6|339.5|339.1|337.1|336.7|163090
1586874600000|2020-04-14 14:30:00|339.1|338.7|337.2|336.7|339.1|338.8|336.6|336.3|70076
1586874900000|2020-04-14 14:35:00|337.1|336.6|335.9|335.3|337.4|337.3|335.8|335.3|61278
1586875200000|2020-04-14 14:40:00|336|335.4|338.8|338.5|339|338.7|336|335.4|115374
1586875500000|2020-04-14 14:45:00|338.9|338.6|336.6|336.2|339.1|338.8|336|335.5|67630
1586875800000|2020-04-14 14:50:00|336.5|336.3|337.8|337.5|338.3|337.7|336.2|335.5|57881
1586876100000|2020-04-14 14:55:00|337.7|337.4|336.3|336.1|338.7|338|336.1|335.6|138745
1586876400000|2020-04-14 15:00:00|336.4|336.2|336.2|335.7|336.9|336.5|335.7|335.5|125759
1586876700000|2020-04-14 15:05:00|336.3|335.8|336.9|336.7|337.1|336.8|335.8|335.5|94129
1586877000000|2020-04-14 15:10:00|337.1|336.8|336.3|336|337.3|337.1|335.7|335.4|137654
1586877300000|2020-04-14 15:15:00|336.4|336.1|336.2|335.9|337.2|336.9|336|335.7|588514
1586877600000|2020-04-14 15:20:00|336.1|336|337.3|337|337.3|337.2|336.1|335.8|312040
1586877900000|2020-04-14 15:25:00|337.4|337.1|337.5|337|338.5|338.2|336.2|335.8|300001
1586934000000|2020-04-15 07:00:00|339.5|338.2|332.2|330.1|339.5|338.4|331|330|173522
1586934300000|2020-04-15 07:05:00|332.1|330.2|331.4|330.1|334|333|328.9|328|124881
1586934600000|2020-04-15 07:10:00|331.3|330|325.9|325|331.3|330.1|325|324|177481
1586934900000|2020-04-15 07:15:00|326|325.1|327.5|326.5|329.9|328.7|325.6|324.7|122093
1586935200000|2020-04-15 07:20:00|327.4|326.4|320.4|320|327.4|326.5|320.1|319.4|270567
1586935500000|2020-04-15 07:25:00|320.3|319.4|321.3|320.6|323.4|322.5|320|319.2|242564
1586935800000|2020-04-15 07:30:00|321.5|320.7|321.7|321.3|322.3|321.9|320.1|319.8|260497
1586936100000|2020-04-15 07:35:00|321.8|321.4|320.4|320.2|321.9|321.6|320.1|319.6|331672
1586936400000|2020-04-15 07:40:00|320.5|320.3|320.3|320|321.7|321.4|320.1|319.5|272237
1586936700000|2020-04-15 07:45:00|320.2|320.2|315.8|315|320.3|320.2|315.8|315|315886
1586937000000|2020-04-15 07:50:00|315.7|314.7|311|310.2|316.2|315.2|311|310|177640
1586937300000|2020-04-15 07:55:00|311.1|310.5|309.9|309.4|312.5|311.8|309.6|309|114520
1586937600000|2020-04-15 08:00:00|309.8|309.3|314.3|313.8|314.3|314|309.7|308.7|275278
1586937900000|2020-04-15 08:05:00|314.2|313.7|312.6|312.3|314.2|313.7|311.9|311|157074
1586938200000|2020-04-15 08:10:00|312.7|312.4|312.1|311.8|313.9|313.7|312|311.8|79937
1586938500000|2020-04-15 08:15:00|312|311.6|311.5|311.2|312.1|311.8|310.7|310.2|148411
1586938800000|2020-04-15 08:20:00|311.6|311.3|311.5|311|313.4|313|311.1|310.4|96962
1586939100000|2020-04-15 08:25:00|311.4|310.8|313.2|312.7|313.5|313.3|310.8|310.5|163439
1586939400000|2020-04-15 08:30:00|313.4|312.8|314.1|313.5|314.8|314.5|313.2|312.8|128827
1586939700000|2020-04-15 08:35:00|314|313.4|311|310.6|314.1|313.4|311|310.5|121532
1586940000000|2020-04-15 08:40:00|311.2|310.7|314.1|313.6|314.2|313.6|311.2|310.7|73621
1586940300000|2020-04-15 08:45:00|314|313.5|312.7|312.2|314.6|314.2|312.7|312.1|67307
1586940600000|2020-04-15 08:50:00|312.6|312|311.6|311.1|312.6|312|311|310.5|85930
1586940900000|2020-04-15 08:55:00|311.5|311|311.8|311.4|312.3|311.8|310.9|310.5|68890
1586941200000|2020-04-15 09:00:00|312|311.5|311.8|311.4|312.1|311.7|309.7|309|164983
1586941500000|2020-04-15 09:05:00|311.7|311.1|312.2|311.9|312.4|312.2|310.8|310.2|75802
1586941800000|2020-04-15 09:10:00|312.3|312|314.1|313.7|314.1|313.7|312.1|311.8|26614
1586942100000|2020-04-15 09:15:00|314|313.5|312|311.6|314.8|314.3|311.9|311.5|107914
1586942400000|2020-04-15 09:20:00|312.1|311.7|312.7|312.3|313|312.4|311.9|311.7|61106
1586942700000|2020-04-15 09:25:00|312.6|312.2|311.6|311.4|312.6|312.3|311.6|311.2|29480
1586943000000|2020-04-15 09:30:00|311.5|311.3|312.2|311.9|312.8|312.7|311.5|311.3|39544
1586943300000|2020-04-15 09:35:00|312.1|311.8|312.4|312|312.4|312|311.7|311.4|388423
1586943600000|2020-04-15 09:40:00|312.6|312.1|313.7|313.5|313.8|313.7|311.5|311|88610
1586943900000|2020-04-15 09:45:00|313.6|313.3|314.5|314.1|314.5|314.1|313.3|313|29688
1586944200000|2020-04-15 09:50:00|314.6|314.2|314.1|313.8|314.7|314.3|313.8|313.5|32770
1586944500000|2020-04-15 09:55:00|314.2|313.7|314.4|314.2|315.1|314.7|313.5|313.2|31372
1586944800000|2020-04-15 10:00:00|314.6|314.1|316.7|316.2|316.8|316.2|314.3|314|45409
1586945100000|2020-04-15 10:05:00|316.6|316.3|315.4|315.1|316.8|316.4|314.9|314.4|30130
1586945400000|2020-04-15 10:10:00|315.5|315.2|315.5|315.2|316.4|316|315.2|314.9|55655
1586945700000|2020-04-15 10:15:00|315.7|315.3|315.3|314.9|316.2|315.9|315.3|314.8|90845
1586946000000|2020-04-15 10:20:00|315.2|314.8|313.2|312.8|315.2|314.9|313.1|312.7|33452
1586946300000|2020-04-15 10:25:00|313.3|313|313.1|312.7|313.4|313.1|312|311.6|44510
1586946600000|2020-04-15 10:30:00|313|312.8|313.4|313.2|314.8|314.4|313|312.8|562121
1586946900000|2020-04-15 10:35:00|313.5|313.3|314.6|314.2|314.6|314.2|313.4|313.1|48358
1586947200000|2020-04-15 10:40:00|314.5|314|313.9|313.6|314.5|314|313.5|313.2|41571
1586947500000|2020-04-15 10:45:00|314|313.5|313.8|313.6|314.1|314|312.8|312.6|37088
1586947800000|2020-04-15 10:50:00|313.7|313.5|313.9|313.6|314.4|314.2|313.6|313.1|202163
1586948100000|2020-04-15 10:55:00|313.8|313.4|314.9|314.5|315.1|314.7|313.7|313.2|32388
1586948400000|2020-04-15 11:00:00|315|314.3|314.4|314.1|315.5|314.7|314.2|314|11577
1586948700000|2020-04-15 11:05:00|314.5|314.2|314.6|314.2|315.3|314.9|314.5|314.1|324733
1586949000000|2020-04-15 11:10:00|314.5|314.3|314.8|314.5|314.8|314.5|314|313.8|25737
1586949300000|2020-04-15 11:15:00|314.9|314.6|314.9|314.5|315|314.6|314.3|313.9|63444
1586949600000|2020-04-15 11:20:00|315|314.6|315.4|315.1|315.5|315.3|315|314.6|25575
1586949900000|2020-04-15 11:25:00|315.3|315|315.1|314.8|315.7|315.4|315|314.7|21347
1586950200000|2020-04-15 11:30:00|315.2|314.9|314.7|314.4|315.7|315.5|314.6|314.3|43973
1586950500000|2020-04-15 11:35:00|314.6|314.3|314.5|314.1|315.5|315.1|314.4|314.1|35520
1586950800000|2020-04-15 11:40:00|314.4|314.2|313.8|313.5|314.8|314.5|313.8|313.4|34865
1586951100000|2020-04-15 11:45:00|313.7|313.4|313.4|313|314.6|314.4|313.3|313|72538
1586951400000|2020-04-15 11:50:00|313.3|313.1|312.6|312.2|313.5|313.1|312.4|312.1|44260
1586951700000|2020-04-15 11:55:00|312.7|312.3|313.9|313.5|314|313.7|312.6|312.3|72104
1586952000000|2020-04-15 12:00:00|313.8|313.3|313.9|313.5|314.1|313.9|313.6|313.3|22386
1586952300000|2020-04-15 12:05:00|313.8|313.6|313.2|312.9|313.8|313.6|312.9|312.5|18276
1586952600000|2020-04-15 12:10:00|313.1|312.8|312.8|312.4|313.1|312.8|312.4|312|78953
1586952900000|2020-04-15 12:15:00|312.9|312.5|312.5|312.2|312.9|312.6|312.2|312|197124
1586953200000|2020-04-15 12:20:00|312.4|312.1|312.4|312.1|313.2|312.6|312.3|312.1|30383
1586953500000|2020-04-15 12:25:00|312.3|312|312.3|312|312.9|312.4|311.4|311|97386
1586953800000|2020-04-15 12:30:00|312.4|312.1|311.3|310.9|312.6|312.1|310.3|310|159792
1586954100000|2020-04-15 12:35:00|311.2|310.8|311.6|311.2|311.7|311.5|310.9|310.4|81614
1586954400000|2020-04-15 12:40:00|311.5|311.4|312.5|312|312.5|312.1|311.4|311|51609
1586954700000|2020-04-15 12:45:00|312.6|312.1|312.4|312|313|312.7|312|311.4|64874
1586955000000|2020-04-15 12:50:00|312|311.9|312.8|312.4|313|312.5|311.8|311.4|92966
1586955300000|2020-04-15 12:55:00|312.9|312.5|313.9|313.6|314.2|313.7|312.8|312.3|72595
1586955600000|2020-04-15 13:00:00|314|313.5|315.6|315.4|316|315.5|313.9|313.5|38000
1586955900000|2020-04-15 13:05:00|315.7|316|315.4|315|316.1|316|315.1|314.8|46042
1586956200000|2020-04-15 13:10:00|315.3|315.1|314.7|314.4|315.3|315.1|314.2|314|35691
1586956500000|2020-04-15 13:15:00|314.6|314.3|316|315.7|316.2|315.9|314|313.7|56114
1586956800000|2020-04-15 13:20:00|316.1|315.9|317.1|316.6|317.6|317.5|316.1|315.9|85716
1586957100000|2020-04-15 13:25:00|317.2|316.7|318.1|317.6|318.9|318.5|317.2|316.7|64617
1586957400000|2020-04-15 13:30:00|318.2|317.7|315.9|315.6|318.4|318.3|315.9|315.5|186612
1586957700000|2020-04-15 13:35:00|315.7|315.5|317.4|317|317.5|317|315.5|314.9|110250
1586958000000|2020-04-15 13:40:00|317.5|316.9|315.2|315|317.5|317|314.7|314.1|101393
1586958300000|2020-04-15 13:45:00|315.1|314.8|315|314.5|315.8|315.4|314.8|314.4|242240
1586958600000|2020-04-15 13:50:00|314.9|314.6|312.4|312.1|314.9|314.8|312.4|312.1|43805
1586958900000|2020-04-15 13:55:00|312.3|312|315.4|315|315.5|315|311.9|311.5|139477
1586959200000|2020-04-15 14:00:00|315.3|315.1|314.5|314.1|316.5|316.3|314.5|314|114118
1586959500000|2020-04-15 14:05:00|314.4|313.9|316.1|315.8|316.4|315.9|314|313.6|64346
1586959800000|2020-04-15 14:10:00|316|315.6|315|314.6|316.1|315.8|314.8|314.5|43030
1586960100000|2020-04-15 14:15:00|314.9|314.7|313.4|313.1|315.2|315|313.1|312.9|90484
1586960400000|2020-04-15 14:20:00|313.3|313|314.2|313.9|314.6|314.3|313.2|313|56211
1586960700000|2020-04-15 14:25:00|314.1|313.8|315|314.7|315|314.7|313.7|313.3|147364
1586961000000|2020-04-15 14:30:00|314.9|314.6|314.4|314.2|314.9|314.6|314.2|313.9|37315
1586961300000|2020-04-15 14:35:00|314.5|314.3|313.6|313.3|315|314.6|313.3|313|85786
1586961600000|2020-04-15 14:40:00|313.7|313.4|314.9|314.5|315.3|315|313.7|313.4|268673
1586961900000|2020-04-15 14:45:00|315|314.6|313.6|313.3|315|314.6|313.4|313|75115
1586962200000|2020-04-15 14:50:00|313.5|313.2|313|312.5|314.4|314.3|313|312.5|138690
1586962500000|2020-04-15 14:55:00|312.8|312.3|313.4|313.1|313.5|313.3|312.6|312.2|61079
1586962800000|2020-04-15 15:00:00|313.3|313|313.1|313|313.4|313.3|312.7|312.4|189283
1586963100000|2020-04-15 15:05:00|313|312.8|312.4|312.1|313.5|313.3|312.3|312|104501
1586963400000|2020-04-15 15:10:00|312.5|312.2|311.1|310.7|312.5|312.3|310.9|310.5|130492
1586963700000|2020-04-15 15:15:00|311.2|311|311.1|310.8|311.6|311.2|310.8|310.6|187513
1586964000000|2020-04-15 15:20:00|311.2|311|309.3|309.1|311.2|311.1|309.1|308.9|272524
1586964300000|2020-04-15 15:25:00|309.4|309.2|312.3|311.9|312.3|312.2|309.3|309.1|164133
1587020400000|2020-04-16 07:00:00|318.4|317|321.9|320.6|324.9|324.2|318.2|317|181855
1587020700000|2020-04-16 07:05:00|321.8|320.7|322.7|322.2|325.5|324.9|320.8|320.3|119533
1587021000000|2020-04-16 07:10:00|323.3|321.8|318.5|317.8|324.6|323.3|318|316.8|128468
1587021300000|2020-04-16 07:15:00|318.4|317.6|319.8|319.2|319.9|319.2|316.6|316.2|85813
1587021600000|2020-04-16 07:20:00|319.7|319.1|323.3|322.7|324|323.1|318.5|317.5|339312
1587021900000|2020-04-16 07:25:00|323.2|322.4|325.9|325|326|325.2|322.2|321|124289
1587022200000|2020-04-16 07:30:00|325.8|325.1|328.8|328.2|330|329.2|325.7|325.1|93455
1587022500000|2020-04-16 07:35:00|328.5|328|329.6|329.1|330.2|330|328.2|327.7|129942
1587022800000|2020-04-16 07:40:00|329.7|329|326.1|325.6|329.7|329.1|325.5|325|125531
1587023100000|2020-04-16 07:45:00|326.3|325.5|325|324.5|326.3|325.8|323.2|323|129227
1587023400000|2020-04-16 07:50:00|325.1|324.6|324.6|324.2|325.7|325.6|324.6|324.2|66311
1587023700000|2020-04-16 07:55:00|324.5|324.1|324.1|323.9|325.4|325|324|323.7|54119
1587024000000|2020-04-16 08:00:00|324|323.8|320.8|320.1|324.1|323.8|320.8|320|81611
1587024300000|2020-04-16 08:05:00|320.7|320|320.4|319.8|321.3|321.1|320|319.8|43260
1587024600000|2020-04-16 08:10:00|320.3|319.7|320.6|320.3|321.1|320.7|319.5|319.1|36689
1587024900000|2020-04-16 08:15:00|320.8|320.4|320.9|320.5|321.6|321.1|320.6|320.2|47286
1587025200000|2020-04-16 08:20:00|321|320.6|321.8|321.3|322|321.5|320.7|320.5|81975
1587025500000|2020-04-16 08:25:00|321.9|321.4|322.3|322|322.6|322|321.6|321.1|52984
1587025800000|2020-04-16 08:30:00|322.2|321.9|322.9|322.4|323|322.7|321.9|321.5|42280
1587026100000|2020-04-16 08:35:00|323|322.5|322|321.4|323.8|323.3|322|321.3|65658
1587026400000|2020-04-16 08:40:00|321.9|321.5|318.7|318.2|322.3|321.9|318.7|318.2|98627
1587026700000|2020-04-16 08:45:00|318.3|318.1|319.2|318.8|319.3|319|317.7|317.3|60789
1587027000000|2020-04-16 08:50:00|319.3|318.9|318.4|317.9|319.9|319.4|318.4|317.9|54993
1587027300000|2020-04-16 08:55:00|318.3|318|319.4|319|319.7|319.4|318.2|318|50142
1587027600000|2020-04-16 09:00:00|319.3|319.1|317.5|317.1|319.5|319.1|317.5|317.1|46428
1587027900000|2020-04-16 09:05:00|317.4|317|319|318.8|319.1|318.8|317.1|316.8|61562
1587028200000|2020-04-16 09:10:00|318.9|318.7|318|317.7|319.1|319|317.9|317.6|40393
1587028500000|2020-04-16 09:15:00|318.1|317.8|320.4|320.1|320.5|320.1|318.1|317.8|47362
1587028800000|2020-04-16 09:20:00|320.3|320|319.8|319.4|320.4|320|319.8|319.4|32175
1587029100000|2020-04-16 09:25:00|319.7|319.3|317.4|316.9|319.7|319.3|316.9|316.8|63854
1587029400000|2020-04-16 09:30:00|317.5|317|317.9|317.6|319|318.6|317.4|317|76210
1587029700000|2020-04-16 09:35:00|317.8|317.5|317.5|317.3|318.5|318.1|317.3|317|75022
1587030000000|2020-04-16 09:40:00|317.4|317.2|317.3|317.1|317.6|317.4|316.6|316.3|60337
1587030300000|2020-04-16 09:45:00|317.5|317.2|319|318.8|319.2|318.9|317.2|317|34922
1587030600000|2020-04-16 09:50:00|318.9|318.7|318.4|318.1|319|318.8|317.9|317.7|61858
1587030900000|2020-04-16 09:55:00|318.3|318.2|318.7|318.5|318.7|318.5|317.9|317.7|33109
1587031200000|2020-04-16 10:00:00|318.8|318.6|316|315.6|319|318.8|316|315.6|33734
1587031500000|2020-04-16 10:05:00|315.9|315.5|315.9|315.6|316|315.7|315.2|315.1|55179
1587031800000|2020-04-16 10:10:00|316|315.7|317.1|316.7|317.1|316.7|315.9|315.7|27207
1587032100000|2020-04-16 10:15:00|317|316.8|317.4|317.1|317.6|317.5|316.8|316.6|27699
1587032400000|2020-04-16 10:20:00|317.3|317.2|317.4|317|318|317.7|317.1|316.9|19023
1587032700000|2020-04-16 10:25:00|317.5|317.1|318.7|318.4|319.2|318.8|317.5|317.1|68992
1587033000000|2020-04-16 10:30:00|318.8|318.5|318.2|318|319.2|319|318.1|317.8|35549
1587033300000|2020-04-16 10:35:00|318.3|318.1|317.5|317.3|319.2|318.9|317.5|317.3|24160
1587033600000|2020-04-16 10:40:00|317.4|317.2|318.7|318.3|318.8|318.4|317.3|317.1|34342
1587033900000|2020-04-16 10:45:00|318.6|318.4|317.8|317.5|318.7|318.4|317.3|317.1|53458
1587034200000|2020-04-16 10:50:00|317.7|317.4|318|317.8|318|317.8|317.3|317|32077
1587034500000|2020-04-16 10:55:00|317.9|317.7|318.2|317.9|318.2|317.9|317.2|317.1|31822
1587034800000|2020-04-16 11:00:00|318.3|317.8|316.5|316.2|319.1|317.8|316.1|315.8|34998
1587035100000|2020-04-16 11:05:00|316.4|316.1|316|315.7|317.1|316.8|315.9|315.7|37204
1587035400000|2020-04-16 11:10:00|315.9|315.6|315.9|315.6|315.9|315.7|315|314.8|42583
1587035700000|2020-04-16 11:15:00|315.8|315.5|314.6|314.3|315.9|315.5|314.6|314.2|31516
1587036000000|2020-04-16 11:20:00|314.7|314.4|315.2|314.8|316.2|315.9|314.5|314.3|555786
1587036300000|2020-04-16 11:25:00|315.3|314.9|315.9|315.6|316.6|316.2|315.2|314.9|21002
1587036600000|2020-04-16 11:30:00|316|315.7|315.2|314.8|316.8|316.5|315|314.7|100442
1587036900000|2020-04-16 11:35:00|315.1|314.7|313.6|313.2|315.1|314.7|313.3|313.2|64026
1587037200000|2020-04-16 11:40:00|313.5|313.3|313|312.7|314|313.7|312.7|312.2|34193
1587037500000|2020-04-16 11:45:00|313.1|312.5|312.8|312.5|313.1|312.9|312.3|312.1|44273
1587037800000|2020-04-16 11:50:00|312.7|312.3|312.8|312.6|312.8|312.6|312.2|312|33617
1587038100000|2020-04-16 11:55:00|312.7|312.4|313.1|312.9|313.1|312.9|312|311.7|57478
1587038400000|2020-04-16 12:00:00|313.3|313|313.3|312.9|313.6|313.5|313.1|312.9|21186
1587038700000|2020-04-16 12:05:00|313.2|312.8|312.6|312.4|313.6|313.4|312.5|312.2|36230
1587039000000|2020-04-16 12:10:00|312.5|312.3|311.7|311.5|312.6|312.4|311.7|311.5|37073
1587039300000|2020-04-16 12:15:00|311.8|311.2|311.1|310.8|311.9|311.3|311|310.7|30365
1587039600000|2020-04-16 12:20:00|311|310.9|311.5|311.3|311.5|311.3|310.5|310.2|68682
1587039900000|2020-04-16 12:25:00|311.7|311.4|311.7|311.4|312.3|312.1|311.5|311.2|38896
1587040200000|2020-04-16 12:30:00|311.8|311.5|314.1|313.6|314.3|314.1|311.7|311.4|38169
1587040500000|2020-04-16 12:35:00|314|313.4|313|312.7|314.3|314.1|313|312.5|46729
1587040800000|2020-04-16 12:40:00|312.9|312.5|312.7|312.5|313.1|312.8|312.2|311.8|30699
1587041100000|2020-04-16 12:45:00|312.8|312.6|313.1|312.8|313.8|313.6|312.6|312.3|39643
1587041400000|2020-04-16 12:50:00|313|312.7|314.5|314.3|314.7|314.3|312.9|312.6|45164
1587041700000|2020-04-16 12:55:00|314.6|314.4|314.4|314.1|315|314.9|313.9|313.6|39131
1587042000000|2020-04-16 13:00:00|314.5|314.2|314.7|314.4|315.3|315|314.3|314|35053
1587042300000|2020-04-16 13:05:00|314.6|314.3|315|314.7|315.9|315.6|314.2|313.9|53678
1587042600000|2020-04-16 13:10:00|315.1|314.8|315.9|315.7|316.2|315.9|314.7|314.3|80204
1587042900000|2020-04-16 13:15:00|315.8|315.6|314.6|314.3|315.9|315.6|314.6|314.2|162904
1587043200000|2020-04-16 13:20:00|314.5|314.1|315|314.8|315.3|315|313.5|313.2|100761
1587043500000|2020-04-16 13:25:00|315.1|314.9|314.8|314.6|315.2|315|314.4|314.2|105024
1587043800000|2020-04-16 13:30:00|314.7|314.7|311.2|311|315.1|315|311.1|311|97604
1587044100000|2020-04-16 13:35:00|311.1|310.8|309.7|309.5|311.3|310.9|309.4|309|156013
1587044400000|2020-04-16 13:40:00|309.8|309.6|311.2|310.9|311.9|311.8|309.6|309.1|115484
1587044700000|2020-04-16 13:45:00|311.3|311|310.4|310.1|312.4|312.1|310.1|309.7|121128
1587045000000|2020-04-16 13:50:00|310.3|310|309.6|309.2|310.4|310.2|308.7|308.3|204649
1587045300000|2020-04-16 13:55:00|309.5|309.3|308.5|308.3|309.9|309.8|308|307.8|79356
1587045600000|2020-04-16 14:00:00|308.7|308.4|308.1|307.7|311.1|310.7|307.8|307.6|267372
1587045900000|2020-04-16 14:05:00|308.2|307.8|310.6|310.3|311.6|310.9|307.5|307.2|268954
1587046200000|2020-04-16 14:10:00|310.5|310.2|308.9|308.5|310.6|310.3|307.9|307.7|149838
1587046500000|2020-04-16 14:15:00|308.8|308.6|309|308.6|310.7|310.2|308.7|308.5|126457
1587046800000|2020-04-16 14:20:00|308.9|308.5|308.6|308.3|308.9|308.6|307.4|307.1|165437
1587047100000|2020-04-16 14:25:00|308.7|308.4|309|308.8|309|308.8|308.3|308.1|109303
1587047400000|2020-04-16 14:30:00|309.1|308.9|308.6|308.3|311|310.5|308.5|308.2|186527
1587047700000|2020-04-16 14:35:00|308.5|308.4|309.2|308.9|310.5|309.9|308.5|308.3|100463
1587048000000|2020-04-16 14:40:00|309.1|308.8|310.8|310.5|311.8|311.4|309|308.8|137353
1587048300000|2020-04-16 14:45:00|310.7|310.2|311|310.8|311.1|310.8|309.7|309.3|85628
1587048600000|2020-04-16 14:50:00|310.8|310.7|309.9|309.7|311.1|311|309.8|309.5|105301
1587048900000|2020-04-16 14:55:00|310.1|309.8|309.1|308.8|310.6|310.5|308.9|308.7|133732
1587049200000|2020-04-16 15:00:00|309.2|308.9|308.4|308.1|309.3|309|307.6|307.4|144443
1587049500000|2020-04-16 15:05:00|308.3|308|309.8|309.6|310.9|310.4|308|307.7|230834
1587049800000|2020-04-16 15:10:00|309.9|309.7|310.1|309.8|311.2|311|309|308.8|200266
1587050100000|2020-04-16 15:15:00|310.2|309.9|310.3|310.2|311|310.9|309.7|309.4|150722
1587050400000|2020-04-16 15:20:00|310.4|310.1|307.8|307.6|310.7|310.4|307.7|307.5|168822
1587050700000|2020-04-16 15:25:00|307.7|307.5|310.4|310|310.6|310.4|307.4|307.2|267181
1587107100000|2020-04-17 07:05:00|329.7|324.9|332.9|332|335|333.7|328.9|324.9|395082
1587107400000|2020-04-17 07:10:00|333|332.1|337.7|336.5|338.4|337.8|332|330.1|338522
1587107700000|2020-04-17 07:15:00|337.6|336.6|338.1|337.4|338.9|337.7|336|335.2|295697
1587108000000|2020-04-17 07:20:00|338|337.5|341.3|340.7|343|342.7|337|336.9|258406
1587108300000|2020-04-17 07:25:00|341.8|340.8|340.7|340.1|344.3|343.6|340.4|339.7|246374
1587108600000|2020-04-17 07:30:00|341.2|340.2|336.8|335.8|341.9|341.3|336.7|335.7|167422
1587108900000|2020-04-17 07:35:00|336.7|335.9|335.9|335.3|337.2|336.9|334.9|333.8|238212
1587109200000|2020-04-17 07:40:00|335.8|335.2|333|332.7|335.9|335.3|332.5|331.8|144167
1587109500000|2020-04-17 07:45:00|332.9|332.5|334.7|334|335|334.3|331.5|331.3|196085
1587109800000|2020-04-17 07:50:00|334.6|333.8|335.2|334.8|335.4|334.8|333.7|332.9|110609
1587110100000|2020-04-17 07:55:00|335.3|334.9|335|334.4|336.6|336.1|334.8|334.3|98442
1587110400000|2020-04-17 08:00:00|334.7|334.3|337.4|336.8|337.5|336.8|333.7|333.2|71683
1587110700000|2020-04-17 08:05:00|337|336.9|340.6|340.1|341.1|340.9|337|336.8|189351
1587111000000|2020-04-17 08:10:00|340.5|340|339.9|339.4|340.9|340.5|338.5|338.3|213915
1587111300000|2020-04-17 08:15:00|339.7|339.2|341.4|340.8|342.7|342.1|339.3|338.5|165110
1587111600000|2020-04-17 08:20:00|341.5|340.9|339.4|339.1|342.4|341.8|339.4|339.1|117826
1587111900000|2020-04-17 08:25:00|339.3|339|339|338.4|339.3|339|337.2|337|119276
1587112200000|2020-04-17 08:30:00|339.2|338.5|341.2|340.6|341.5|341.2|339|338.4|140427
1587112500000|2020-04-17 08:35:00|341.1|340.7|339.6|339.2|341.1|340.7|339.1|338.6|111552
1587112800000|2020-04-17 08:40:00|339.5|339|339|338.6|340.6|340|338.8|338.6|90966
1587113100000|2020-04-17 08:45:00|338.7|338.7|339.7|339.4|339.7|339.4|337.8|337.6|52237
1587113400000|2020-04-17 08:50:00|339.6|339.2|336.8|336.4|339.6|339.2|336.3|336|107010
1587113700000|2020-04-17 08:55:00|336.7|336.5|335.3|335|336.8|336.5|335.2|334.9|70982
1587114000000|2020-04-17 09:00:00|335.2|335.1|337.9|337.4|337.9|337.4|335.2|335.1|69912
1587114300000|2020-04-17 09:05:00|338|337.5|338.1|337.7|338.6|338.3|338|337.4|37580
1587114900000|2020-04-17 09:15:00|339.3|338.8|340.9|340.5|341|340.8|337.3|337|269710
1587115200000|2020-04-17 09:20:00|341|340.6|343.3|342.6|346.2|345.7|341|340.6|218240
1587115500000|2020-04-17 09:25:00|343.2|342.7|343.8|343.5|344.6|344.1|342.7|342.2|98360
1587115800000|2020-04-17 09:30:00|343.7|343.2|344.7|344.1|344.8|344.6|342.1|341.4|67705
1587116100000|2020-04-17 09:35:00|344.6|344.2|343.6|343.1|345|344.9|343.3|343.1|210137
1587116400000|2020-04-17 09:40:00|343.4|343|342.1|341.7|343.7|343.1|341.9|341.3|113939
1587116700000|2020-04-17 09:45:00|342.2|341.8|342.9|342.5|343.9|343.6|341.1|340.5|99560
1587117000000|2020-04-17 09:50:00|343|342.6|343.1|342.7|344.8|344.3|342.9|342.5|162968
1587117300000|2020-04-17 09:55:00|343|342.6|342.4|342|343.2|342.9|342.2|341.8|77639
1587117600000|2020-04-17 10:00:00|342.3|341.9|341|340.7|342.7|342.5|340.9|340.5|81931
1587117900000|2020-04-17 10:05:00|340.9|340.6|342.4|341.8|342.5|341.8|340.3|340.1|181799
1587118200000|2020-04-17 10:10:00|342.5|341.9|341.2|340.8|343|342.8|341.2|340.8|100315
1587118500000|2020-04-17 10:15:00|340.9|340.7|343.1|342.6|343.1|342.6|340.4|340.2|46933
1587118800000|2020-04-17 10:20:00|343.2|342.7|342.6|342.1|343.2|342.8|342|341.8|30229
1587119100000|2020-04-17 10:25:00|342.3|342.2|342.2|342|343|342.6|341.3|341.2|71488
1587119400000|2020-04-17 10:30:00|342.3|342.2|344.7|344.2|344.7|344.3|342|341.5|83959
1587119700000|2020-04-17 10:35:00|344.6|344.3|344.1|343.8|345|344.6|343.7|343.6|58084
1587120000000|2020-04-17 10:40:00|344|343.9|344.7|344.4|344.9|344.5|344|343.8|29733
1587120300000|2020-04-17 10:45:00|344.6|344.3|344.9|344.6|344.9|344.6|343.5|343.1|65174
1587120600000|2020-04-17 10:50:00|345|344.4|345.4|345.1|345.4|345.2|344.3|343.7|72678
1587120900000|2020-04-17 10:55:00|345.5|345.2|345.8|345.6|345.9|345.7|345|344.8|58904
1587121200000|2020-04-17 11:00:00|346|345.1|344.5|343.7|346.6|346.5|343.8|343.5|92805
1587121500000|2020-04-17 11:05:00|344.4|343.8|345.3|344.9|345.7|345.2|344.1|343.4|97668
1587121800000|2020-04-17 11:10:00|345.4|345|344.1|343.8|345.7|345.5|344.1|343.8|49310
1587122100000|2020-04-17 11:15:00|344.2|343.9|341.9|341.6|344.4|343.9|341.7|341.4|74308
1587122400000|2020-04-17 11:20:00|341.8|341.5|341.4|341.1|342.8|342.6|341.2|341|39367
1587122700000|2020-04-17 11:25:00|341.6|341.2|340.6|340.2|342.4|342.1|340.5|340.1|66781
1587123000000|2020-04-17 11:30:00|340.7|340.3|339.8|339.3|341|340.5|339.5|339.1|70418
1587123300000|2020-04-17 11:35:00|339.9|339.4|338.5|338.1|340|339.8|337.9|337.6|78739
1587123600000|2020-04-17 11:40:00|338.4|338.2|337.4|337.1|339.2|338.6|337|336.6|65243
1587123900000|2020-04-17 11:45:00|337.5|337.2|339.2|338.9|339.3|339|337.5|337.2|53221
1587124200000|2020-04-17 11:50:00|339.3|338.7|338.1|337.8|339.3|338.9|337.3|336.9|93836
1587124500000|2020-04-17 11:55:00|338.4|337.9|337.9|337.5|338.6|338.4|337|336.7|73998
1587124800000|2020-04-17 12:00:00|337.7|337.4|337.3|337.1|338|337.8|336.5|336.1|60313
1587125100000|2020-04-17 12:05:00|337.5|337.2|338.8|338.2|339.3|339|337.1|337|106058
1587125400000|2020-04-17 12:10:00|338.7|338.3|340.2|339.8|340.2|339.9|338|337.7|81916
1587125700000|2020-04-17 12:15:00|340.4|339.9|341|340.5|341.4|340.8|340|339.4|44629
1587126000000|2020-04-17 12:20:00|341.1|340.4|340.9|340.6|341.4|340.8|340.1|339.6|27952
1587126300000|2020-04-17 12:25:00|340.8|340.5|338.5|338|341.1|340.8|338.4|338|52966
1587126600000|2020-04-17 12:30:00|338.4|337.8|337.2|336.7|338.7|338.3|336.7|336.4|87792
1587126900000|2020-04-17 12:35:00|337.1|336.6|335|334.5|337.1|336.6|334.9|334.5|296381
1587127200000|2020-04-17 12:40:00|334.9|334.6|335.2|334.8|336.5|336.2|334.8|334.5|74731
1587127500000|2020-04-17 12:45:00|335.1|334.5|335.9|335.3|336.1|335.3|333|332.4|54290
1587127800000|2020-04-17 12:50:00|335.8|335.2|336.2|335.8|336.2|335.8|335.3|334.9|36008
1587128100000|2020-04-17 12:55:00|336.3|335.9|336.8|336.3|337.8|337.2|336.3|335.8|33735
1587128400000|2020-04-17 13:00:00|336.7|336.2|335.1|334.7|336.7|336.3|334.8|334.2|39442
1587128700000|2020-04-17 13:05:00|335.2|334.8|334.6|334|335.5|334.9|333.4|332.8|47636
1587129000000|2020-04-17 13:10:00|334.5|333.8|333.8|333.5|334.7|334.1|333.6|333|64666
1587129300000|2020-04-17 13:15:00|333.9|333.6|333.7|333.3|334.6|334.1|333.1|332.8|92851
1587129600000|2020-04-17 13:20:00|333.6|333.4|334|333.6|335.1|334.6|333.6|333.3|36495
1587129900000|2020-04-17 13:25:00|334.1|333.7|333.8|333.5|335.5|335.2|333.8|333.5|60093
1587130200000|2020-04-17 13:30:00|334|333.4|334.4|334.1|334.8|334.7|333.4|333|65625
1587130500000|2020-04-17 13:35:00|334.3|334.2|335|334.7|335.4|335.2|334|333.8|67752
1587130800000|2020-04-17 13:40:00|334.9|334.6|331.2|330.8|335|334.6|331.2|330.8|125333
1587131100000|2020-04-17 13:45:00|331.4|330.9|332.6|332.2|333.3|332.7|330|329.8|107289
1587131400000|2020-04-17 13:50:00|332.5|332.1|333.6|333.2|334.4|333.8|331.9|331.6|84770
1587131700000|2020-04-17 13:55:00|333.7|333.3|333.3|332.9|334.6|334.2|333.1|332.9|57328
1587132000000|2020-04-17 14:00:00|333.2|332.7|330.1|329.8|333.2|332.7|329.9|329.6|100194
1587132300000|2020-04-17 14:05:00|330.2|329.9|332.2|332|332.2|332|330.1|329.8|105387
1587132600000|2020-04-17 14:10:00|332.3|332.2|330.5|330|332.9|332.5|330.1|329.7|147935
1587132900000|2020-04-17 14:15:00|330.4|330.1|329.7|329.4|330.5|330.1|329|328.6|101650
1587133200000|2020-04-17 14:20:00|329.6|329.5|330.5|330.2|330.9|330.5|329.5|329.4|74136
1587133500000|2020-04-17 14:25:00|330.6|330.3|330.9|330.7|331.7|331.6|330.6|330.3|98624
1587133800000|2020-04-17 14:30:00|331|330.8|328.6|328.3|331.1|330.8|328.4|328|103414
1587134100000|2020-04-17 14:35:00|328.5|328.4|327.3|326.9|328.6|328.4|326.5|326.4|122657
1587134400000|2020-04-17 14:40:00|327.4|327|329.1|328.9|330.1|329.7|327.3|327|222967
1587134700000|2020-04-17 14:45:00|329|328.7|328.1|327.8|329.4|329|327.7|327.6|83835
1587135000000|2020-04-17 14:50:00|328.3|327.9|330|329.8|330.1|329.9|327.6|327.4|80654
1587135300000|2020-04-17 14:55:00|330.1|329.7|329.4|329.2|331.3|331.1|329|328.6|105884
1587135600000|2020-04-17 15:00:00|329.3|329.1|329.8|329.6|330.7|330.2|328.8|328.5|89940
1587135900000|2020-04-17 15:05:00|329.7|329.5|329.2|329.1|330|329.7|328.9|328.8|109176
1587136200000|2020-04-17 15:10:00|329.1|329|330.2|329.9|330.3|330.1|328.8|328.7|105756
1587136500000|2020-04-17 15:15:00|330.1|330|330.9|330.7|332|331.7|330|329.8|167772
1587136800000|2020-04-17 15:20:00|330.8|330.6|330.2|330|331.2|331.1|329.4|329.2|164877
1587137100000|2020-04-17 15:25:00|330.3|330.1|331.7|331.3|331.8|331.3|329.6|329.3|249456
1587366000000|2020-04-20 07:00:00|337.4|336|337.4|336.1|337.9|336.6|331.3|330|241443
1587366300000|2020-04-20 07:05:00|337.5|336.2|338.6|338|340.6|340.5|336.2|334.9|152520
1587366600000|2020-04-20 07:10:00|338.5|337.9|336.3|336|339.9|339.2|334.6|333.8|169513
1587366900000|2020-04-20 07:15:00|336.4|336.1|332.3|331.8|337.2|336.4|331.9|331.5|164452
1587367200000|2020-04-20 07:20:00|332.1|331.6|335.4|334.7|336.4|335.5|330.5|330|111468
1587367500000|2020-04-20 07:25:00|335.3|334.8|337.2|336.7|339|338.4|335|334.7|131523
1587367800000|2020-04-20 07:30:00|337.5|336.8|338.5|338|340.5|339.8|337.3|336.8|497401
1587368100000|2020-04-20 07:35:00|338.4|338.1|336.1|335.7|338.5|338.1|335.9|335.5|65088
1587368400000|2020-04-20 07:40:00|336.3|335.8|336.9|336.5|337.1|337|335.7|334.9|56195
1587368700000|2020-04-20 07:45:00|336.8|336.6|335.8|335.5|336.9|336.6|335.4|334.7|81744
1587369000000|2020-04-20 07:50:00|335.9|335.6|338|337.5|338.8|338|335.8|335.1|84796
1587369300000|2020-04-20 07:55:00|338.1|337.6|336.1|335.9|338.7|338.1|335.5|335|71630
1587369600000|2020-04-20 08:00:00|336|335.8|336.1|335.8|337.1|337|335.2|335|71187
1587369900000|2020-04-20 08:05:00|336.2|335.9|335.8|335.4|337.2|336.8|335.5|335|47376
1587370200000|2020-04-20 08:10:00|335.9|335.5|336.1|335.6|336.6|336.5|335.6|335.1|39108
1587370500000|2020-04-20 08:15:00|336|335.5|336.2|335.8|336.4|335.9|335.4|335|22729
1587370800000|2020-04-20 08:20:00|336.1|335.9|334.6|334.3|336.3|336.2|334.6|334.2|90701
1587371100000|2020-04-20 08:25:00|334.5|334.4|334.5|334.2|335.4|335.2|334.2|334|150487
1587371400000|2020-04-20 08:30:00|334.4|334.3|333.7|333.4|334.8|334.3|333.2|333|73899
1587371700000|2020-04-20 08:35:00|333.6|333.3|336.3|336|336.6|336.4|333.6|333.3|106313
1587372000000|2020-04-20 08:40:00|336.5|336.1|337.3|336.9|337.8|337.5|336.5|336.1|53632
1587372300000|2020-04-20 08:45:00|337.2|337|338.8|338.5|339.6|339.1|337.2|336.7|49322
1587372600000|2020-04-20 08:50:00|338.7|338.6|339.1|338.8|340.5|340.1|338.6|338.3|70311
1587372900000|2020-04-20 08:55:00|339|338.7|336.4|336|339|338.7|336.4|336|47056
1587373200000|2020-04-20 09:00:00|336.3|336.1|337.2|336.7|338.3|337.6|336.3|336.1|26501
1587373500000|2020-04-20 09:05:00|337.1|336.5|336.9|336.3|337.1|336.5|336.1|335.5|7909
1587373800000|2020-04-20 09:10:00|337|336.4|336.9|336.4|337.8|337.5|336.8|336.1|31935
1587374100000|2020-04-20 09:15:00|336.8|336.5|336.7|336.2|337.5|337.2|336.5|336|27210
1587374400000|2020-04-20 09:20:00|336.6|336.3|336.7|336.3|337|336.8|336.6|336.2|20180
1587374700000|2020-04-20 09:25:00|336.6|336.2|335.9|335.4|336.6|336.2|335.7|335.3|14932
1587375000000|2020-04-20 09:30:00|336|335.5|336.6|336.2|336.6|336.3|335.3|335.1|26900
1587375300000|2020-04-20 09:35:00|336.4|336.3|337|336.5|337.4|337|335.8|335.6|33555
1587375600000|2020-04-20 09:40:00|336.9|336.4|337.7|337.2|337.7|337.2|336|335.6|38048
1587375900000|2020-04-20 09:45:00|337.6|337.1|338.2|337.8|339.3|338.9|337.3|337|35276
1587376200000|2020-04-20 09:50:00|338.1|337.7|337.2|336.8|338.3|338|336.8|336.5|27328
1587376500000|2020-04-20 09:55:00|337.1|336.6|335.6|335.2|337.1|336.6|334.9|334.3|38663
1587376800000|2020-04-20 10:00:00|335.7|335.3|335.1|334.8|336.1|335.5|335|334.8|34015
1587377100000|2020-04-20 10:05:00|335|334.6|333.4|333|335|334.7|333.4|333|20349
1587377400000|2020-04-20 10:10:00|333.2|332.8|333.7|333.2|334.6|334.1|333|332.5|110833
1587377700000|2020-04-20 10:15:00|333.6|333|333.8|333.5|334.4|333.9|333.2|332.7|44237
1587378000000|2020-04-20 10:20:00|333.9|333.6|332.6|332.3|334.8|334.4|332.6|332.3|44642
1587378300000|2020-04-20 10:25:00|332.9|332.4|332.7|332.3|333.1|332.8|331.7|331.3|60392
1587378600000|2020-04-20 10:30:00|332.8|332.4|333.2|332.8|333.4|333|332.7|332.3|31068
1587378900000|2020-04-20 10:35:00|333.1|332.7|333.6|333.2|333.7|333.3|332.8|332.6|22509
1587379200000|2020-04-20 10:40:00|333.7|333.3|332.3|331.9|334.6|334.1|332.3|331.9|24974
1587379500000|2020-04-20 10:45:00|332.4|332|332|331.7|332.4|332.2|331.7|331.4|15986
1587379800000|2020-04-20 10:50:00|332.1|331.8|331.8|331.5|333|332.6|331.6|331.2|42076
1587380100000|2020-04-20 10:55:00|331.9|331.6|332.6|332.3|333.4|332.9|331.7|331.3|30148
1587380400000|2020-04-20 11:00:00|333.9|332.1|335.1|334.6|335.2|334.6|332.2|332|30282
1587380700000|2020-04-20 11:05:00|335.2|334.7|333.4|332.9|336|335.6|333.3|332.8|37975
1587381000000|2020-04-20 11:10:00|333.3|333|332.8|332.5|333.8|333.5|332.8|332.5|39799
1587381300000|2020-04-20 11:15:00|332.7|332.3|331.1|330.8|332.7|332.3|331|330.7|22387
1587381600000|2020-04-20 11:20:00|331|330.9|330|329.4|331.8|331.3|328.7|328.1|165829
1587381900000|2020-04-20 11:25:00|330.1|329.5|328.5|328.2|330.4|330.1|327.7|327.2|117539
1587382200000|2020-04-20 11:30:00|328.3|328|329.9|329.3|330.4|329.9|328.2|327.9|35267
1587382500000|2020-04-20 11:35:00|329.8|329.4|329|328.7|330|329.5|329|328.6|19364
1587382800000|2020-04-20 11:40:00|329.1|328.8|328.9|328.5|329.2|328.8|327.4|326.9|38436
1587383100000|2020-04-20 11:45:00|329|328.6|328.3|327.9|329.7|329.1|327.7|327.2|20724
1587383400000|2020-04-20 11:50:00|328.4|328|328.7|328.5|328.8|328.5|327.4|327|15995
1587383700000|2020-04-20 11:55:00|328.9|328.6|328.3|327.9|329.1|328.7|327.6|327.3|27799
1587384000000|2020-04-20 12:00:00|328.2|328|329.5|329.2|329.7|329.4|328.2|328|22040
1587384300000|2020-04-20 12:05:00|329.4|329.1|328.8|328.4|329.9|329.5|328.3|327.9|45644
1587384600000|2020-04-20 12:10:00|328.9|328.5|328.8|328.4|329.3|329|328.2|327.6|26628
1587384900000|2020-04-20 12:15:00|328.7|328.5|328|327.7|329|328.7|328|327.6|13139
1587385200000|2020-04-20 12:20:00|328.1|327.8|328.6|328.2|328.7|328.2|327.3|327.1|42140
1587385500000|2020-04-20 12:25:00|328.5|328.1|329.3|329|329.6|329|328|327.6|31739
1587385800000|2020-04-20 12:30:00|329.2|328.9|328.2|327.8|329.3|328.9|327.7|327.4|37947
1587386100000|2020-04-20 12:35:00|328.1|327.9|328.9|328.5|329|328.7|328.1|327.9|56012
1587386400000|2020-04-20 12:40:00|328.8|328.6|329.6|329.3|329.8|329.3|328.8|328.5|29606
1587386700000|2020-04-20 12:45:00|329.5|329.4|329.6|329.3|329.7|329.4|329.3|329.1|38056
1587387000000|2020-04-20 12:50:00|329.5|329.2|329.7|329.5|329.9|329.7|329.3|329.1|35113
1587387300000|2020-04-20 12:55:00|329.6|329.4|328|327.7|329.8|329.5|328|327.7|62889
1587387600000|2020-04-20 13:00:00|327.9|327.5|326.8|326.5|328|327.7|326|325.6|54584
1587387900000|2020-04-20 13:05:00|326.7|326.6|326.7|326.5|326.9|326.6|326.3|326|48430
1587388200000|2020-04-20 13:10:00|326.6|326.4|326.7|326.4|327|326.8|326.5|326.2|36922
1587388500000|2020-04-20 13:15:00|326.6|326.2|327.1|326.9|327.3|327.2|326.3|326.1|55553
1587388800000|2020-04-20 13:20:00|327|327|327.4|327|328.3|328.2|327|326.6|70477
1587389100000|2020-04-20 13:25:00|327.3|327.1|327.4|327.1|327.7|327.4|327.1|326.8|116986
1587389400000|2020-04-20 13:30:00|327.3|326.9|325.9|325.6|327.4|327.1|325.8|325.5|73697
1587389700000|2020-04-20 13:35:00|325.8|325.8|326.4|326.1|326.5|326.3|325.2|325.1|48378
1587390000000|2020-04-20 13:40:00|326.3|326|327.1|327|327.4|327|325.4|325.2|72369
1587390300000|2020-04-20 13:45:00|327.2|327.2|330.6|330.2|330.8|330.5|327.2|327.2|101700
1587390600000|2020-04-20 13:50:00|330.8|330.3|330.5|330.2|331.4|331|330|329.7|83346
1587390900000|2020-04-20 13:55:00|330.6|330.3|330.1|329.8|331.4|331.1|329.9|329.5|77306
1587391200000|2020-04-20 14:00:00|330|329.9|330.9|330.6|331.2|330.8|329.4|329.2|117724
1587391500000|2020-04-20 14:05:00|330.8|330.5|331.1|330.7|331.9|331.7|330.3|330.1|73165
1587391800000|2020-04-20 14:10:00|331.2|330.8|331.9|331.6|332.5|332.3|330.8|330.6|86460
1587392100000|2020-04-20 14:15:00|331.8|331.5|327.8|327.4|331.8|331.5|327.8|327.4|221621
1587392400000|2020-04-20 14:20:00|327.7|327.3|327.7|327.4|327.8|327.5|326.5|326|158263
1587392700000|2020-04-20 14:25:00|327.6|327.5|327.6|327.3|328.7|328.3|327.5|327.3|91597
1587393000000|2020-04-20 14:30:00|327.5|327.4|324.8|324.5|327.9|327.6|324.7|324.5|126812
1587393300000|2020-04-20 14:35:00|324.7|324.4|324.4|324.2|325.3|325|323.8|323.4|133871
1587393600000|2020-04-20 14:40:00|324.3|324|326.6|326.4|326.7|326.5|324|323.8|95797
1587393900000|2020-04-20 14:45:00|326.7|326.5|327.5|327.3|329.6|329.2|326.6|326.5|99442
1587394200000|2020-04-20 14:50:00|327.4|327.2|328.8|328.6|329|328.8|327.1|326.9|84733
1587394500000|2020-04-20 14:55:00|328.6|328.5|326.3|326.1|329.3|329.1|326.1|325.9|122769
1587394800000|2020-04-20 15:00:00|326.2|326|325|324.5|326.8|326.6|324.7|324.5|146124
1587395100000|2020-04-20 15:05:00|324.9|324.4|324.6|324.4|325.6|325.3|323.7|323.5|150034
1587395400000|2020-04-20 15:10:00|324.5|324.3|323.6|323.4|324.6|324.4|323.5|323.2|144948
1587395700000|2020-04-20 15:15:00|323.7|323.5|327.5|327|327.5|327|323.7|323.4|102739
1587396000000|2020-04-20 15:20:00|327.6|326.9|325.5|325.3|327.6|327|324.9|324.7|135190
1587396300000|2020-04-20 15:25:00|325.4|325.2|325.2|324.6|326.6|326.4|325|324.6|224110
1587452400000|2020-04-21 07:00:00|323.7|320.2|323.2|322.4|326.7|324.7|317.5|315|421210
1587452700000|2020-04-21 07:05:00|324|322.1|321.2|320.3|327.2|325.6|321.2|319.1|84714
1587453000000|2020-04-21 07:10:00|321.1|320.1|320.5|319.5|321.7|320.9|319.6|318.4|60987
1587453300000|2020-04-21 07:15:00|320.4|319.4|319.8|318.8|320.9|320.6|318.8|318.1|177679
1587453600000|2020-04-21 07:20:00|319.9|318.9|319.6|318.8|320.3|319.1|318.2|317.2|90780
1587453900000|2020-04-21 07:25:00|319.5|318.7|320|319.5|322.1|321.5|319|318.4|71911
1587454200000|2020-04-21 07:30:00|320.1|319.6|319.5|319.1|320.3|320|318.8|318.2|126795
1587454500000|2020-04-21 07:35:00|319.4|319|315.9|315.6|319.6|319.2|315.4|315|126040
1587454800000|2020-04-21 07:40:00|316|315.2|316.1|315.4|317.1|316.5|315.9|315.1|45878
1587455100000|2020-04-21 07:45:00|316|315.3|313.8|313.2|316|315.3|313.8|313.1|66952
1587455400000|2020-04-21 07:50:00|313.7|313.8|313.4|313.1|314.7|314.3|313.1|313|134749
1587455700000|2020-04-21 07:55:00|313.7|313.2|314.2|313.8|314.6|314.4|313|312.5|156499
1587456000000|2020-04-21 08:00:00|314.1|313.6|315.5|315|315.5|315|313.4|313|133551
1587456300000|2020-04-21 08:05:00|315.4|315.1|315.7|315.1|315.7|315.3|314.4|313.8|92988
1587456600000|2020-04-21 08:10:00|315.8|315.3|315.8|315.3|318.6|317.8|315.7|315.1|69704
1587456900000|2020-04-21 08:15:00|315.7|315.2|316.7|316.1|316.9|316.6|315|314.5|67775
1587457200000|2020-04-21 08:20:00|316.9|316.2|315.4|315|317.1|316.4|315|314.8|53965
1587457500000|2020-04-21 08:25:00|315.3|314.8|316.2|315.9|316.2|316|314.6|314.4|54292
1587457800000|2020-04-21 08:30:00|316.3|316.2|315.5|315.2|316.3|316.2|315.2|315|64384
1587458100000|2020-04-21 08:35:00|315.6|315.1|315.2|314.8|316|315.8|314.9|314.5|46585
1587458400000|2020-04-21 08:40:00|315.3|314.9|316.8|316.3|317.4|317|315.3|314.9|41202
1587458700000|2020-04-21 08:45:00|316.7|316.2|318.7|318.3|318.7|318.3|316.5|316|37306
1587459000000|2020-04-21 08:50:00|318.6|318.2|317|316.6|319.5|319.2|317|316.6|45902
1587459300000|2020-04-21 08:55:00|316.9|316.5|315.1|314.7|317.1|316.6|315.1|314.5|42566
1587459600000|2020-04-21 09:00:00|315.2|314.8|316.2|315.8|316.6|316.1|315.1|314.7|50692
1587459900000|2020-04-21 09:05:00|316.1|316.2|317.1|316.6|317.7|317.4|316.1|316.2|66586
1587460200000|2020-04-21 09:10:00|317.2|316.7|315.9|315.5|317.7|317.2|315.7|315.3|41485
1587460500000|2020-04-21 09:15:00|315.8|315.4|315.8|315.4|316.7|316.3|315.7|315.3|31329
1587460800000|2020-04-21 09:20:00|315.7|315.5|315.6|315.3|316|315.7|315.4|315.1|36304
1587461100000|2020-04-21 09:25:00|315.5|315.2|315|314.5|315.9|315.6|315|314.5|40837
1587461400000|2020-04-21 09:30:00|314.9|314.6|314.9|314.7|315.1|314.8|313.2|312.7|85234
1587461700000|2020-04-21 09:35:00|315|315|315.7|315.3|315.8|315.7|314.7|314.5|71376
1587462000000|2020-04-21 09:40:00|315.6|315.2|315.3|314.9|316.1|315.5|315|314.7|22630
1587462300000|2020-04-21 09:45:00|315.2|314.8|314.6|314.2|315.2|314.8|313.1|312.8|67355
1587462600000|2020-04-21 09:50:00|314.5|314.1|313.3|313|314.5|314.1|313|312.5|50721
1587462900000|2020-04-21 09:55:00|313.2|312.9|314.1|313.7|314.2|313.8|312.8|312.5|34676
1587463200000|2020-04-21 10:00:00|314.2|313.8|314.8|314.4|314.9|314.7|314.1|313.7|53956
1587463500000|2020-04-21 10:05:00|314.9|314.5|314.9|314.6|315.8|315.3|313.8|313.5|87685
1587463800000|2020-04-21 10:10:00|315|314.7|314.3|314.1|316.1|315.7|314.3|314.1|42040
1587464100000|2020-04-21 10:15:00|314.4|314.2|313.6|313.3|314.5|314.2|313.2|313.1|98455
1587464400000|2020-04-21 10:20:00|313.7|313.4|314.1|313.8|314.3|314.1|313.5|313.3|139975
1587464700000|2020-04-21 10:25:00|314|313.7|312.6|312.2|314|313.7|312.6|312.1|157727
1587465000000|2020-04-21 10:30:00|312.5|312.1|311.9|311.5|313.2|313|311.8|311.3|67585
1587465300000|2020-04-21 10:35:00|312|311.3|311.6|311.1|312.5|312.1|310.9|310.6|87257
1587465600000|2020-04-21 10:40:00|311.5|311|312.3|311.9|312.3|312.1|311.1|310.6|43423
1587465900000|2020-04-21 10:45:00|312.4|311.8|311.4|311.2|312.6|312.1|311.3|310.9|45877
1587466200000|2020-04-21 10:50:00|311.6|311.3|311.3|311|312.9|312.6|311.1|311|66788
1587466500000|2020-04-21 10:55:00|311.2|311.3|310.5|310.3|311.6|311.3|310.5|310.3|54136
1587466800000|2020-04-21 11:00:00|310.8|310.4|311.6|310.9|312.1|311.6|308.5|308.2|209884
1587467100000|2020-04-21 11:05:00|311.3|310.8|309|308.8|312.9|312.1|308.9|308.8|159676
1587467400000|2020-04-21 11:10:00|308.9|308.7|309.5|309.2|309.7|309.4|307.5|307|63497
1587467700000|2020-04-21 11:15:00|309.4|308.8|310.9|310.5|311.2|310.5|309|308.6|74620
1587468000000|2020-04-21 11:20:00|311|310.7|311.2|310.7|311.8|311.1|310.8|310.4|31620
1587468300000|2020-04-21 11:25:00|311.1|310.8|311.2|310.9|311.4|311.3|310.6|310.5|30045
1587468600000|2020-04-21 11:30:00|311.1|310.8|310.3|310|311.1|310.8|309.9|309.7|57571
1587468900000|2020-04-21 11:35:00|310.2|310.2|310.6|310.3|311.2|310.9|309.9|309.8|51604
1587469200000|2020-04-21 11:40:00|310.5|310.2|309.6|309.2|310.8|310.5|309.6|309.1|113679
1587469500000|2020-04-21 11:45:00|309.7|309.1|309.7|309.3|310.6|310.2|309.2|309|49446
1587469800000|2020-04-21 11:50:00|309.5|309.2|310.1|309.8|310.3|310.1|309.1|308.9|46263
1587470100000|2020-04-21 11:55:00|310|309.9|309.3|308.9|310.2|309.9|309|308.6|31930
1587470400000|2020-04-21 12:00:00|309.2|308.8|308.3|308|309.9|309.4|308.2|308|49637
1587470700000|2020-04-21 12:05:00|308.4|308.1|308.6|308.2|309|308.6|308.2|308|40117
1587471000000|2020-04-21 12:10:00|308.5|308.1|309.3|309|309.3|309.1|308.3|308.1|44509
1587471300000|2020-04-21 12:15:00|309.2|308.9|308.6|308.4|309.2|309|308.5|308.2|68154
1587471600000|2020-04-21 12:20:00|308.8|308.5|309.5|309.1|309.7|309.4|308.6|308.3|162995
1587471900000|2020-04-21 12:25:00|309.6|309.2|311|310.7|311.5|311|309.6|309.2|43982
1587472200000|2020-04-21 12:30:00|310.9|310.6|311.9|311.5|312|311.5|310.3|310.1|24422
1587472500000|2020-04-21 12:35:00|311.8|311.4|310.4|310.1|311.8|311.5|310.3|310|32495
1587472800000|2020-04-21 12:40:00|310.5|310.2|309.4|309.1|310.8|310.7|309.4|309|55434
1587473100000|2020-04-21 12:45:00|309.3|309|309.8|309.5|310.1|309.7|308.7|308.3|61862
1587473400000|2020-04-21 12:50:00|309.9|309.6|310.8|310.4|311|310.6|309.8|309.6|51126
1587473700000|2020-04-21 12:55:00|310.7|310.2|309.9|309.6|310.8|310.3|309.8|309.6|34598
1587474000000|2020-04-21 13:00:00|309.8|309.7|310.5|310.2|310.7|310.6|309.8|309.6|86728
1587474300000|2020-04-21 13:05:00|310.7|310.3|310.5|310.1|311.3|310.8|310.3|310.1|720516
1587474600000|2020-04-21 13:10:00|310.4|310.2|309.8|309.5|310.5|310.2|309.7|309.5|24783
1587474900000|2020-04-21 13:15:00|309.7|309.4|307.4|307.1|309.7|309.4|306.9|306.5|113754
1587475200000|2020-04-21 13:20:00|307.3|307|309.7|309.3|310|309.6|307.2|307|65536
1587475500000|2020-04-21 13:25:00|309.8|309.2|310.2|309.8|310.6|310.3|309.5|308.9|204784
1587475800000|2020-04-21 13:30:00|310.1|309.7|308.6|308.4|310.2|310|308.6|308.2|50773
1587476100000|2020-04-21 13:35:00|308.5|308.2|306.7|306.3|308.5|308.3|306.3|306|138012
1587476400000|2020-04-21 13:40:00|306.6|306.8|310|309.4|310.4|310|306.6|306.8|130914
1587476700000|2020-04-21 13:45:00|309.9|309.5|313.2|312.8|313.2|313|309.8|309.5|69456
1587477000000|2020-04-21 13:50:00|313.1|312.7|314.1|313.6|314.3|313.9|312.5|312.2|194536
1587477300000|2020-04-21 13:55:00|314|313.5|313.3|313|316.4|315.8|313.2|312.8|115404
1587477600000|2020-04-21 14:00:00|313.5|313.1|313.9|313.4|314|313.5|312.7|312.3|100380
1587477900000|2020-04-21 14:05:00|313.8|313.5|311.5|311.1|313.8|313.5|311.5|311.1|39519
1587478200000|2020-04-21 14:10:00|311.7|311.2|309.5|309.3|312|311.8|309.4|309.2|62573
1587478500000|2020-04-21 14:15:00|309.4|309.2|310.4|310.1|310.7|310.2|308.8|308.7|86711
1587478800000|2020-04-21 14:20:00|310.5|310.2|311.1|310.7|311.6|311.5|310.4|310.1|44589
1587479100000|2020-04-21 14:25:00|311|310.6|312.7|312.4|313.1|312.7|310.7|310.5|151660
1587479400000|2020-04-21 14:30:00|312.9|312.5|313.2|312.8|314|313.5|312.1|311.8|58580
1587479700000|2020-04-21 14:35:00|313.1|312.7|312.1|311.8|313.1|312.7|311.5|311.3|52767
1587480000000|2020-04-21 14:40:00|312|311.7|312|311.7|312.8|312.4|311|310.6|84050
1587480300000|2020-04-21 14:45:00|311.9|311.8|311.5|311.2|312.7|312.3|311.5|311.1|82209
1587480600000|2020-04-21 14:50:00|311.4|311.1|311.7|311.5|312.4|312|311.4|311|57371
1587480900000|2020-04-21 14:55:00|311.9|311.6|311.1|310.9|312.6|312.3|311|310.6|103301
1587481200000|2020-04-21 15:00:00|311|310.8|310.3|310.1|311|310.8|310|309.7|72167
1587481500000|2020-04-21 15:05:00|310.4|310.2|310.7|310.5|310.7|310.5|309.2|309|108803
1587481800000|2020-04-21 15:10:00|310.8|310.6|309.3|309.1|310.9|310.8|309.2|309.1|66691
1587482100000|2020-04-21 15:15:00|309.4|309.2|309.5|309.3|310|309.7|309.1|309|112478
1587482400000|2020-04-21 15:20:00|309.6|309.4|310.2|310|310.6|310.4|309.6|309.3|83050
1587482700000|2020-04-21 15:25:00|310.1|309.9|308.4|308.2|310.3|310|307.8|307.6|185347
1587538800000|2020-04-22 07:00:00|313.1|312|307.2|305.9|313.1|312|306.4|305.2|136545
1587539100000|2020-04-22 07:05:00|307|306|305.9|305.2|307.1|306.5|305.3|304.4|233518
1587539400000|2020-04-22 07:10:00|305.8|305.1|305.6|305.1|307|306.6|305.1|304.4|178767
1587539700000|2020-04-22 07:15:00|305.5|305|302.7|302|305.5|305.1|301.7|301|273243
1587540000000|2020-04-22 07:20:00|302.6|302.1|305.7|304.8|305.7|304.8|302.6|302.1|30038
1587540300000|2020-04-22 07:25:00|305.6|304.7|306|305.4|306.5|305.7|304.9|304|59951
1587540600000|2020-04-22 07:30:00|306.1|305.3|305.9|305.5|307.1|306.7|305.4|305.1|52874
1587540900000|2020-04-22 07:35:00|305.8|305.4|303.7|303.3|306.2|306.1|303|302.7|143378
1587541200000|2020-04-22 07:40:00|303.8|303.4|306.9|306.3|307|306.6|303.7|303.4|71884
1587541500000|2020-04-22 07:45:00|307|306.4|309|308.6|309|308.7|305.7|305.1|82160
1587541800000|2020-04-22 07:50:00|309.2|308.7|308.5|308.1|310.2|310|308.4|308.1|75239
1587542100000|2020-04-22 07:55:00|308.4|308|306.6|306.2|308.6|308.4|306.6|306.1|61274
1587542400000|2020-04-22 08:00:00|306.5|306|306.1|305.8|306.5|306.1|305.2|305|84262
1587542700000|2020-04-22 08:05:00|306.2|306|307.3|306.9|307.4|307|305.9|305.7|48053
1587543000000|2020-04-22 08:10:00|307.4|307|306.3|306.1|307.4|307.1|306.2|306.1|38577
1587543300000|2020-04-22 08:15:00|306.2|306|307.7|307.5|307.9|307.7|306|305.7|39060
1587543600000|2020-04-22 08:20:00|307.9|307.6|308.5|308.1|310|309.7|307.8|307.5|57239
1587543900000|2020-04-22 08:25:00|308.4|308|309.8|309.5|310.6|310.2|307.9|307.4|98425
1587544200000|2020-04-22 08:30:00|309.7|309.4|310.6|310.3|310.8|310.6|309.7|309.4|65323
1587544500000|2020-04-22 08:35:00|310.7|310.4|312|311.7|312.3|312|310.7|310.4|28662
1587544800000|2020-04-22 08:40:00|312.2|311.8|312.1|311.8|312.3|312.1|311.8|311.6|74131
1587545100000|2020-04-22 08:45:00|312|311.9|312.1|311.8|312.3|312.1|310.4|310.1|87691
1587545400000|2020-04-22 08:50:00|312.2|311.7|314.2|313.8|314.3|313.8|312|311.7|29654
1587545700000|2020-04-22 08:55:00|314.1|313.7|314.9|314.6|316.5|316.3|314.1|313.7|81915
1587546000000|2020-04-22 09:00:00|315|314.7|315.5|315|316.3|315.8|314.7|314.4|110882
1587546300000|2020-04-22 09:05:00|315.4|314.8|315.1|314.6|316.2|315.8|315|314.4|24023
1587546600000|2020-04-22 09:10:00|315.3|314.7|315.4|315.2|315.4|315.3|314.9|314.7|10192
1587546900000|2020-04-22 09:15:00|315.5|315.1|316.2|315.9|316.2|315.9|315.1|314.9|18961
1587547200000|2020-04-22 09:20:00|316.3|316|316.9|316.5|316.9|316.5|315.8|315.4|33580
1587547500000|2020-04-22 09:25:00|316.8|316.3|317.8|317.5|317.8|317.5|316.5|316.2|51295
1587547800000|2020-04-22 09:30:00|317.7|317.3|316|315.5|317.8|317.7|315|314.7|67521
1587548100000|2020-04-22 09:35:00|315.9|315.3|315.2|314.9|316.4|316|315.1|314.7|17554
1587548400000|2020-04-22 09:40:00|315.3|315|316.6|316.3|316.8|316.3|314.9|314.7|28519
1587548700000|2020-04-22 09:45:00|316.5|316.2|315.7|315.5|316.9|316.7|315.7|315.5|28447
1587549000000|2020-04-22 09:50:00|315.5|315.4|317.8|317.3|317.9|317.7|315.5|314.9|20839
1587549300000|2020-04-22 09:55:00|317.7|317.4|318.2|317.9|318.7|318.2|317.7|317.3|26920
1587549600000|2020-04-22 10:00:00|318.3|318|315.3|314.9|318.6|318.2|315.3|314.9|21181
1587549900000|2020-04-22 10:05:00|315.2|314.8|315.9|315.5|315.9|315.5|314.6|314.5|52488
1587550200000|2020-04-22 10:10:00|316|315.6|315.9|315.7|317.1|316.7|315.7|315.4|26644
1587550500000|2020-04-22 10:15:00|315.8|315.5|313.3|312.9|316.2|315.9|312.4|312|69287
1587550800000|2020-04-22 10:20:00|313.4|313|314.2|313.9|314.3|313.9|313|312.9|46648
1587551100000|2020-04-22 10:25:00|314.1|314|312.9|312.4|314.1|314|312.5|312.2|46168
1587551400000|2020-04-22 10:30:00|313|312.5|311.2|311|313.2|312.8|311.2|311|58078
1587551700000|2020-04-22 10:35:00|311.1|310.9|310.6|310.4|311.5|311.2|310|309.8|147039
1587552000000|2020-04-22 10:40:00|310.5|310.3|310.4|310|310.5|310.3|310|309.9|72346
1587552300000|2020-04-22 10:45:00|310.3|309.9|310.1|309.7|310.6|310.4|309.7|309.4|67957
1587552600000|2020-04-22 10:50:00|310.2|309.8|310.6|310.3|310.9|310.8|309.4|309|80253
1587552900000|2020-04-22 10:55:00|310.5|310.1|310.9|310.5|311|310.6|310.3|310|26655
1587553200000|2020-04-22 11:00:00|311.6|310.6|309.8|309.4|311.7|311.2|309.8|309.3|63793
1587553500000|2020-04-22 11:05:00|309.9|309.5|310.4|310|310.4|310.2|309.3|309.1|107937
1587553800000|2020-04-22 11:10:00|310.5|310.1|310.8|310.4|310.8|310.5|310.2|310.1|46652
1587554100000|2020-04-22 11:15:00|310.7|310.5|310.5|310.3|310.8|310.5|310.1|309.7|86777
1587554400000|2020-04-22 11:20:00|310.4|310.2|310|309.7|310.5|310.3|309.5|309.2|32771
1587554700000|2020-04-22 11:25:00|310.1|309.8|310.7|310.5|311.2|310.8|310|309.8|38951
1587555000000|2020-04-22 11:30:00|310.6|310.4|310.8|310.5|311.3|311.2|310.5|310.3|109771
1587555300000|2020-04-22 11:35:00|310.9|310.6|310.7|310.4|311.5|311|310.3|309.9|39176
1587555600000|2020-04-22 11:40:00|310.8|310.5|311.5|311.1|311.5|311.1|310.7|310.5|26334
1587555900000|2020-04-22 11:45:00|311.6|311.2|312.6|312.3|312.8|312.3|311.6|311.2|54327
1587556200000|2020-04-22 11:50:00|312.5|312.2|312|311.8|312.6|312.3|311.6|311.2|64958
1587556500000|2020-04-22 11:55:00|312.1|311.9|312.1|312|312.2|312.1|312|311.8|13470
1587556800000|2020-04-22 12:00:00|312|311.9|311.4|311.1|312.1|311.9|311.1|310.8|24115
1587557100000|2020-04-22 12:05:00|311.3|311|311.1|310.8|311.8|311.6|310.9|310.7|51708
1587557400000|2020-04-22 12:10:00|311|310.9|310.3|310|311.4|311.1|310.3|310|37895
1587557700000|2020-04-22 12:15:00|310.4|310.1|310.8|310.6|311.1|310.8|310.3|310.1|82401
1587558000000|2020-04-22 12:20:00|310.9|310.7|310.7|310.5|311|310.8|310.5|310.3|14414
1587558300000|2020-04-22 12:25:00|310.6|310.6|311|310.8|311.4|311.1|310.6|310.5|36994
1587558600000|2020-04-22 12:30:00|310.9|310.7|310.3|310|311|310.9|310.3|310|23254
1587558900000|2020-04-22 12:35:00|310.2|309.9|310.9|310.5|311|310.7|309.5|309.3|94010
1587559200000|2020-04-22 12:40:00|311|310.6|312.2|311.9|312.3|312|311|310.6|22318
1587559500000|2020-04-22 12:45:00|312.3|312|313.3|313.1|313.3|313.2|312.2|312|22696
1587559800000|2020-04-22 12:50:00|313.4|313.2|314.5|314.3|314.8|314.6|313.4|313.2|33111
1587560100000|2020-04-22 12:55:00|314.4|314.2|313.2|313|314.5|314.2|313.2|313|77878
1587560400000|2020-04-22 13:00:00|313.3|313.1|314.6|314.3|314.8|314.5|313|312.9|34908
1587560700000|2020-04-22 13:05:00|314.5|314.2|312.7|312.4|314.8|314.7|312.4|312.1|90823
1587561000000|2020-04-22 13:10:00|312.6|312.5|312.7|312.4|314|313.8|312.5|312.4|98017
1587561300000|2020-04-22 13:15:00|312.6|312.3|312.9|312.6|312.9|312.8|312.1|312|45370
1587561600000|2020-04-22 13:20:00|312.8|312.7|313.5|313.3|313.6|313.4|312.7|312.6|43103
1587561900000|2020-04-22 13:25:00|313.6|313.4|313.4|313.2|314.2|314.1|312.1|312|118702
1587562200000|2020-04-22 13:30:00|313.3|313.1|311.9|311.6|313.5|313.2|311.8|311.5|93628
1587562500000|2020-04-22 13:35:00|312|311.7|313.2|312.9|313.3|313|311.9|311.6|97574
1587562800000|2020-04-22 13:40:00|313.3|313|312.5|312.3|313.7|313.4|312.4|311.9|50235
1587563100000|2020-04-22 13:45:00|312.6|312.4|310.8|310.4|313|312.8|310.6|310.3|47969
1587563400000|2020-04-22 13:50:00|310.7|310.5|310.4|310.2|311.2|311.1|310.1|310|65285
1587563700000|2020-04-22 13:55:00|310.5|310.3|310.1|310|311|310.8|310|309.7|70706
1587564000000|2020-04-22 14:00:00|310.2|310.1|310.1|310|311.3|311|309.9|309.8|50116
1587564300000|2020-04-22 14:05:00|310|309.9|309.8|309.6|310.7|310.4|309.5|309.2|81413
1587564600000|2020-04-22 14:10:00|309.9|309.7|308.9|308.6|310.4|310.1|308.9|308.6|49309
1587564900000|2020-04-22 14:15:00|309|308.7|309.6|309.3|309.9|309.8|309|308.7|55934
1587565200000|2020-04-22 14:20:00|309.5|309.2|310.6|310.4|310.6|310.4|309.4|309.1|85909
1587565500000|2020-04-22 14:25:00|310.5|310.3|310|309.8|310.7|310.5|310|309.8|71143
1587565800000|2020-04-22 14:30:00|310.1|309.9|309.9|309.7|311.1|310.8|309.5|309.1|66306
1587566100000|2020-04-22 14:35:00|310|309.8|311.1|310.8|311.1|310.8|310|309.7|45394
1587566400000|2020-04-22 14:40:00|311|310.9|311.1|310.8|311.8|311.4|310.6|310.4|36415
1587566700000|2020-04-22 14:45:00|311|310.9|310.3|310.2|311.4|311|310.3|310|44017
1587567000000|2020-04-22 14:50:00|310.4|310.3|310.7|310.4|311.3|311|310|309.8|96005
1587567300000|2020-04-22 14:55:00|310.8|310.5|310.7|310.3|310.8|310.7|310.4|310.2|31832
1587567600000|2020-04-22 15:00:00|310.6|310.4|310.5|310.3|310.8|310.5|310.4|310.2|24062
1587567900000|2020-04-22 15:05:00|310.6|310.4|310.3|310|311|310.7|309.9|309.8|84456
1587568200000|2020-04-22 15:10:00|310.2|310.1|310.3|310|310.5|310.4|310.1|310|76582
1587568500000|2020-04-22 15:15:00|310.4|310.1|311.4|311.2|312.1|311.8|310.4|310.1|90768
1587568800000|2020-04-22 15:20:00|311.5|311.3|312.3|312|313.1|312.8|311.5|311.3|66281
1587569100000|2020-04-22 15:25:00|312.4|312.1|312.6|312.3|313.2|313.1|312.4|312.1|91487
1587625200000|2020-04-23 07:00:00|312.5|310.3|309.5|308.2|315|313.5|308.3|307.1|117702
1587625500000|2020-04-23 07:05:00|309.4|307.7|312.6|311.6|316|314.6|308.6|307.2|71200
1587625800000|2020-04-23 07:10:00|312.8|311.8|314.1|313.2|317.2|316|312.6|311.8|62486
1587626100000|2020-04-23 07:15:00|314|313.1|314.5|314|315.6|314.7|313.6|312.9|28892
1587626400000|2020-04-23 07:20:00|314.8|314.1|311.8|311.2|315|314.8|311.8|311.2|52961
1587626700000|2020-04-23 07:25:00|311.7|311.1|313.5|313|313.7|313|310.7|310.3|91476
1587627000000|2020-04-23 07:30:00|313.4|313.1|315.2|314.5|316.4|316|313.3|312.9|56047
1587627300000|2020-04-23 07:35:00|315.1|314.4|313.9|313.2|315.2|314.4|313.2|312.9|42888
1587627600000|2020-04-23 07:40:00|313.8|313.1|311.7|311.1|313.8|313.1|311.2|310.5|49656
1587627900000|2020-04-23 07:45:00|311.6|310.8|310.9|310.4|311.6|310.8|310.2|310|80395
1587628200000|2020-04-23 07:50:00|310.8|310.2|309.5|309.1|310.9|310.4|309.2|309|112183
1587628500000|2020-04-23 07:55:00|309.4|308.9|308|307.6|309.5|309.2|307.5|307.1|91611
1587628800000|2020-04-23 08:00:00|307.9|307.5|308.6|308.2|309.4|309|307.8|307.3|69329
1587629100000|2020-04-23 08:05:00|308.5|308.1|308|307.4|308.5|308.1|306.7|306.4|25273
1587629400000|2020-04-23 08:10:00|308.1|307.5|309.3|308.9|309.9|309.4|307.9|307.5|54852
1587629700000|2020-04-23 08:15:00|309.2|308.8|310.7|310.1|310.7|310.1|309.2|308.6|31927
1587630000000|2020-04-23 08:20:00|310.8|310.2|311.1|310.8|311.4|311.2|310.6|310.2|56524
1587630300000|2020-04-23 08:25:00|311|310.6|312.7|312.2|312.8|312.6|310.1|310|28846
1587630600000|2020-04-23 08:30:00|312.6|312.1|311.7|311.3|313.4|313|311.5|311.3|46726
1587630900000|2020-04-23 08:35:00|311.6|311.2|311.3|311|312.3|312.1|311.3|311|26412
1587631200000|2020-04-23 08:40:00|311.2|310.9|310.7|310.3|311.4|311|310.6|310.2|11811
1587631500000|2020-04-23 08:45:00|310.6|310.4|310.1|309.8|311|310.6|309.9|309.7|28981
1587631800000|2020-04-23 08:50:00|310|309.7|310.4|310.1|310.6|310.1|309.4|309|24043
1587632100000|2020-04-23 08:55:00|310.3|310|310|309.7|310.6|310.3|309.8|309.5|38041
1587632400000|2020-04-23 09:00:00|309.9|309.6|310|309.8|310.1|309.8|308.8|308.4|58003
1587632700000|2020-04-23 09:05:00|310.1|309.7|310.7|310.5|310.8|310.7|309|308.6|165211
1587633000000|2020-04-23 09:10:00|310.6|310.6|310.5|310.2|311|310.7|310.2|310|33049
1587633300000|2020-04-23 09:15:00|310.3|310.1|310.1|309.7|310.4|310.1|309.8|309.5|78323
1587633600000|2020-04-23 09:20:00|310|309.8|310.5|310.2|310.6|310.3|310|309.7|24216
1587633900000|2020-04-23 09:25:00|310.3|310.1|310.7|310.3|311.3|311|310.2|309.9|29475
1587634200000|2020-04-23 09:30:00|310.8|310.4|310.9|310.6|311.2|310.7|310.5|310.3|17613
1587634500000|2020-04-23 09:35:00|311|310.7|311|310.6|311.3|310.9|310.9|310.5|13325
1587634800000|2020-04-23 09:40:00|311.1|310.7|310.1|309.7|311.3|311.1|309.8|309.4|86479
1587635100000|2020-04-23 09:45:00|310|309.6|310.1|309.9|310.3|310|309.8|309.5|16469
1587635400000|2020-04-23 09:50:00|310|309.8|310.2|309.8|310.6|310.2|309.6|309.5|54782
1587635700000|2020-04-23 09:55:00|310.3|309.9|311.1|310.7|311.1|310.8|310.2|309.9|16060
1587636000000|2020-04-23 10:00:00|311|310.6|310.5|310.2|311.1|310.6|310.5|310.2|8454
1587636300000|2020-04-23 10:05:00|310.6|310.3|311.1|310.9|311.1|310.9|310.5|310.2|13199
1587636600000|2020-04-23 10:10:00|311|310.8|310.4|310|311.8|311.6|310.4|310|40843
1587636900000|2020-04-23 10:15:00|310.3|310.1|310.1|309.6|310.7|310.3|309.9|309.6|23395
1587637200000|2020-04-23 10:20:00|310|309.7|309.1|308.8|310.3|310|309|308.6|35011
1587637500000|2020-04-23 10:25:00|309.2|308.9|310.2|309.9|310.3|310|309.2|308.8|86093
1587637800000|2020-04-23 10:30:00|310.1|309.8|309.7|309.3|310.2|309.9|309.4|309.2|29533
1587638100000|2020-04-23 10:35:00|309.9|309.4|309.9|309.6|310.1|309.9|309.7|309.3|21663
1587638400000|2020-04-23 10:40:00|309.8|309.5|310.5|310.3|310.8|310.3|309.8|309.5|23352
1587638700000|2020-04-23 10:45:00|310.6|310.4|311.5|311.1|311.5|311.2|310.6|310.3|28037
1587639000000|2020-04-23 10:50:00|311.6|311|311.7|311.4|311.7|311.4|311.1|310.7|23736
1587639300000|2020-04-23 10:55:00|311.8|311.5|310|309.6|311.8|311.6|310|309.6|27275
1587639600000|2020-04-23 11:00:00|310.7|310|310.3|310.1|310.7|310.1|310|309.9|10060
1587639900000|2020-04-23 11:05:00|310.4|310.2|310.8|310.5|310.8|310.6|310.3|309.9|21541
1587640200000|2020-04-23 11:10:00|310.9|310.6|311.2|310.8|311.4|311.1|310.6|310.3|34907
1587640500000|2020-04-23 11:15:00|311.1|310.7|310.2|310|311.1|310.7|310|309.8|22366
1587640800000|2020-04-23 11:20:00|310.1|309.9|310.1|309.7|310.2|309.9|309.9|309.5|88169
1587641100000|2020-04-23 11:25:00|309.9|309.8|309.1|308.7|310.1|309.9|309.1|308.7|146098
1587641400000|2020-04-23 11:30:00|309.2|308.8|309.4|309.2|309.5|309.2|308.9|308.8|26320
1587641700000|2020-04-23 11:35:00|309.5|309.1|310.4|310|310.7|310.2|309.5|309.1|32971
1587642000000|2020-04-23 11:40:00|310.5|310.1|310.3|310.1|311|310.5|310.3|310|26421
1587642300000|2020-04-23 11:45:00|310.2|310|309.5|309.1|310.4|310.3|309.5|309.1|33971
1587642600000|2020-04-23 11:50:00|309.4|309.2|308.8|308.6|309.4|309.2|308.8|308.5|18124
1587642900000|2020-04-23 11:55:00|308.9|308.7|310.5|310.1|310.6|310.3|308.9|308.7|53900
1587643200000|2020-04-23 12:00:00|310.4|310.2|310.2|310|310.4|310.2|309.7|309.4|55947
1587643500000|2020-04-23 12:05:00|310.3|310.1|311|310.8|311|310.9|310|309.9|49989
1587643800000|2020-04-23 12:10:00|310.9|310.6|312.8|312.5|313|312.8|310.8|310.6|69375
1587644100000|2020-04-23 12:15:00|312.7|312.4|312.3|312|313.6|313.5|312.3|312|57423
1587644400000|2020-04-23 12:20:00|312.2|312.1|313.2|312.8|313.2|312.9|312.2|312|25924
1587644700000|2020-04-23 12:25:00|313.1|312.9|313.3|312.9|313.5|313.4|313.1|312.9|32089
1587645000000|2020-04-23 12:30:00|313.4|313|313.3|313|314.4|313.6|313.3|313|53772
1587645300000|2020-04-23 12:35:00|313.2|313.1|313.6|313.4|313.6|313.4|313.2|313.1|40774
1587645600000|2020-04-23 12:40:00|313.7|313.5|313.1|312.8|314|313.8|312.6|312.5|62864
1587645900000|2020-04-23 12:45:00|313.2|312.9|314.5|314.1|314.6|314.1|313|312.9|67306
1587646200000|2020-04-23 12:50:00|314.6|314.2|315.8|315.4|315.8|315.6|314.6|314.2|66948
1587646500000|2020-04-23 12:55:00|315.9|315.5|316.1|315.8|316.3|316|315.7|315.5|37153
1587646800000|2020-04-23 13:00:00|316|315.9|315.3|315.2|316.1|315.9|314.3|314.1|60808
1587647100000|2020-04-23 13:05:00|315.4|315.3|315.3|315|315.9|315.7|315|314.9|45732
1587647400000|2020-04-23 13:10:00|315.2|314.9|315.3|314.9|315.5|315.1|314.7|314.6|50764
1587647700000|2020-04-23 13:15:00|315.2|314.8|313.9|313.5|315.8|315.4|313.9|313.5|68298
1587648000000|2020-04-23 13:20:00|313.8|313.4|313|312.5|313.8|313.4|312.8|312.4|29865
1587648300000|2020-04-23 13:25:00|312.9|312.4|313|312.6|313.3|312.9|312.8|312.4|16906
1587648600000|2020-04-23 13:30:00|312.9|312.5|313.9|313.6|315.1|314.8|312.9|312.4|74306
1587648900000|2020-04-23 13:35:00|314|313.7|315.4|315.1|315.6|315.3|314|313.7|48090
1587649200000|2020-04-23 13:40:00|315.3|315|315.1|314.7|315.8|315.5|314.9|314.5|36966
1587649500000|2020-04-23 13:45:00|315.4|314.8|313.9|313.5|315.4|315.1|313.8|313.5|43202
1587649800000|2020-04-23 13:50:00|313.8|313.4|312.3|312|313.8|313.4|312.3|312|13198
1587650100000|2020-04-23 13:55:00|312.2|311.9|312.4|312.1|312.6|312.4|311.8|311.6|62255
1587650400000|2020-04-23 14:00:00|312.5|312.2|311.3|311.1|312.5|312.2|310.6|310.5|34657
1587650700000|2020-04-23 14:05:00|311.2|311|312.1|311.7|312.6|312.1|311.2|311|35571
1587651000000|2020-04-23 14:10:00|312.2|311.8|313|312.8|313.3|313|312|311.7|45542
1587651300000|2020-04-23 14:15:00|312.9|312.7|314.1|313.8|314.1|314|312.6|312.4|51364
1587651600000|2020-04-23 14:20:00|314.3|313.9|314.8|314.5|314.9|314.7|314.2|313.9|39699
1587651900000|2020-04-23 14:25:00|314.7|314.4|315.1|314.9|315.5|315.2|314.4|314.1|80163
1587652200000|2020-04-23 14:30:00|315.2|315|316|315.7|316|315.7|315|314.8|68390
1587652500000|2020-04-23 14:35:00|315.9|315.8|315.8|315.6|316.3|316.2|315.6|315.5|59198
1587652800000|2020-04-23 14:40:00|315.7|315.5|316.5|316.3|317|316.6|315.7|315.4|62758
1587653100000|2020-04-23 14:45:00|316.4|316.2|315.2|315|316.4|316.3|315.1|314.9|72764
1587653400000|2020-04-23 14:50:00|315.3|315.1|315.2|314.9|315.5|315.3|315|314.9|55492
1587653700000|2020-04-23 14:55:00|315.1|314.8|314.8|314.6|315.3|315.1|314.8|314.5|25616
1587654000000|2020-04-23 15:00:00|314.7|314.5|314.2|314|314.7|314.5|314|313.8|67328
1587654300000|2020-04-23 15:05:00|314.1|313.9|314.4|314.1|315|314.8|314|313.9|68099
1587654600000|2020-04-23 15:10:00|314.5|314.2|316|315.7|316|315.7|314.3|314|109615
1587654900000|2020-04-23 15:15:00|316.1|315.8|317.4|317.2|317.7|317.6|315.8|315.6|151019
1587655200000|2020-04-23 15:20:00|317.3|317.1|317.2|317.1|317.4|317.2|316.6|316.3|98134
1587655500000|2020-04-23 15:25:00|317.1|317|317.7|317.3|318.4|318.2|317.1|316.9|173847
1587711600000|2020-04-24 07:00:00|307.3|304|308.7|307.7|314.9|311.1|303.1|302.8|337002
1587711900000|2020-04-24 07:05:00|309.3|307.8|309.9|309.1|314.9|312.8|308.7|307|119133
1587712200000|2020-04-24 07:10:00|309.8|308.9|307.9|307.1|311|310|307.3|307|249536
1587712500000|2020-04-24 07:15:00|307.8|307|307.6|307|309|308|306|305.5|241806
1587712800000|2020-04-24 07:20:00|307.5|307.5|306.3|305.4|307.7|307.6|305.3|304.8|174010
1587713100000|2020-04-24 07:25:00|306.2|305.3|304.7|304.2|306.5|306|304.2|304|104705
1587713400000|2020-04-24 07:30:00|304.6|304.1|306.2|305.6|306.5|306.3|304.3|304|246025
1587713700000|2020-04-24 07:35:00|306.1|305.5|304.8|304.2|306.4|305.9|303.4|303|340680
1587714000000|2020-04-24 07:40:00|304.7|304.1|304.6|304.2|305.1|304.8|303.4|303.2|240853
1587714300000|2020-04-24 07:45:00|305|304.3|305.1|304.5|306.4|306|304.8|304.3|213519
1587714600000|2020-04-24 07:50:00|305|304.4|305.5|304.9|305.8|305.3|303.5|303.2|242396
1587714900000|2020-04-24 07:55:00|305.4|304.8|306.2|305.7|306.5|306.4|304.8|304.3|276489
1587715200000|2020-04-24 08:00:00|306.1|305.8|306.2|305.7|306.4|306.1|305.3|304.9|443848
1587715500000|2020-04-24 08:05:00|306.1|305.5|305.2|304.4|306.5|306.2|305.2|304.4|130769
1587715800000|2020-04-24 08:10:00|305.1|304.5|305.6|305|305.9|305.6|302.8|302.5|328704
1587716100000|2020-04-24 08:15:00|305.5|304.8|306.2|305.7|306.5|306.2|305.1|304.5|387685
1587716400000|2020-04-24 08:20:00|306.1|305.4|306.1|305.7|306.5|306.3|305.7|305.2|135486
1587716700000|2020-04-24 08:25:00|306.3|305.8|307|306.8|307.9|307.5|306.1|305.8|151851
1587717000000|2020-04-24 08:30:00|307.1|306.9|306.9|306.5|307.3|307.2|306.7|306.1|136810
1587717300000|2020-04-24 08:35:00|306.8|306.4|306.9|306.6|307.2|306.9|306|305.6|215522
1587717600000|2020-04-24 08:40:00|307.1|306.7|305.8|305.5|307.1|306.9|305.8|305.5|20554
1587717900000|2020-04-24 08:45:00|305.7|305.4|305|304.7|305.7|305.4|304.2|303.9|62367
1587718200000|2020-04-24 08:50:00|305.2|304.6|305.1|304.9|305.2|304.9|304.7|304.4|27312
1587718500000|2020-04-24 08:55:00|305.3|305|303.7|303.3|305.3|305.1|303.7|303.3|62134
1587718800000|2020-04-24 09:00:00|303.6|303.4|305.4|305|305.7|305.5|303.5|303.3|169922
1587719100000|2020-04-24 09:05:00|305.5|305.1|307.4|307.1|307.5|307.1|305.4|305|46301
1587719400000|2020-04-24 09:10:00|307.5|307.2|307.2|307|307.9|307.8|307.1|306.7|30349
1587719700000|2020-04-24 09:15:00|307.1|306.9|306.7|306.4|308.1|308|306.7|306.4|71364
1587720000000|2020-04-24 09:20:00|306.6|306.3|306.5|306.1|306.8|306.6|306.2|306|51894
1587720300000|2020-04-24 09:25:00|306.3|306.3|306.4|306.3|307.5|307.2|306.3|306.1|334917
1587720600000|2020-04-24 09:30:00|306.5|306.2|306.6|306.3|307.1|306.8|306.3|306|44805
1587720900000|2020-04-24 09:35:00|306.5|306.2|306.5|306.2|306.8|306.6|306.2|306.1|24894
1587721200000|2020-04-24 09:40:00|306.4|306.3|306.9|306.7|307|306.9|306|305.9|70057
1587721500000|2020-04-24 09:45:00|307.1|306.8|306.8|306.5|307.8|307.6|306.8|306.5|50682
1587721800000|2020-04-24 09:50:00|306.9|306.6|306.8|306.5|307.7|307.5|306.8|306.5|42281
1587722100000|2020-04-24 09:55:00|306.9|306.6|307.4|307.1|307.9|307.5|306.6|306.3|81937
1587722400000|2020-04-24 10:00:00|307.6|307|307.1|306.8|307.8|307.4|307|306.7|42340
1587722700000|2020-04-24 10:05:00|307|306.7|307.1|306.7|307.1|306.8|306.8|306.5|18092
1587723000000|2020-04-24 10:10:00|307|306.6|306.9|306.7|307.2|307.1|306.6|306.5|55823
1587723300000|2020-04-24 10:15:00|307|306.8|307.5|307.3|307.7|307.3|306.6|306.5|66836
1587723600000|2020-04-24 10:20:00|307.6|307.2|307.4|307.1|307.8|307.3|307.2|307|23910
1587723900000|2020-04-24 10:25:00|307.5|307|307.2|306.8|307.7|307.4|306.8|306.7|45528
1587724200000|2020-04-24 10:30:00|307.3|306.9|308.1|307.8|308.4|308.2|307.3|306.9|33078
1587724500000|2020-04-24 10:35:00|308.2|307.9|308.9|308.5|309|308.7|308.2|307.9|32715
1587724800000|2020-04-24 10:40:00|308.8|308.4|308.6|308.4|308.9|308.7|308.4|308.3|22020
1587725100000|2020-04-24 10:45:00|308.5|308.3|307.4|307.1|308.7|308.6|307.2|307|37739
1587725400000|2020-04-24 10:50:00|307.3|307|308|307.8|308.1|307.8|307.3|307|18122
1587725700000|2020-04-24 10:55:00|308.1|307.9|309.5|309.1|309.5|309.1|308|307.8|36436
1587726000000|2020-04-24 11:00:00|309.6|308.9|309|308.6|309.6|309.5|308.2|307.9|22371
1587726300000|2020-04-24 11:05:00|309.1|308.7|308.6|308.3|309.5|309.2|308.5|308.3|22462
1587726600000|2020-04-24 11:10:00|308.5|308.4|308.8|308.6|308.9|308.6|308.5|308.4|28539
1587726900000|2020-04-24 11:15:00|308.9|308.7|308.8|308.4|309.1|308.8|308.6|308.4|806277
1587727200000|2020-04-24 11:20:00|308.7|308.5|309.1|308.8|309.4|309.3|308.6|308.3|65672
1587727500000|2020-04-24 11:25:00|309.2|308.9|311.9|311.5|312|311.5|309.2|308.9|69034
1587727800000|2020-04-24 11:30:00|312|311.6|310.6|310.1|312|311.7|310.1|310|53433
1587728100000|2020-04-24 11:35:00|310.5|310|310.9|310.5|311.1|310.9|310.3|310|63011
1587728400000|2020-04-24 11:40:00|310.8|310.6|309.9|309.7|310.8|310.7|309.2|308.9|123996
1587728700000|2020-04-24 11:45:00|310|309.8|310|309.7|310.5|310.2|309.8|309.7|25366
1587729000000|2020-04-24 11:50:00|310.1|309.8|310.4|310.2|310.5|310.2|310|309.7|12923
1587729300000|2020-04-24 11:55:00|310.3|310.1|310.4|310.2|310.9|310.7|310|309.8|49365
1587729600000|2020-04-24 12:00:00|310.5|310.3|311|310.7|311.6|311.4|310.5|310.3|24602
1587729900000|2020-04-24 12:05:00|310.9|310.6|311|310.7|311.1|310.8|310.6|310.3|15676
1587730200000|2020-04-24 12:10:00|310.9|310.6|310.3|310.1|310.9|310.6|310.2|309.9|9080
1587730500000|2020-04-24 12:15:00|310.2|310.2|310.4|310.2|310.6|310.3|309.7|309.5|24487
1587730800000|2020-04-24 12:20:00|310.5|310.3|311.8|311.3|312.4|312|310.5|310.3|44359
1587731100000|2020-04-24 12:25:00|311.7|311.2|311.3|311.1|311.8|311.4|311.1|311|14111
1587731400000|2020-04-24 12:30:00|311.2|311|310.8|310.4|311.2|311|309.8|309.6|53869
1587731700000|2020-04-24 12:35:00|310.7|310.5|310.7|310.5|310.8|310.5|309.9|309.7|61283
1587732000000|2020-04-24 12:40:00|310.5|310.6|309.8|309.5|310.7|310.6|309.6|309.3|41618
1587732300000|2020-04-24 12:45:00|309.7|309.4|311|310.7|311|310.7|309.7|309.4|22770
1587732600000|2020-04-24 12:50:00|310.9|310.6|311.4|311.3|311.9|311.6|310.9|310.6|55650
1587732900000|2020-04-24 12:55:00|311.3|311.2|312.2|312|312.2|312|311.3|311.1|45947
1587733200000|2020-04-24 13:00:00|312.3|312.1|312.2|312|312.6|312.3|311.7|311.5|49340
1587733500000|2020-04-24 13:05:00|312.1|311.9|311|310.9|312.1|312|310.9|310.7|56249
1587733800000|2020-04-24 13:10:00|310.9|310.8|311.3|311|311.3|311.1|310.5|310.3|35770
1587734100000|2020-04-24 13:15:00|311.2|310.9|310.9|310.6|311.7|311.6|310.8|310.4|73626
1587734400000|2020-04-24 13:20:00|310.8|310.5|310|309.9|310.8|310.5|309.9|309.8|132381
1587734700000|2020-04-24 13:25:00|309.9|309.8|310.4|310.2|310.5|310.4|309.4|309|90974
1587735000000|2020-04-24 13:30:00|310.5|310.3|310.9|310.7|311|310.9|310.5|310.3|64798
1587735300000|2020-04-24 13:35:00|311|310.8|310.4|310.1|311|310.9|310.3|310|52147
1587735600000|2020-04-24 13:40:00|310.3|310|308.3|308.1|310.4|310.1|308.3|308|113896
1587735900000|2020-04-24 13:45:00|308.2|308|308.8|308.6|309.2|309.1|308.2|308|110097
1587736200000|2020-04-24 13:50:00|308.9|308.7|307|306.7|308.9|308.7|307|306.5|114484
1587736500000|2020-04-24 13:55:00|306.9|306.6|308|307.7|308.1|308|306.6|306.4|118176
1587736800000|2020-04-24 14:00:00|308.1|307.8|308.7|308.4|309.1|309|308|307.8|202618
1587737100000|2020-04-24 14:05:00|308.5|308.5|308.1|307.9|309.7|309.6|308|307.7|132857
1587737400000|2020-04-24 14:10:00|308.3|308|306.9|306.6|308.4|308.3|306.8|306.5|60264
1587737700000|2020-04-24 14:15:00|307.1|306.7|307.8|307.5|307.9|307.8|307|306.7|39372
1587738000000|2020-04-24 14:20:00|307.7|307.4|307.6|307.3|307.7|307.4|306.6|306.2|70463
1587738300000|2020-04-24 14:25:00|307.7|307.4|306.9|306.7|307.9|307.7|306.7|306.3|195904
1587738600000|2020-04-24 14:30:00|306.8|306.8|308.5|308.3|308.5|308.3|306.8|306.5|99759
1587738900000|2020-04-24 14:35:00|308.4|308.2|309.1|308.9|309.2|309.1|308.3|308|162910
1587739200000|2020-04-24 14:40:00|309.2|309|308|307.7|309.3|309.2|307.6|307.2|287046
1587739500000|2020-04-24 14:45:00|307.9|307.5|307.8|307.6|308.7|308.5|307.7|307.5|94602
1587739800000|2020-04-24 14:50:00|307.9|307.7|308.3|308.1|308.6|308.5|307.8|307.6|123530
1587740100000|2020-04-24 14:55:00|308.2|308|308.6|308.4|308.6|308.4|307.8|307.7|89564
1587740400000|2020-04-24 15:00:00|308.7|308.5|308.8|308.5|309.8|309.5|308.5|308.3|183387
1587740700000|2020-04-24 15:05:00|308.9|308.6|309.2|308.9|309.3|309.1|308.8|308.5|85323
1587741000000|2020-04-24 15:10:00|309.1|308.8|309.4|309.2|309.4|309.3|308.5|308.2|108245
1587741300000|2020-04-24 15:15:00|309.5|309.3|310.1|309.9|310.5|310.2|309.3|309.1|291194
1587741600000|2020-04-24 15:20:00|310.2|310.1|310.6|310.2|310.7|310.5|309.9|309.7|138448
1587741900000|2020-04-24 15:25:00|310.5|310.4|310.6|310.2|310.8|310.7|310.4|310|212299
1587970800000|2020-04-27 07:00:00|322.2|320.1|318.8|316.6|324.9|323|317.8|315.1|93001
1587971100000|2020-04-27 07:05:00|318.7|316.7|317.8|317.2|320.7|320|316.9|315.8|69784
1587971400000|2020-04-27 07:10:00|318.2|317.3|322.6|322|323|322.5|317.9|317.3|156675
1587971700000|2020-04-27 07:15:00|322.5|322.1|320.2|319.5|324.6|323.9|319.6|319.4|234380
1587972000000|2020-04-27 07:20:00|320.3|319.6|323.5|323|323.6|323|320.3|319.6|79032
1587972300000|2020-04-27 07:25:00|323|323.1|323.3|322.9|323.5|323.2|321.9|321.4|104766
1587972600000|2020-04-27 07:30:00|323.4|323|323.9|323.4|324.2|323.8|322.5|322.4|114277
1587972900000|2020-04-27 07:35:00|324.1|323.5|323.7|323.3|325.5|325|323.5|322.9|83620
1587973200000|2020-04-27 07:40:00|323.6|323.2|321.3|321.1|323.8|323.6|321.1|320.9|112214
1587973500000|2020-04-27 07:45:00|321.4|321.3|322|321.6|322.8|322|321.3|320.8|45743
1587973800000|2020-04-27 07:50:00|322.2|321.7|321.2|320.9|323|322.8|321|320.8|67570
1587974100000|2020-04-27 07:55:00|321.1|320.8|319.1|318.8|321.1|320.8|319.1|318.8|72605
1587974400000|2020-04-27 08:00:00|319|318.7|318.8|318.2|319.4|319.3|317.4|317.2|104649
1587974700000|2020-04-27 08:05:00|318.4|318.3|318.6|318.2|319.6|319.4|318.1|317.9|71617
1587975000000|2020-04-27 08:10:00|318.7|318.3|318|317.7|319.6|319.1|317.8|317.6|67723
1587975300000|2020-04-27 08:15:00|317.9|317.5|315.5|315.1|317.9|317.5|315.5|315|71229
1587975600000|2020-04-27 08:20:00|315.4|315.2|316|315.7|317.8|317.5|315.3|315.1|107878
1587975900000|2020-04-27 08:25:00|315.9|315.6|314|313.7|315.9|315.6|312.8|312.5|112095
1587976200000|2020-04-27 08:30:00|313.9|313.8|312.6|312.2|314|313.8|312.5|312.2|103834
1587976500000|2020-04-27 08:35:00|312.5|312.3|312.7|312.3|313.2|313|312.3|312.2|39728
1587976800000|2020-04-27 08:40:00|312.6|312.5|313.7|313.5|313.7|313.5|312|311.6|52375
1587977100000|2020-04-27 08:45:00|313.6|313.4|314|313.7|314.5|314|313|312.4|32790
1587977400000|2020-04-27 08:50:00|313.9|313.6|313.1|312.8|314.6|313.9|313.1|312.7|22724
1587977700000|2020-04-27 08:55:00|313.2|312.9|312.8|312.5|314.7|314.1|312.6|312.4|47590
1587978000000|2020-04-27 09:00:00|312.7|312.6|312.3|312|313|312.6|311|310.7|100535
1587978300000|2020-04-27 09:05:00|312.5|312.1|311.4|311.1|312.5|312.2|311.4|311|68383
1587978600000|2020-04-27 09:10:00|311.5|311.2|311.2|311|312.8|312.4|311.2|311|56850
1587978900000|2020-04-27 09:15:00|311.3|311.1|312.6|312.2|312.8|312.6|311.3|311.1|95699
1587979200000|2020-04-27 09:20:00|312.7|312.3|312.7|312.4|313|312.5|311.9|311.4|52035
1587979500000|2020-04-27 09:25:00|312.8|312.5|312.7|312.4|313.3|313.1|312.1|311.8|43667
1587979800000|2020-04-27 09:30:00|312.8|312.5|311.4|311.2|312.9|312.5|310.8|310.7|73841
1587980100000|2020-04-27 09:35:00|311.3|311.1|310.5|310.3|311.9|311.4|310.3|310.2|71863
1587980400000|2020-04-27 09:40:00|310.7|310.4|311.9|311.6|313.1|312.9|310.7|310.4|277480
1587980700000|2020-04-27 09:45:00|312|311.7|311.9|311.7|312.8|312.5|311.7|311.2|39978
1587981000000|2020-04-27 09:50:00|312|311.6|314.5|314.2|315.7|315.2|312|311.6|77008
1587981300000|2020-04-27 09:55:00|314.6|314.3|314.9|314.6|315.6|315.2|314.3|313.9|71882
1587981600000|2020-04-27 10:00:00|314.8|314.5|314|313.7|315.2|315|313.9|313.7|26926
1587981900000|2020-04-27 10:05:00|313.9|313.6|312.7|312.2|313.9|313.7|311.9|311.5|43706
1587982200000|2020-04-27 10:10:00|312.6|312.1|312|311.8|312.9|312.6|311.8|311.6|34052
1587982500000|2020-04-27 10:15:00|312.1|311.9|312.8|312.4|313.4|313.1|312.1|311.8|40796
1587982800000|2020-04-27 10:20:00|312.7|312.3|311.5|311.1|312.7|312.4|311.2|311|18206
1587983100000|2020-04-27 10:25:00|311.6|311.2|312.6|312.1|312.6|312.1|311.4|311|31455
1587983400000|2020-04-27 10:30:00|312.7|312.2|312|311.8|312.9|312.5|312|311.6|23232
1587983700000|2020-04-27 10:35:00|312.1|311.7|311.6|311.3|312.2|312|311.3|311.1|30142
1587984000000|2020-04-27 10:40:00|311.5|311.4|311|310.8|311.7|311.4|311|310.8|17738
1587984300000|2020-04-27 10:45:00|311.1|310.7|311.3|310.9|312.2|311.7|310.7|310.4|42156
1587984600000|2020-04-27 10:50:00|311.2|310.7|312.4|312.2|312.5|312.2|310.1|310|57934
1587984900000|2020-04-27 10:55:00|312.5|312|312.2|312|312.8|312.4|311.7|311.4|46708
1587985200000|2020-04-27 11:00:00|312.5|311.6|311.7|311.3|312.5|311.8|311.6|311.2|1310747
1587985500000|2020-04-27 11:05:00|311.8|311.4|312.4|312|312.6|312.4|311.1|310.8|47409
1587985800000|2020-04-27 11:10:00|312.5|312.1|312.1|311.7|312.7|312.3|311.4|311.1|30061
1587986100000|2020-04-27 11:15:00|312|311.8|311.8|311.6|312.4|312.2|311.8|311.5|21933
1587986400000|2020-04-27 11:20:00|311.7|311.5|311.6|311.3|311.8|311.5|311.2|311|28649
1587986700000|2020-04-27 11:25:00|311.7|311.4|311.7|311.4|311.8|311.5|311.2|310.9|28684
1587987000000|2020-04-27 11:30:00|311.6|311.3|311.4|311.1|311.8|311.5|311.2|311|21924
1587987300000|2020-04-27 11:35:00|311.3|311|310.7|310.3|311.4|311|310.4|310.1|51508
1587987600000|2020-04-27 11:40:00|310.6|310.2|311.8|311.6|312|311.8|310.3|310.2|52010
1587987900000|2020-04-27 11:45:00|311.9|311.7|312.6|312.3|313.2|312.9|311.9|311.7|23748
1587988200000|2020-04-27 11:50:00|312.5|312.2|312|311.7|312.6|312.4|312|311.6|24583
1587988500000|2020-04-27 11:55:00|312.2|311.8|311.5|311.1|312.4|312.1|311|310.7|25371
1587988800000|2020-04-27 12:00:00|311.4|311.2|312.8|312.6|312.8|312.6|311.4|311.1|34084
1587989100000|2020-04-27 12:05:00|312.9|312.7|312.7|312.3|313.8|313.6|312.7|312.3|88962
1587989400000|2020-04-27 12:10:00|312.8|312.5|312.8|312.5|313.4|313.2|312.7|312.3|807530
1587989700000|2020-04-27 12:15:00|312.7|312.6|312.7|312.5|313|312.8|312.3|312.2|25292
1587990000000|2020-04-27 12:20:00|312.8|312.6|312.9|312.7|313.1|312.8|312.7|312.5|21942
1587990300000|2020-04-27 12:25:00|312.8|312.6|310.6|310.2|312.9|312.6|310.6|310.1|34751
1587990600000|2020-04-27 12:30:00|310.7|310.1|310.4|310|311.1|310.8|310|309.7|54454
1587990900000|2020-04-27 12:35:00|310.3|310.1|310|309.8|310.5|310.4|309.7|309.4|81301
1587991200000|2020-04-27 12:40:00|309.8|309.7|310.6|310.4|310.8|310.4|309.6|309.3|44501
1587991500000|2020-04-27 12:45:00|310.7|310.5|310.4|310.2|311|310.9|310.4|310.2|33168
1587991800000|2020-04-27 12:50:00|310.3|310.1|310.9|310.6|311.2|311|310.2|310|61967
1587992100000|2020-04-27 12:55:00|310.8|310.5|308.3|308.1|310.9|310.6|308.3|308.1|58981
1587992400000|2020-04-27 13:00:00|308.4|308.2|309.8|309.6|309.8|309.7|308.4|308.2|92436
1587992700000|2020-04-27 13:05:00|309.7|309.5|308.2|308|309.7|309.5|308.2|308|62163
1587993000000|2020-04-27 13:10:00|308.3|308.1|309.4|309.2|309.7|309.6|308.3|308|75925
1587993300000|2020-04-27 13:15:00|309.5|309.1|308.8|308.6|309.7|309.6|308.8|308.5|56448
1587993600000|2020-04-27 13:20:00|308.7|308.5|306.8|306.6|308.7|308.5|306.7|306.5|106498
1587993900000|2020-04-27 13:25:00|306.9|306.7|306.5|306.2|307.3|307.1|306.5|306.2|93466
1587994200000|2020-04-27 13:30:00|306.4|306.1|309.3|309.1|309.8|309.6|306.1|305.7|159711
1587994500000|2020-04-27 13:35:00|309.2|309|308.6|308.3|309.2|309|308.5|308.2|77863
1587994800000|2020-04-27 13:40:00|308.5|308.4|306.5|306.2|308.7|308.5|306.5|306.2|55151
1587995100000|2020-04-27 13:45:00|306.4|306.1|306.6|306.3|306.7|306.4|305.2|305.1|100089
1587995400000|2020-04-27 13:50:00|306.5|306.1|306.4|306.1|307.3|307.1|306.3|306|82502
1587995700000|2020-04-27 13:55:00|306.3|306|305.8|305.5|307|306.7|305.7|305.5|77263
1587996000000|2020-04-27 14:00:00|305.7|305.6|305.6|305.3|306.6|306.4|305.4|305.3|86660
1587996300000|2020-04-27 14:05:00|305.5|305.2|305.8|305.6|306|305.7|304.7|304.6|122545
1587996600000|2020-04-27 14:10:00|305.9|305.7|308|307.7|308|307.7|305.9|305.7|84745
1587996900000|2020-04-27 14:15:00|308.1|307.8|306.8|306.5|308.1|307.8|306.6|306.3|95131
1587997200000|2020-04-27 14:20:00|306.7|306.6|307.2|307|307.2|307|306.4|306.2|80814
1587997500000|2020-04-27 14:25:00|307.3|307.1|308.3|308.1|308.3|308.1|307.2|307|54093
1587997800000|2020-04-27 14:30:00|308.5|308.2|308.6|308.3|309|308.8|307.8|307.6|119957
1587998100000|2020-04-27 14:35:00|308.5|308.4|308.9|308.6|309.8|309.7|308.2|308|146784
1587998400000|2020-04-27 14:40:00|308.8|308.7|307.7|307.5|309.2|309|307.2|307|108558
1587998700000|2020-04-27 14:45:00|307.6|307.4|307.8|307.5|308.1|308|307.1|307|88213
1587999000000|2020-04-27 14:50:00|307.9|307.6|308.6|308.4|308.6|308.4|307.6|307.5|104354
1587999300000|2020-04-27 14:55:00|308.5|308.3|308.4|308.1|309|308.9|307.9|307.7|246332
1587999600000|2020-04-27 15:00:00|308.5|308.2|309.7|309.3|310.1|310|308.1|308|134932
1587999900000|2020-04-27 15:05:00|309.6|309.2|309.8|309.5|309.9|309.5|308.1|308|129473
1588000200000|2020-04-27 15:10:00|309.7|309.6|308.6|308.5|309.7|309.6|308.5|308.3|74902
1588000500000|2020-04-27 15:15:00|308.7|308.4|309.1|308.9|309.4|309.1|308.4|308.3|106686
1588000800000|2020-04-27 15:20:00|309|308.8|308.2|308|309.1|308.9|308.1|308|143086
1588001100000|2020-04-27 15:25:00|308.3|308.1|308.6|308.2|309.6|309.4|308.2|308.1|186037
1588057200000|2020-04-28 07:00:00|313.4|312.3|313.3|312.3|319.4|317|313.3|311.4|105310
1588057500000|2020-04-28 07:05:00|313.2|312.4|312.5|311.4|314.9|313.9|311.5|311|93270
1588057800000|2020-04-28 07:10:00|312.8|311.5|313.5|313|313.9|313.5|312.3|311.5|69703
1588058100000|2020-04-28 07:15:00|313.4|312.8|312.3|311.9|313.9|313.1|311.3|310.9|64480
1588058400000|2020-04-28 07:20:00|312.4|311.7|310.8|310.4|313.1|312.2|310.7|310.4|59504
1588058700000|2020-04-28 07:25:00|310.9|310.5|311.6|311|312.3|312.1|310.4|310|126550
1588059000000|2020-04-28 07:30:00|311.8|310.9|309|308.7|311.8|311|308.8|308.7|100264
1588059300000|2020-04-28 07:35:00|308.9|308.6|311|310.6|311.3|310.7|308.9|308.6|96094
1588059600000|2020-04-28 07:40:00|311.2|310.7|311.9|311.5|312.3|311.8|311.2|310.7|23386
1588059900000|2020-04-28 07:45:00|311.8|311.6|311.6|311.3|312.8|312.4|311.3|310.9|20958
1588060200000|2020-04-28 07:50:00|311.9|311.4|314.5|314|314.5|314|311.9|311.4|65217
1588060500000|2020-04-28 07:55:00|314.4|314.1|314.1|313.6|315|314.5|313.6|313.1|1026896
1588060800000|2020-04-28 08:00:00|314|313.7|312.9|312.6|314.6|314.2|312.9|312.5|125461
1588061100000|2020-04-28 08:05:00|312.8|312.5|311.6|311.3|313|312.6|311.2|310.5|43666
1588061400000|2020-04-28 08:10:00|311.7|311.1|311.3|310.8|312.1|311.8|311.1|310.7|14758
1588061700000|2020-04-28 08:15:00|311.2|310.9|311|310.7|311.5|311|309.9|309.7|94017
1588062000000|2020-04-28 08:20:00|310.9|310.6|311.1|310.9|311.3|311|310.6|310.3|27724
1588062300000|2020-04-28 08:25:00|311|310.8|309.1|308.8|311|310.8|309.1|308.8|31019
1588062600000|2020-04-28 08:30:00|309.3|308.9|309.9|309.5|310|309.9|309.1|308.8|92048
1588062900000|2020-04-28 08:35:00|310|309.6|311.1|310.8|311.1|310.8|309.9|309.6|37919
1588063200000|2020-04-28 08:40:00|311.2|310.9|313.8|313.6|314.5|314.3|311.2|310.9|108842
1588063500000|2020-04-28 08:45:00|313.9|313.7|312.2|311.9|314.1|313.9|311.7|311.4|75530
1588063800000|2020-04-28 08:50:00|312.1|311.8|313.3|313.1|313.4|313.3|311.8|311.5|43875
1588064100000|2020-04-28 08:55:00|313.4|313.2|313.4|313|314|313.7|312.9|312.7|38909
1588064400000|2020-04-28 09:00:00|313.3|313.1|314|313.7|314|313.7|313.3|312.9|22857
1588064700000|2020-04-28 09:05:00|313.9|313.8|314.4|314.1|314.7|314.6|313.6|313.5|77777
1588065000000|2020-04-28 09:10:00|314.5|314.2|316.7|316.4|316.7|316.4|314.5|314.2|48328
1588065300000|2020-04-28 09:15:00|316.9|316.5|318|317.7|318.1|317.7|315.4|315.1|158455
1588065600000|2020-04-28 09:20:00|318.1|317.6|319.4|319.1|319.4|319.1|317.2|316.8|66219
1588065900000|2020-04-28 09:25:00|319.3|319|318.5|317.9|320.7|320.1|318|317.8|249418
1588066200000|2020-04-28 09:30:00|318.7|318|319.1|318.8|319.4|318.8|318.2|318|107272
1588066500000|2020-04-28 09:35:00|319.2|318.9|319.4|319.1|319.7|319.3|318.7|318.3|79808
1588066800000|2020-04-28 09:40:00|319.3|319.2|318.2|317.9|319.7|319.2|318.2|317.8|22306
1588067100000|2020-04-28 09:45:00|318.1|317.7|318.4|318|318.4|318|317.2|316.6|41917
1588067400000|2020-04-28 09:50:00|318.5|318.1|318|317.8|319.8|319.4|318|317.5|33944
1588067700000|2020-04-28 09:55:00|317.9|317.7|316.7|316.4|318.4|318|316.5|316.4|58105
1588068000000|2020-04-28 10:00:00|316.6|316.3|316.3|316|316.9|316.5|316.2|315.9|43942
1588068300000|2020-04-28 10:05:00|316.5|316.1|318|317.7|318.8|318.3|316.4|316.1|78436
1588068600000|2020-04-28 10:10:00|317.9|317.8|318.1|317.8|319.7|319.4|317.9|317.7|209443
1588068900000|2020-04-28 10:15:00|318.3|317.9|315.8|315.4|318.4|318.1|315.2|315|82828
1588069200000|2020-04-28 10:20:00|315.9|315.5|314.6|314.4|316.2|315.8|314.2|314.1|77738
1588069500000|2020-04-28 10:25:00|314.5|314.3|312.4|312|315.1|314.7|312.1|312|82495
1588069800000|2020-04-28 10:30:00|312.2|312.1|315.3|314.8|315.5|314.8|312.2|312.1|27222
1588070100000|2020-04-28 10:35:00|315.4|314.9|315.9|315.4|316|315.8|315.4|314.9|11144
1588070400000|2020-04-28 10:40:00|316|315.5|317.2|316.6|318|317.6|316|315.5|20454
1588070700000|2020-04-28 10:45:00|317|317|315.5|315.1|317.2|317|315.2|314.7|33340
1588071000000|2020-04-28 10:50:00|315.6|315.5|315.7|315.5|316|315.5|315.4|315|11575
1588071300000|2020-04-28 10:55:00|315.8|315.4|314|313.6|316.3|315.9|313.5|313.2|48583
1588071600000|2020-04-28 11:00:00|314.2|313.8|315|314.6|315.4|315|313.1|312.9|33896
1588071900000|2020-04-28 11:05:00|315.1|314.5|314.6|314.2|315.2|314.5|314.3|313.9|34815
1588072200000|2020-04-28 11:10:00|314.7|314.3|314|313.6|315.3|315|314|313.6|36804
1588072500000|2020-04-28 11:15:00|313.9|313.5|313.3|313.1|314.2|313.9|313.2|313.1|35761
1588072800000|2020-04-28 11:20:00|313.4|313.2|314.2|314|314.2|314.1|313.2|313.2|35078
1588073100000|2020-04-28 11:25:00|314.3|314.1|314.4|314.1|314.6|314.4|313.6|313.3|38223
1588073400000|2020-04-28 11:30:00|314.5|314.2|314|313.7|314.5|314.4|313.6|313.5|32145
1588073700000|2020-04-28 11:35:00|314.1|313.8|314.7|314.5|314.8|314.5|314|313.7|20949
1588074000000|2020-04-28 11:40:00|314.8|314.6|314.3|314|315.1|315|314.3|314|29337
1588074300000|2020-04-28 11:45:00|314.2|313.9|313.4|313.1|314.5|314.2|313.4|313.1|17716
1588074600000|2020-04-28 11:50:00|313.3|313|313.7|313.4|313.8|313.6|312.8|312.6|40866
1588074900000|2020-04-28 11:55:00|313.6|313.5|314.6|314.4|314.6|314.4|313.5|313.2|24582
1588075200000|2020-04-28 12:00:00|314.7|314.5|315.8|315.4|316|315.8|314.6|314.3|43809
1588075500000|2020-04-28 12:05:00|315.7|315.3|316.2|316|316.5|316.1|315.3|315.1|39709
1588075800000|2020-04-28 12:10:00|316.1|315.9|316.3|316.1|316.6|316.5|316|315.7|21652
1588076100000|2020-04-28 12:15:00|316.2|316|316.2|316|316.4|316|316|315.8|9301
1588076400000|2020-04-28 12:20:00|316.3|316.1|316.2|316|316.8|316.5|315.8|315.6|44630
1588076700000|2020-04-28 12:25:00|316.1|315.8|315.1|314.8|316.9|316.6|315.1|314.8|41627
1588077000000|2020-04-28 12:30:00|315.2|314.9|315.7|315.5|316.1|315.7|315.1|314.6|30381
1588077300000|2020-04-28 12:35:00|315.6|315.4|314.3|314.1|315.6|315.4|314.2|314.1|47729
1588077600000|2020-04-28 12:40:00|314.4|314.2|314.1|313.8|314.4|314.2|314|313.8|25360
1588077900000|2020-04-28 12:45:00|314.2|313.9|314.5|314.2|315|314.6|313.7|313.6|61564
1588078200000|2020-04-28 12:50:00|314.4|314.1|315.6|315.3|315.7|315.5|314.4|314.1|23063
1588078500000|2020-04-28 12:55:00|315.5|315.4|316.5|316.1|316.5|316.1|315.5|315.3|46909
1588078800000|2020-04-28 13:00:00|316.6|316.2|317.3|317|317.7|317.4|316.4|316.1|72014
1588079100000|2020-04-28 13:05:00|317.2|316.9|317.7|317.4|317.8|317.6|316.3|316.2|45810
1588079400000|2020-04-28 13:10:00|317.6|317.3|316.8|316.5|317.6|317.4|316.8|316.4|57663
1588079700000|2020-04-28 13:15:00|316.7|316.7|317.4|317.1|317.6|317.4|316.5|316.3|46465
1588080000000|2020-04-28 13:20:00|317.3|317|316.8|316.5|317.3|317.1|316.5|316.3|25522
1588080300000|2020-04-28 13:25:00|316.7|316.6|316.1|315.8|316.7|316.6|315.3|315|52154
1588080600000|2020-04-28 13:30:00|316.2|315.9|317.7|317.5|318|317.7|316.1|315.9|64341
1588080900000|2020-04-28 13:35:00|317.8|317.6|318.9|318.5|319.8|319.5|317.6|317.5|313552
1588081200000|2020-04-28 13:40:00|318.5|318.4|319.9|319.7|319.9|319.8|318|317.6|50200
1588081500000|2020-04-28 13:45:00|320|319.8|320.3|320|321|320.8|319.8|319.4|240217
1588081800000|2020-04-28 13:50:00|320.4|320.1|321.8|321.5|322.7|322.4|320.3|320.1|308085
1588082100000|2020-04-28 13:55:00|321.9|321.4|319.9|319.4|322.7|322.3|319.9|319|136526
1588082400000|2020-04-28 14:00:00|320|319.5|320.3|320|320.9|320.2|319.2|319|70691
1588082700000|2020-04-28 14:05:00|320.5|320.1|320.9|320.6|321.4|321|320|319.9|148300
1588083000000|2020-04-28 14:10:00|320.8|320.7|320.6|320.4|321.3|320.9|319.2|319.1|92364
1588083300000|2020-04-28 14:15:00|320.5|320.3|320.8|320.4|320.9|320.7|319.9|319.4|60428
1588083600000|2020-04-28 14:20:00|320.9|320.6|319.4|319.3|321.3|320.9|319|318.9|62596
1588083900000|2020-04-28 14:25:00|319.3|319.2|320.1|319.9|320.1|319.9|319|318.7|79609
1588084200000|2020-04-28 14:30:00|320.3|319.8|319.8|319.6|320.6|320.5|319.8|319.6|45535
1588084500000|2020-04-28 14:35:00|319.9|319.7|321.1|321|321.5|321.2|319.9|319.7|33039
1588084800000|2020-04-28 14:40:00|321|320.9|318.3|318|321.3|320.9|318.3|318|78432
1588085100000|2020-04-28 14:45:00|318.2|317.9|317.8|317.6|318.6|318.3|317.4|317.1|58985
1588085400000|2020-04-28 14:50:00|317.7|317.4|316.1|315.8|317.7|317.5|315.9|315.7|91693
1588085700000|2020-04-28 14:55:00|316|315.9|315.3|315.2|316.5|316.3|315.1|315|91207
1588086000000|2020-04-28 15:00:00|315.4|315|318.1|317.9|318.1|317.9|314.8|314.4|142318
1588086300000|2020-04-28 15:05:00|318|317.8|319|318.8|319.8|319.6|318|317.8|102791
1588086600000|2020-04-28 15:10:00|319.1|318.9|319|318.6|320.2|319.8|318.7|318.5|87665
1588086900000|2020-04-28 15:15:00|318.9|318.7|317.8|317.7|318.9|318.7|317.7|317.4|49381
1588087200000|2020-04-28 15:20:00|317.9|317.8|319.1|318.8|319.1|318.9|317.4|317.1|96175
1588087500000|2020-04-28 15:25:00|319.2|318.9|319.4|319|320.2|320|319.2|318.9|151281
1588143600000|2020-04-29 07:00:00|322.9|321.6|325.6|324.4|327|325|320|318.3|140420
1588143900000|2020-04-29 07:05:00|326.1|324.5|329|328.2|332.7|331|323.8|321.1|308408
1588144200000|2020-04-29 07:10:00|328|328.1|326.5|325.2|329|328.1|324|322.8|125342
1588144500000|2020-04-29 07:15:00|326.4|325.3|323.2|322.7|326.5|325.7|321.9|320.8|111603
1588144800000|2020-04-29 07:20:00|323.1|322.5|325.6|325.2|326|325.5|322.4|322|75451
1588145100000|2020-04-29 07:25:00|325.5|325.1|322.9|322.2|325.6|325.3|322.1|321.7|104494
1588145400000|2020-04-29 07:30:00|323|322.3|323|322.7|325.9|325.3|322.3|321.7|114561
1588145700000|2020-04-29 07:35:00|322.9|322.6|326.9|326.3|328|327.6|322.4|322|65498
1588146000000|2020-04-29 07:40:00|326.8|326.2|328|327.7|328|327.8|326.2|325.7|52527
1588146300000|2020-04-29 07:45:00|328.1|327.8|329.4|329|329.7|329.4|327.4|326.7|457130
1588146600000|2020-04-29 07:50:00|329.6|328.9|329.7|329.1|331.1|330.6|329.4|328.8|157761
1588146900000|2020-04-29 07:55:00|329.6|329.2|332|331.6|332.8|332.3|329.6|329.2|265856
1588147200000|2020-04-29 08:00:00|332.1|331.7|331.8|331.3|334.1|333.4|331.6|331.1|165861
1588147500000|2020-04-29 08:05:00|331.7|331.1|334.2|333.5|336|335.4|331.5|331.1|261481
1588147800000|2020-04-29 08:10:00|334.1|333.6|329.7|329.3|335|334.7|329.7|329.2|109118
1588148100000|2020-04-29 08:15:00|329.8|329.4|333.5|332.9|333.7|333.1|329.8|329.4|38859
1588148400000|2020-04-29 08:20:00|333.4|332.8|330.8|330.3|333.4|333|330.2|329.4|197919
1588148700000|2020-04-29 08:25:00|330.7|330.2|331.5|330.9|331.6|330.9|328.3|327.6|63239
1588149000000|2020-04-29 08:30:00|331.4|331|332.7|332.3|333.7|333.4|331.4|331|86029
1588149300000|2020-04-29 08:35:00|332.6|332.2|332.7|332.3|332.8|332.4|331|330.7|79781
1588149600000|2020-04-29 08:40:00|332.6|332.2|331|330.6|332.6|332.2|330.2|330.1|27316
1588149900000|2020-04-29 08:45:00|331.2|330.7|331.9|331.5|333.1|332.7|331|330.7|55681
1588150200000|2020-04-29 08:50:00|331.8|331.6|333.3|332.9|333.6|333.2|331.7|331.3|45098
1588150500000|2020-04-29 08:55:00|333.2|332.8|332.8|332.5|333.3|332.8|331.3|330.9|96496
1588150800000|2020-04-29 09:00:00|332.9|332.6|334.9|334.5|335|334.5|332.6|332.1|134337
1588151100000|2020-04-29 09:05:00|334.8|334.4|335.5|335|335.8|335.4|334.1|333.6|44752
1588151400000|2020-04-29 09:10:00|335.3|334.9|335.2|334.9|336|335.6|334|333.8|69942
1588151700000|2020-04-29 09:15:00|335.1|334.7|334.4|334.1|335.1|334.8|334|333.8|29459
1588152000000|2020-04-29 09:20:00|334.5|334.2|335|334.8|335.3|335|333.8|333.4|39132
1588152300000|2020-04-29 09:25:00|334.9|334.6|335.8|335.5|336.5|336|334.3|334|41132
1588152600000|2020-04-29 09:30:00|335.7|335.4|334.5|334.1|335.7|335.4|334.5|334|46507
1588152900000|2020-04-29 09:35:00|334.6|334.2|336.1|335.7|336.9|336.7|334.3|333.8|74932
1588153200000|2020-04-29 09:40:00|335.9|335.8|336.9|336.6|336.9|336.7|335.6|335.1|43977
1588153500000|2020-04-29 09:45:00|336.8|336.5|335.6|335.4|337.2|336.8|335.6|335.2|61952
1588153800000|2020-04-29 09:50:00|335.9|335.5|336.6|336.2|337.1|336.9|335.8|335.5|26280
1588154100000|2020-04-29 09:55:00|336.7|336.3|337.1|336.9|337.1|336.9|336.4|336.1|26837
1588154400000|2020-04-29 10:00:00|337.2|337|334.8|334.5|337.5|337.3|334.4|334|50530
1588154700000|2020-04-29 10:05:00|334.7|334.6|336|335.7|336.1|335.8|333.7|333.6|54178
1588155000000|2020-04-29 10:10:00|335.9|335.8|335.5|335.1|336|335.8|335.5|335|21918
1588155300000|2020-04-29 10:15:00|335.7|335.2|335.7|335.3|336.2|335.8|335.5|335.2|50181
1588155600000|2020-04-29 10:20:00|335.9|335.2|335.4|335.2|336|335.6|335|334.7|30129
1588155900000|2020-04-29 10:25:00|335.3|335|335.5|335|336.5|336.1|335.3|334.9|38327
1588156200000|2020-04-29 10:30:00|335.4|335.1|335.2|334.6|336.6|336.2|335.2|334.6|42556
1588156500000|2020-04-29 10:35:00|335.1|334.7|335.5|335.1|335.6|335.1|334.3|333.9|37329
1588156800000|2020-04-29 10:40:00|335.6|335.2|336.6|336.3|336.9|336.8|335.6|335.2|34573
1588157100000|2020-04-29 10:45:00|336.8|336.4|337.3|337|337.4|337|336.7|336.3|21161
1588157400000|2020-04-29 10:50:00|337.4|337.1|336.5|336|338.4|338.1|336.5|335.9|66886
1588157700000|2020-04-29 10:55:00|336.4|335.9|337.8|337.4|337.8|337.4|336.3|335.7|65526
1588158000000|2020-04-29 11:00:00|337.9|337.3|338.9|338.5|339|338.7|337.7|337|44548
1588158300000|2020-04-29 11:05:00|339|338.6|338.8|338.2|339.2|338.8|337.6|337.1|58951
1588158600000|2020-04-29 11:10:00|338.7|338.1|337|336.7|339.2|338.9|337|336.7|49687
1588158900000|2020-04-29 11:15:00|337.1|336.8|337.4|337.1|338.4|337.9|337|336.7|32189
1588159200000|2020-04-29 11:20:00|337.3|337.2|337.4|337|337.5|337.2|336.3|335.9|38994
1588159500000|2020-04-29 11:25:00|337.3|337.1|337.3|336.8|338.5|338.2|337.2|336.8|85638
1588159800000|2020-04-29 11:30:00|337.2|337|337.6|337.3|338.4|338.1|337.1|336.8|68161
1588160100000|2020-04-29 11:35:00|337.5|337.2|337.8|337.4|337.9|337.7|337.4|337|34628
1588160400000|2020-04-29 11:40:00|337.7|337.5|337|336.7|337.7|337.5|336.6|336.2|20179
1588160700000|2020-04-29 11:45:00|336.9|336.6|334.1|333.9|337|336.7|334.1|333.8|123183
1588161000000|2020-04-29 11:50:00|334.3|334.1|334.7|334.2|335|334.9|334.3|333.9|112043
1588161300000|2020-04-29 11:55:00|334.6|334.1|337|336.5|337|336.5|334.1|333.7|332663
1588161600000|2020-04-29 12:00:00|336.9|336.4|336.4|336.1|336.9|336.5|335.3|334.9|106353
1588161900000|2020-04-29 12:05:00|336.3|336|336.2|335.8|336.4|336.1|335.8|335.5|53063
1588162200000|2020-04-29 12:10:00|336.3|335.9|336.3|335.9|336.5|336.4|335.9|335.7|85679
1588162500000|2020-04-29 12:15:00|336.2|335.8|335.6|335.4|336.2|335.9|335.2|335|28554
1588162800000|2020-04-29 12:20:00|335.7|335.5|335.2|334.8|336.1|335.9|335.2|334.8|51958
1588163100000|2020-04-29 12:25:00|335.1|334.7|334.9|334|335.1|334.8|334.3|333.1|39749
1588163400000|2020-04-29 12:30:00|335|334.1|336|335.7|336.5|336.4|335|334.1|214205
1588163700000|2020-04-29 12:35:00|336.1|336|338.9|338.3|340|339.8|336.1|335.7|152392
1588164000000|2020-04-29 12:40:00|338.8|338.4|341.2|340.8|341.2|340.9|338.8|338.3|127762
1588164300000|2020-04-29 12:45:00|341.1|340.9|340.4|339.9|341.1|340.9|339.3|339.1|406468
1588164600000|2020-04-29 12:50:00|340.1|339.8|343.6|342.8|343.7|342.8|339.4|339.3|214751
1588164900000|2020-04-29 12:55:00|343.2|342.7|344|343.4|344|343.4|342|341.7|340990
1588165200000|2020-04-29 13:00:00|344.2|343.5|344.6|344.2|344.9|344.4|343.1|342.4|96043
1588165500000|2020-04-29 13:05:00|344.7|344.3|343.8|343.5|344.9|344.4|343.3|342.7|118801
1588165800000|2020-04-29 13:10:00|343.7|343.4|344.5|344.1|344.5|344.1|342.5|342.1|130920
1588166100000|2020-04-29 13:15:00|344.6|344.2|347.2|346.9|347.6|347.1|343.8|343.4|166063
1588166400000|2020-04-29 13:20:00|347.1|347|348.3|347.9|348.7|348.3|346.7|346.5|137497
1588166700000|2020-04-29 13:25:00|348|347.6|349.3|349|349.9|349.8|347.5|347.2|197960
1588167000000|2020-04-29 13:30:00|349.2|348.9|349.9|349.6|349.9|349.6|347.5|347|252059
1588167300000|2020-04-29 13:35:00|350|349.7|347.7|347.1|350.4|350.1|347.5|347|302599
1588167600000|2020-04-29 13:40:00|347.6|347|346.5|346.2|347.6|347.1|345.2|345|332598
1588167900000|2020-04-29 13:45:00|346.6|346.3|349.1|348.8|349.2|348.8|346.4|346.3|274415
1588168200000|2020-04-29 13:50:00|349.2|348.9|348.7|348.4|351|350.6|348.7|348.4|199632
1588168500000|2020-04-29 13:55:00|348.8|348.5|349.1|348.7|349.2|349|345.9|345.8|769323
1588168800000|2020-04-29 14:00:00|349|348.6|347.8|347.6|349.2|349|347.5|347.2|147969
1588169100000|2020-04-29 14:05:00|347.9|347.7|347.1|346.9|348.1|347.9|346.1|345.7|142397
1588169400000|2020-04-29 14:10:00|347.2|347|347.8|347.5|348.6|348.3|346.5|345.9|158816
1588169700000|2020-04-29 14:15:00|347.9|347.6|348.6|348.4|349.7|349.2|347.9|347.6|128435
1588170000000|2020-04-29 14:20:00|348.5|348.3|348.2|347.9|348.7|348.5|347.6|347.3|72772
1588170300000|2020-04-29 14:25:00|348.1|348|349.8|349.6|349.8|349.6|347.4|347.2|133331
1588170600000|2020-04-29 14:30:00|350|349.7|351.1|350.7|351.6|351.2|349.5|349.4|306830
1588170900000|2020-04-29 14:35:00|351.3|350.8|350.1|350|352.1|351.9|349.6|349.4|174979
1588171200000|2020-04-29 14:40:00|350|349.9|350.7|350.6|351.2|351|349.7|349.5|155831
1588171500000|2020-04-29 14:45:00|350.9|350.7|350.4|350.1|351|350.8|350|349.7|121500
1588171800000|2020-04-29 14:50:00|350.3|350.2|350.7|350.5|350.9|350.6|349.2|348.9|226167
1588172100000|2020-04-29 14:55:00|350.8|350.6|350.9|350.7|351.3|351.1|350|349.7|204803
1588172400000|2020-04-29 15:00:00|350.8|350.8|348.4|348.1|351.3|351|348.1|348|219301
1588172700000|2020-04-29 15:05:00|348.5|348.2|350.8|350.7|351.3|351|348.5|348.2|253349
1588173000000|2020-04-29 15:10:00|350.9|350.8|351.8|351.6|352.5|352.1|350.9|350.6|323152
1588173300000|2020-04-29 15:15:00|352|351.7|353.8|353.6|353.8|353.7|351|350.8|258780
1588173600000|2020-04-29 15:20:00|353.7|353.5|354.6|354.5|354.6|354.5|352.8|352.6|238604
1588173900000|2020-04-29 15:25:00|354.7|354.6|353.8|353.4|355.7|355.4|352|351.8|418356
1588230000000|2020-04-30 07:00:00|362.1|360.2|365|364.1|366.9|365.8|361.2|360.2|179596
1588230300000|2020-04-30 07:05:00|365.5|364.2|373.2|372.4|378.2|376.8|365.5|364.2|280100
1588230600000|2020-04-30 07:10:00|373|372|373.4|372.1|373.4|372.2|370.5|370|185798
1588230900000|2020-04-30 07:15:00|374.1|372.3|366.9|366.4|374.5|374|363.4|362.8|217735
1588231200000|2020-04-30 07:20:00|367|366.5|362.1|361.4|367.9|367.1|359.7|358.7|198354
1588231500000|2020-04-30 07:25:00|362.2|361.5|359.6|359|365.3|364|359.5|359|138877
1588231800000|2020-04-30 07:30:00|359.9|359.1|358.7|358.1|363.7|362.8|358.6|357.7|238994
1588232100000|2020-04-30 07:35:00|358.8|358.2|355.2|354.3|360|359.6|355.2|354.3|210138
1588232400000|2020-04-30 07:40:00|355.4|354.4|352.4|351.8|355.4|354.7|351|350.5|296906
1588232700000|2020-04-30 07:45:00|352.5|351.9|354.3|353.8|356.1|355.5|352.5|351.9|170984
1588233000000|2020-04-30 07:50:00|354.6|353.9|354.9|354.3|355.1|354.9|352.7|352.6|154507
1588233300000|2020-04-30 07:55:00|354.8|354.2|352.5|351.9|354.8|354.3|352|351.6|108026
1588233600000|2020-04-30 08:00:00|352.6|352|357.4|356.9|358.5|358|352.6|352|171207
1588233900000|2020-04-30 08:05:00|357.5|357|358.5|358.1|359.4|359|356.9|356.7|87526
1588234200000|2020-04-30 08:10:00|358.6|358.2|360.4|359.8|360.5|360.1|357.6|357.2|158886
1588234500000|2020-04-30 08:15:00|360.3|359.9|359.3|358.9|361.2|360.6|358.7|358.5|172540
1588234800000|2020-04-30 08:20:00|359.4|359|357.8|357.5|359.8|359.6|356.8|356.4|99687
1588235100000|2020-04-30 08:25:00|357.9|357.4|358.1|357.8|359.7|359.2|357.8|357.3|65399
1588235400000|2020-04-30 08:30:00|358.2|357.9|358.8|358.4|360.5|360.1|358.2|357.9|50348
1588235700000|2020-04-30 08:35:00|358.7|358.3|357.5|356.8|358.9|358.7|357|356.7|75441
1588236000000|2020-04-30 08:40:00|357.4|356.9|357.3|356.8|358.4|358|357.1|356.7|53440
1588236300000|2020-04-30 08:45:00|357.4|356.9|355.6|355.4|357.6|357.4|355.6|355.4|64865
1588236600000|2020-04-30 08:50:00|355.7|355.5|354.1|353.6|356.3|355.8|353.9|353.5|115829
1588236900000|2020-04-30 08:55:00|354.3|353.7|352.5|352.1|355.1|354.8|352.3|352|84093
1588237200000|2020-04-30 09:00:00|352.6|352.2|354.2|353.9|355.4|354.9|352.6|352.2|70722
1588237500000|2020-04-30 09:05:00|354.4|354|353.2|352.7|355.8|355.4|352.9|352.2|73798
1588237800000|2020-04-30 09:10:00|353.1|352.9|352.6|352.2|353.1|352.9|352.5|351.9|19505
1588238100000|2020-04-30 09:15:00|352.5|352.1|351.3|351|352.5|352.1|351.2|350.8|31092
1588238400000|2020-04-30 09:20:00|351.5|351.4|350|349.7|351.6|351.4|350|349.7|72562
1588238700000|2020-04-30 09:25:00|350.1|350|349.3|348.9|350.3|350.1|349.1|348.7|152791
1588239000000|2020-04-30 09:30:00|349.2|348.8|346.6|346.2|349.2|348.8|345.9|345.7|110396
1588239300000|2020-04-30 09:35:00|346.4|346.1|346.7|346.3|346.7|346.3|344.3|343.9|104859
1588239600000|2020-04-30 09:40:00|346.8|346.4|347|346.6|347.5|347.1|346.2|345.9|53425
1588239900000|2020-04-30 09:45:00|346.9|346.5|347.7|347.4|349|348.4|346.4|346|78397
1588240200000|2020-04-30 09:50:00|347.6|347.3|349.1|348.7|349.7|349.4|347.5|347.3|63809
1588240500000|2020-04-30 09:55:00|349|348.8|348.3|347.9|349.2|349|347.1|346.6|80867
1588240800000|2020-04-30 10:00:00|348.2|347.8|347.7|347.4|349.2|348.8|347.4|347.2|36725
1588241100000|2020-04-30 10:05:00|347.6|347.3|346.7|346.3|347.9|347.8|346.5|345.9|56791
1588241400000|2020-04-30 10:10:00|346.8|346.4|346.8|346.3|348|347.8|346.6|346.2|40552
1588241700000|2020-04-30 10:15:00|346.7|346.2|344.9|344.5|346.7|346.2|344.4|343.9|44751
1588242000000|2020-04-30 10:20:00|345|344.6|347.5|346.9|347.5|346.9|345|344.6|25365
1588242300000|2020-04-30 10:25:00|347.4|347|345.8|345.6|347.5|347|345.7|345.4|58820
1588242600000|2020-04-30 10:30:00|345.9|345.7|345.2|344.8|346.1|345.8|345|344.6|27627
1588242900000|2020-04-30 10:35:00|345.1|344.7|344.1|343.8|345.1|344.7|344.1|343.8|26024
1588243200000|2020-04-30 10:40:00|344.2|343.9|342.4|342|344.2|344|342.4|342|58891
1588243500000|2020-04-30 10:45:00|342.5|342.1|341.5|341.2|343.8|343.3|341.5|341.2|73019
1588243800000|2020-04-30 10:50:00|341.4|341.1|340|339.7|341.4|341.1|339.5|339.2|100902
1588244100000|2020-04-30 10:55:00|340.1|339.8|339|338.5|340.2|339.9|338.4|338|95798
1588244400000|2020-04-30 11:00:00|339.1|338.4|338.8|338.3|340.1|339.8|338.3|337.8|67768
1588244700000|2020-04-30 11:05:00|338.9|338.4|339|338.7|339.6|339.3|338.2|337.9|40573
1588245000000|2020-04-30 11:10:00|338.9|338.6|337.8|337.4|339|338.6|337.8|337.4|27864
1588245300000|2020-04-30 11:15:00|337.7|337.3|338|337.5|338.7|338.2|337.2|336.8|65608
1588245600000|2020-04-30 11:20:00|337.9|337.4|337.9|337.4|338.3|337.7|337|336.6|102695
1588245900000|2020-04-30 11:25:00|337.8|337.5|338.8|338.5|338.8|338.6|337.8|337.4|50785
1588246200000|2020-04-30 11:30:00|339|338.6|341.3|340.7|341.4|340.7|339|338.6|30548
1588246500000|2020-04-30 11:35:00|341.2|340.6|340|339.7|341.3|340.6|339.6|339.4|27271
1588246800000|2020-04-30 11:40:00|340.1|339.8|339.5|339.3|340.5|340.1|338.6|338.4|151788
1588247100000|2020-04-30 11:45:00|339.8|339.2|338.4|338.1|340|339.8|336.7|336.2|177352
1588247400000|2020-04-30 11:50:00|338.5|338.2|337.6|337.3|338.9|338.5|337.3|336.9|134679
1588247700000|2020-04-30 11:55:00|337.7|337.4|336.2|335.8|337.7|337.4|335.3|335|83676
1588248000000|2020-04-30 12:00:00|336.4|335.9|339.6|339.3|339.6|339.3|335.8|335.5|101704
1588248300000|2020-04-30 12:05:00|339.7|339.4|341.1|340.8|341.4|341|339.4|338.9|74541
1588248600000|2020-04-30 12:10:00|341.2|340.9|341.1|340.9|341.8|341.6|340.5|340.2|85411
1588248900000|2020-04-30 12:15:00|341.2|340.7|339.3|339.1|341.2|340.7|339.3|339.1|92679
1588249200000|2020-04-30 12:20:00|339.4|339.2|338.8|338.5|339.5|339.3|338|337.6|42523
1588249500000|2020-04-30 12:25:00|338.9|338.6|337.8|337.5|339.3|339|337.6|337.4|117125
1588249800000|2020-04-30 12:30:00|337.9|337.4|339.6|339.3|340.1|339.8|337.8|337.4|120354
1588250100000|2020-04-30 12:35:00|339.5|339.1|333.9|333.5|339.5|339.3|333.9|333.5|240688
1588250400000|2020-04-30 12:40:00|334|333.6|334.3|333.9|335.6|335.1|333.2|333|96551
1588250700000|2020-04-30 12:45:00|334.2|333.8|332.3|331.8|334.2|333.9|331.7|331.5|125346
1588251000000|2020-04-30 12:50:00|332.4|331.9|332.6|332.1|333.2|332.7|330.9|330.5|94280
1588251300000|2020-04-30 12:55:00|332.7|332.2|333.4|333|333.9|333.8|332.2|332|85493
1588251600000|2020-04-30 13:00:00|333.3|333.2|331.3|331|333.6|333.4|331.3|331|88016
1588251900000|2020-04-30 13:05:00|331.2|330.9|327.8|327.6|331.2|330.9|327.4|327.2|181301
1588252200000|2020-04-30 13:10:00|328|327.7|329.6|329.1|330.4|330|327.5|327.2|93252
1588252500000|2020-04-30 13:15:00|329.7|329.2|328.6|328.1|330.1|329.6|327.7|327.6|80885
1588252800000|2020-04-30 13:20:00|328.8|328.2|330.7|330.2|331.2|330.5|328.1|327.7|71891
1588253100000|2020-04-30 13:25:00|330.6|330.3|330.8|330.5|331.2|330.7|330|329.4|74489
1588253400000|2020-04-30 13:30:00|330.7|330.3|329|328.5|331.6|331.1|327.4|327.1|121035
1588253700000|2020-04-30 13:35:00|328.9|328.3|328.2|327.9|328.9|328.5|325.9|325.2|149475
1588254000000|2020-04-30 13:40:00|328.4|328|330.3|330|330.9|330.7|328.4|327.9|97009
1588254300000|2020-04-30 13:45:00|330.4|330.1|329.2|328.9|330.4|330.1|328.5|328.2|130100
1588254600000|2020-04-30 13:50:00|329.1|328.7|330|329.7|331.5|331.3|329|328.5|159349
1588254900000|2020-04-30 13:55:00|330.1|329.8|334.5|334.2|334.7|334.3|330|329.7|225745
1588255200000|2020-04-30 14:00:00|334.8|334.1|335.3|335|336.7|336.5|334.6|334.1|107789
1588255500000|2020-04-30 14:05:00|335.2|334.7|334|333.7|336.2|336|333.1|332.5|150084
1588255800000|2020-04-30 14:10:00|334.2|333.8|335.2|334.9|336.5|336.1|333.9|333.5|157840
1588256100000|2020-04-30 14:15:00|335.4|335|334.8|334.5|335.9|335.5|334.2|333.7|83046
1588256400000|2020-04-30 14:20:00|334.7|334.6|334.7|334.6|335.5|335.2|334.1|333.6|94288
1588256700000|2020-04-30 14:25:00|334.8|334.7|336.3|336|336.5|336.2|334.6|334.4|53659
1588257000000|2020-04-30 14:30:00|336.4|336.1|337.2|336.9|337.7|337.4|336.2|335.9|97351
1588257300000|2020-04-30 14:35:00|337.3|337|337.9|337.6|339|338.6|337.1|336.9|108583
1588257600000|2020-04-30 14:40:00|337.8|337.4|334.7|334.2|338.5|338.1|334.7|334.2|170164
1588257900000|2020-04-30 14:45:00|334.8|334.1|337.1|336.9|337.6|337.2|334.8|334.1|139182
1588258200000|2020-04-30 14:50:00|337.2|337|335.3|335|337.3|337.1|334.3|333.9|126021
1588258500000|2020-04-30 14:55:00|335.1|334.9|334.4|334.3|335.9|335.7|334.1|333.8|119206
1588258800000|2020-04-30 15:00:00|334.3|334.2|336.5|336.3|336.5|336.3|333.8|333.4|127912
1588259100000|2020-04-30 15:05:00|336.6|336.4|332.8|332.6|336.6|336.5|332.1|331.8|132301
1588259400000|2020-04-30 15:10:00|332.7|332.5|334.1|333.9|334.5|334.1|331.6|331.4|95187
1588259700000|2020-04-30 15:15:00|334|333.7|333.7|333.5|334.7|334.6|333.3|333.1|179167
1588260000000|2020-04-30 15:20:00|333.6|333.4|331.8|331.5|333.6|333.5|331.2|331|167004
1588260300000|2020-04-30 15:25:00|331.7|331.4|330.6|330.3|332.1|331.9|329.8|329.6|238758
1588316400000|2020-05-01 07:00:00|320.6|318.7|319|318.4|321.8|319.2|316.9|316|161203
1588316700000|2020-05-01 07:05:00|318.9|317.9|317.8|317.2|319.4|318.5|316.4|315.5|105540
1588317000000|2020-05-01 07:10:00|317.7|317.3|317.7|317.1|319.8|319|317.1|316.3|247770
1588317300000|2020-05-01 07:15:00|317.6|316.7|319.2|318.7|319.2|318.7|317.2|316.7|59835
1588317600000|2020-05-01 07:20:00|319.4|318.8|318.7|318.3|320|319.5|318.3|317.7|46311
1588317900000|2020-05-01 07:25:00|318.8|318.4|319.6|319.5|320|319.6|318.8|318.4|46259
1588318200000|2020-05-01 07:30:00|319.7|319.4|319.7|319.3|320.4|319.9|319.1|318.9|117144
1588318500000|2020-05-01 07:35:00|319.8|319.4|315.7|315.3|320.1|319.9|315.6|315|125858
1588318800000|2020-05-01 07:40:00|315.6|315|315.9|315.2|316.1|316|314.1|313.8|156724
1588319100000|2020-05-01 07:45:00|316|315.3|313.8|313.3|316|315.3|312.9|312.1|65668
1588319400000|2020-05-01 07:50:00|313.7|313.1|313.5|313.1|314.6|313.8|313.2|313|86938
1588319700000|2020-05-01 07:55:00|313.6|313.2|314.5|313.8|314.6|314|312.7|312.2|66007
1588320000000|2020-05-01 08:00:00|314.6|313.9|313.6|313.3|315|314.3|313.5|312.9|67026
1588320300000|2020-05-01 08:05:00|313.7|313.4|314.4|313.9|314.5|314.3|313.5|313.3|36496
1588320600000|2020-05-01 08:10:00|314.3|314|314.2|313.7|314.4|314.3|313.5|313.2|95222
1588320900000|2020-05-01 08:15:00|314.3|314.2|315|314.5|315.2|314.9|314.2|313.9|47164
1588321200000|2020-05-01 08:20:00|315.1|314.6|316|315.8|316.1|316|315.1|314.6|28344
1588321500000|2020-05-01 08:25:00|316.2|315.9|319.5|319.1|319.7|319.6|316.2|315.9|35440
1588321800000|2020-05-01 08:30:00|319.4|318.9|318.8|318.3|320.1|319.9|318.8|318.2|46480
1588322100000|2020-05-01 08:35:00|318.7|318.4|319.6|319.2|320.2|319.7|318.7|318.2|25193
1588322400000|2020-05-01 08:40:00|319.5|319.3|318.8|318.3|319.9|319.7|318.7|318.1|43759
1588322700000|2020-05-01 08:45:00|318.7|318.2|318.5|318.2|318.7|318.4|317.6|317|17977
1588323000000|2020-05-01 08:50:00|318.6|318.3|319.1|318.8|319.6|319.2|318.6|318.3|14334
1588323300000|2020-05-01 08:55:00|319.2|318.9|320.1|319.7|320.5|320|319.1|318.9|28933
1588323600000|2020-05-01 09:00:00|320|319.6|320|319.7|320.1|319.7|319.1|318.8|13694
1588323900000|2020-05-01 09:05:00|320.1|319.8|320.2|319.9|320.3|319.9|319.6|319.5|11579
1588324200000|2020-05-01 09:10:00|320.3|320|321.4|321|321.4|321.1|319.9|319.6|34095
1588324500000|2020-05-01 09:15:00|321.3|321.1|320.9|320.6|321.4|321.1|320.8|320.5|12825
1588324800000|2020-05-01 09:20:00|320.8|320.5|321.6|321.2|321.9|321.4|320.4|319.9|48598
1588325100000|2020-05-01 09:25:00|321.7|321.3|321.8|321.5|324|322.7|321.6|321.2|52054
1588325400000|2020-05-01 09:30:00|322|321.6|322|321.5|322.6|322.2|322|321.4|9205
1588325700000|2020-05-01 09:35:00|321.9|321.4|322.1|321.7|322.5|322.2|321.6|321.1|14288
1588326000000|2020-05-01 09:40:00|322|321.6|322.3|321.8|322.3|321.9|321.9|321.5|10476
1588326300000|2020-05-01 09:45:00|322.2|321.9|322.4|322.1|322.4|322.1|321.9|321.6|8895
1588326600000|2020-05-01 09:50:00|322.6|322.2|323.7|323.4|323.8|323.4|322.6|322.2|36076
1588326900000|2020-05-01 09:55:00|323.6|323.5|323.7|323.5|324|323.7|323.3|323|29996
1588327200000|2020-05-01 10:00:00|323.9|323.6|325.1|324.7|325.3|324.8|323.9|323.6|16564
1588327500000|2020-05-01 10:05:00|325|324.8|323.9|323.5|325|324.8|323.9|323.4|13022
1588327800000|2020-05-01 10:10:00|324|323.6|323.1|322.7|324|323.7|322.7|322.2|48169
1588328100000|2020-05-01 10:15:00|323|322.8|323.7|323.3|324.5|323.9|323|322.7|16126
1588328400000|2020-05-01 10:20:00|323.6|323.4|323.5|323.1|323.9|323.6|323.5|323|24254
1588328700000|2020-05-01 10:25:00|323.4|323|323.5|323.2|323.5|323.2|323|322.7|61340
1588329000000|2020-05-01 10:30:00|323.7|323.3|322.6|322.3|323.8|323.3|322.6|322.3|8359
1588329300000|2020-05-01 10:35:00|322.7|322.4|322.7|322.5|322.7|322.5|322.7|322.3|8955
1588329600000|2020-05-01 10:40:00|322.9|322.6|321.9|321.7|323.1|322.7|321.9|321.7|12880
1588329900000|2020-05-01 10:45:00|321.8|321.6|321.2|320.9|322.1|321.6|320.9|320.4|36032
1588330200000|2020-05-01 10:50:00|321.4|321|321.1|320.8|321.4|321.2|320.4|319.8|16136
1588330500000|2020-05-01 10:55:00|321.2|320.7|321|320.6|321.2|320.9|320.7|320.4|16021
1588330800000|2020-05-01 11:00:00|321.6|320.7|321.3|321.1|321.6|321.2|320.6|320.1|31306
1588331100000|2020-05-01 11:05:00|321.4|321.2|320|319.6|321.7|321.5|320|319.5|17640
1588331400000|2020-05-01 11:10:00|320.3|319.5|319.9|319.5|320.4|320.1|319.9|319.4|13117
1588331700000|2020-05-01 11:15:00|320.1|319.6|319.9|319.6|320.3|320.1|319.9|319.6|7947
1588332000000|2020-05-01 11:20:00|319.8|319.5|319.6|319.4|319.9|319.6|319.6|319.3|6155
1588332300000|2020-05-01 11:25:00|319.5|319.5|318.9|318.5|319.7|319.5|318.9|318.5|81899
1588332600000|2020-05-01 11:30:00|318.8|318.4|318.4|318|318.9|318.4|317.5|317.2|28358
1588332900000|2020-05-01 11:35:00|318.6|318.1|318.9|318.5|319.3|318.9|318.5|318.1|13182
1588333200000|2020-05-01 11:40:00|318.8|318.6|319.6|319.3|319.6|319.3|318.7|318.5|10248
1588333500000|2020-05-01 11:45:00|319.8|319.4|320.6|320.2|320.6|320.3|319.2|318.9|18099
1588333800000|2020-05-01 11:50:00|320.5|320.3|321.6|321.3|321.8|321.3|320.5|320.3|28424
1588334100000|2020-05-01 11:55:00|321.8|321.4|320.9|320.5|321.9|321.5|320.9|320.5|19849
1588334400000|2020-05-01 12:00:00|320.8|320.6|320.6|320.2|320.8|320.6|320.6|320.2|1950
1588334700000|2020-05-01 12:05:00|320.8|320.3|321.5|321.1|321.6|321.1|320.8|320.3|9684
1588335000000|2020-05-01 12:10:00|321.6|321.2|321.6|321.2|321.8|321.3|321.2|320.9|11396
1588335300000|2020-05-01 12:15:00|321.5|321.3|322|321.8|322|321.8|321.5|321.3|7831
1588335600000|2020-05-01 12:20:00|322.1|321.6|321.3|320.9|322.2|321.8|321.3|320.9|9153
1588335900000|2020-05-01 12:25:00|321.2|320.7|320.6|320.2|321.2|320.7|320.6|320.1|10539
1588336200000|2020-05-01 12:30:00|320.7|320.3|320.7|320.4|321.4|320.9|320.4|320|16672
1588336500000|2020-05-01 12:35:00|320.6|320.3|321|320.7|321.2|320.8|320.5|320.3|5362
1588336800000|2020-05-01 12:40:00|320.9|320.8|320.9|320.7|321|320.8|320.9|320.7|5700
1588337100000|2020-05-01 12:45:00|320.8|320.6|321.3|321.1|321.8|321.3|320.6|320.4|30158
1588337400000|2020-05-01 12:50:00|321.2|321.2|321.5|321.1|321.5|321.2|320.6|320.2|11624
1588337700000|2020-05-01 12:55:00|321.4|321.2|321.6|321.3|321.7|321.4|321.3|321.1|7200
1588338000000|2020-05-01 13:00:00|321.7|321.4|322|321.7|322.1|321.8|321.7|321.4|8237
1588338300000|2020-05-01 13:05:00|321.9|321.6|322.5|322.2|322.6|322.2|321.6|321.4|11699
1588338600000|2020-05-01 13:10:00|322.6|322.3|324.5|324|324.5|324|322.6|322.3|15640
1588338900000|2020-05-01 13:15:00|324.4|324.1|324.4|324.2|324.8|324.7|324.4|324|25886
1588339200000|2020-05-01 13:20:00|324.6|324.3|324.8|324.6|324.8|324.6|324.6|324.3|14193
1588339500000|2020-05-01 13:25:00|325|324.5|324.7|324.4|325|324.8|324.7|324.3|25170
1588339800000|2020-05-01 13:30:00|324.6|324.3|325.8|325.5|325.9|325.6|324.5|324.2|22790
1588340100000|2020-05-01 13:35:00|325.9|325.6|324.8|324.5|326.2|325.8|324.7|324.5|24538
1588340400000|2020-05-01 13:40:00|324.9|324.6|323.8|323.2|325.2|324.7|323.8|323.2|19097
1588340700000|2020-05-01 13:45:00|323.7|323.3|323.7|323.3|323.9|323.5|323.4|323.1|8649
1588341000000|2020-05-01 13:50:00|323.6|323.2|319.1|318.4|323.7|323.3|319.1|318.4|121543
1588341300000|2020-05-01 13:55:00|319.3|318.5|318.5|317.9|319.7|319.2|318|317.6|46550
1588341600000|2020-05-01 14:00:00|318.8|318|317.9|317.2|319.1|318.4|317.6|317|23837
1588341900000|2020-05-01 14:05:00|317.8|317.1|314.7|314.5|317.8|317.1|314.6|314.3|112876
1588342200000|2020-05-01 14:10:00|314.6|314.4|315.3|315|315.7|315.3|313.9|313.1|143259
1588342500000|2020-05-01 14:15:00|315.4|315.1|314.4|314.2|315.8|315.6|314.3|313.8|115794
1588342800000|2020-05-01 14:20:00|314.3|314.1|313.6|313.3|314.8|314.5|313.5|313.3|51832
1588343100000|2020-05-01 14:25:00|313.8|313.4|316|315.6|316.8|316.5|313.5|313.3|87261
1588343400000|2020-05-01 14:30:00|316.1|315.7|314.1|313.8|316.1|315.7|313.4|313|56895
1588343700000|2020-05-01 14:35:00|314.2|313.9|314.7|314.3|315|314.7|313.5|313.2|84687
1588344000000|2020-05-01 14:40:00|314.6|314.2|315.7|315.4|316.1|315.8|314.6|314.1|46428
1588344300000|2020-05-01 14:45:00|315.8|315.5|315.5|315.2|316.4|315.9|315.2|315|49581
1588344600000|2020-05-01 14:50:00|315.4|315.1|314.8|314.5|315.4|315.1|314.5|314.2|64905
1588344900000|2020-05-01 14:55:00|315|314.6|315.5|315.1|316.2|315.8|314.8|314.6|31797
1588345200000|2020-05-01 15:00:00|315.6|315.2|315.4|315.2|316.9|316.6|315.4|315.2|59056
1588345500000|2020-05-01 15:05:00|315.3|315|315.2|315|315.7|315.4|314.9|314.7|58455
1588345800000|2020-05-01 15:10:00|315.1|314.9|314.6|314.4|315.1|315|314.3|314|115768
1588346100000|2020-05-01 15:15:00|314.5|314.3|312.8|312.6|314.8|314.6|312.7|312.5|263875
1588346400000|2020-05-01 15:20:00|312.9|312.5|313.8|313.5|313.8|313.5|312.7|312.5|147769
1588346700000|2020-05-01 15:25:00|313.9|313.6|313.3|313|315|314.8|313|312.7|142255
1588575600000|2020-05-04 07:00:00|317.6|315|301.3|298.8|318|317.7|289.8|286.7|623838
1588575900000|2020-05-04 07:05:00|301.2|298.9|298.5|297.3|305|304|297|296|747590
1588576200000|2020-05-04 07:10:00|298.6|297.2|293.6|292.6|299.3|298|291.8|291|558787
1588576500000|2020-05-04 07:15:00|294|292.5|294.9|294.1|296.4|295.3|293.1|292.2|351557
1588576800000|2020-05-04 07:20:00|295|294.2|294.3|293.1|295.9|294.7|291.4|290.9|300437
1588577100000|2020-05-04 07:25:00|294.4|293.2|292|291.6|295|294.5|291.6|291.4|260127
1588577400000|2020-05-04 07:30:00|291.8|291.7|295.2|294.9|296.3|295.5|291.8|291.7|194177
1588577700000|2020-05-04 07:35:00|295.3|295|299|298.5|299.2|299.1|295.3|294.9|307077
1588578000000|2020-05-04 07:40:00|299.1|298.6|302.2|301.3|304.9|304|299.1|298.5|209812
1588578300000|2020-05-04 07:45:00|302.3|301|302.3|301.6|304.1|303.6|300.6|300|117333
1588578600000|2020-05-04 07:50:00|302.2|301.7|297.7|297.1|303.6|303|297.7|296.9|130406
1588578900000|2020-05-04 07:55:00|297.6|296.9|297.7|297.2|299.3|299.1|296.8|296.2|165189
1588579200000|2020-05-04 08:00:00|297.9|297|299.5|299|300.1|299.8|296.8|296.3|139676
1588579500000|2020-05-04 08:05:00|299.6|299.1|299.5|299.1|300.9|300.5|298.9|298.3|98991
1588579800000|2020-05-04 08:10:00|299.4|299|298.8|298.4|299.4|299|297.9|297.5|91441
1588580100000|2020-05-04 08:15:00|298.7|298.2|296.2|295.8|298.8|298.5|295.2|295.1|109929
1588580400000|2020-05-04 08:20:00|296.1|295.9|296.1|295.7|297.5|297.3|295.8|295.5|103120
1588580700000|2020-05-04 08:25:00|296.2|295.8|298.6|298.3|298.7|298.3|296.2|295.8|124406
1588581000000|2020-05-04 08:30:00|298.7|298.2|297.3|297|298.7|298.2|295.8|295.5|87361
1588581300000|2020-05-04 08:35:00|297.2|297.1|297.4|297|298.3|298|297.2|297|65414
1588581600000|2020-05-04 08:40:00|297.3|297.1|298.5|298.2|298.5|298.2|297.3|297|73996
1588581900000|2020-05-04 08:45:00|298.7|298.3|298.4|298.1|299.7|299.3|298.2|297.8|77846
1588582200000|2020-05-04 08:50:00|298.3|298|296.8|296.3|298.3|298|295.8|295.7|64255
1588582500000|2020-05-04 08:55:00|296.7|296.2|296.3|295.9|297.1|296.8|296|295.8|90401
1588582800000|2020-05-04 09:00:00|296.2|295.8|296.3|296|296.3|296.2|294.4|294|89787
1588583100000|2020-05-04 09:05:00|296.2|296.1|296.8|296.2|297.8|297.6|296.2|296|80931
1588583400000|2020-05-04 09:10:00|296.9|296.3|294.9|294.6|296.9|296.6|294.8|294.5|59533
1588583700000|2020-05-04 09:15:00|294.8|294.5|292.4|291.9|294.8|294.5|291.8|291.6|147775
1588584000000|2020-05-04 09:20:00|292.3|292.2|291.3|290.7|296.5|295|291.1|290.7|303483
1588584300000|2020-05-04 09:25:00|291.2|290.8|289.6|289|291.3|291|288|287.6|474310
1588584600000|2020-05-04 09:30:00|289.5|289.1|290.3|290|291.1|291|289.5|289.1|71726
1588584900000|2020-05-04 09:35:00|290.2|289.8|289.6|289.3|291.9|291.6|289.1|288.5|176112
1588585200000|2020-05-04 09:40:00|289.7|289.4|290|289.8|290.9|290.7|289.5|288.9|125810
1588585500000|2020-05-04 09:45:00|289.9|289.7|289.9|289.6|290.7|290.5|289.3|289.1|132495
1588585800000|2020-05-04 09:50:00|289.8|289.5|289.5|289.2|290.6|290.5|289.4|289|92556
1588586100000|2020-05-04 09:55:00|289.4|289.3|288.6|288.1|289.7|289.5|287.9|287.6|118004
1588586400000|2020-05-04 10:00:00|288.7|288.4|287.1|286.8|290.4|290.1|286.5|286.3|287470
1588586700000|2020-05-04 10:05:00|287.2|286.9|288.2|287.8|288.3|288|286.7|286.3|65147
1588587000000|2020-05-04 10:10:00|288.1|287.7|289.2|289|289.3|289.1|287.6|287.3|73290
1588587300000|2020-05-04 10:15:00|289.3|289.1|288.9|288.6|289.7|289.5|288.7|288.5|93213
1588587600000|2020-05-04 10:20:00|289.1|288.7|287.4|287|289.4|289.1|287.1|286.9|136509
1588587900000|2020-05-04 10:25:00|287.5|286.9|287.2|286.7|287.6|287.3|286.1|285.9|138792
1588588200000|2020-05-04 10:30:00|286.9|286.8|286.6|286.3|288.5|288.4|286.4|285.9|128977
1588588500000|2020-05-04 10:35:00|286.7|286.4|284.2|283.7|287|286.6|284.1|283.7|253883
1588588800000|2020-05-04 10:40:00|284.1|283.8|286|285.6|286.4|286.2|284|283.8|300211
1588589100000|2020-05-04 10:45:00|286.2|285.8|283.9|283.6|286.4|286|283.9|283.5|83093
1588589400000|2020-05-04 10:50:00|283.8|283.5|283.8|283.4|283.8|283.5|283.8|283.4|438
1588590000000|2020-05-04 11:00:00|283.6|283.2|284.3|284|284.4|284|282.6|282.4|182418
1588590300000|2020-05-04 11:05:00|284|283.8|282.6|282.3|284.9|284.4|282.4|282.3|119876
1588590600000|2020-05-04 11:10:00|282.4|282.2|282.3|282|283.7|283.6|281.8|281.4|145222
1588590900000|2020-05-04 11:15:00|282.2|281.8|282.5|282.2|283.4|283.1|281.7|281.4|164115
1588591200000|2020-05-04 11:20:00|282.4|282|281.9|281.5|283.2|282.7|281.7|281.4|111531
1588591500000|2020-05-04 11:25:00|282.3|281.6|282.3|282.1|283.9|283.7|282.2|281.6|119125
1588591800000|2020-05-04 11:30:00|282.4|282.3|282.5|282.2|283.8|283.1|282.3|282.1|197279
1588592100000|2020-05-04 11:35:00|282.6|282.3|284|283.6|284|283.7|282|281.9|57672
1588592400000|2020-05-04 11:40:00|283.9|283.5|285|284.7|285.1|285|283.4|283.2|65129
1588592700000|2020-05-04 11:45:00|284.9|284.8|284.3|284.1|285.8|285.6|283.8|283.5|141388
1588593000000|2020-05-04 11:50:00|284.4|284.2|286.4|286.2|286.7|286.3|284.1|283.6|115947
1588593300000|2020-05-04 11:55:00|286.5|286.3|286.9|286.7|287.1|286.8|286.2|286|132506
1588593600000|2020-05-04 12:00:00|286.7|286.6|285.8|285.6|286.7|286.6|285.6|285.4|564641
1588593900000|2020-05-04 12:05:00|285.9|285.7|287|286.6|287.4|287.1|285.8|285.6|136178
1588594200000|2020-05-04 12:10:00|286.9|286.8|288|287.7|288.1|287.7|286.3|286.1|90488
1588594500000|2020-05-04 12:15:00|288.1|287.8|287.3|287.1|288.4|288.3|286.7|286.4|112271
1588594800000|2020-05-04 12:20:00|287.2|286.9|288.4|288.2|288.6|288.2|287.2|286.7|113708
1588595100000|2020-05-04 12:25:00|288.5|288.3|287.6|287.4|288.7|288.6|286.3|286|168503
1588595400000|2020-05-04 12:30:00|287.5|287.2|287.3|287.1|287.6|287.5|286.8|286.4|79462
1588595700000|2020-05-04 12:35:00|287.2|287|290.4|290.1|290.4|290.1|287.1|286.7|72072
1588596000000|2020-05-04 12:40:00|290.5|290.2|291.9|291.7|292|291.7|290.4|290.1|133182
1588596300000|2020-05-04 12:45:00|291.8|291.6|287.9|287.5|291.9|291.7|287.7|287.4|171592
1588596600000|2020-05-04 12:50:00|288|287.6|285.6|285.1|288.4|287.9|283.9|283.5|268534
1588596900000|2020-05-04 12:55:00|285.7|285.7|286.4|286.1|288|287.8|285.6|285.1|314882
1588597200000|2020-05-04 13:00:00|286.3|286|284.1|283.7|286.3|286.1|283.7|283.5|269707
1588597500000|2020-05-04 13:05:00|284.3|283.8|280.9|280.5|285|284.8|280.7|280.5|336102
1588597800000|2020-05-04 13:10:00|280.8|280.6|282.7|282.2|283.2|282.5|278.3|278|426144
1588598100000|2020-05-04 13:15:00|282.6|282.3|280.9|280.4|283.6|283.4|280.9|280.4|92232
1588598400000|2020-05-04 13:20:00|280.4|280.3|283.2|283|283.3|283|280.3|279.9|163462
1588598700000|2020-05-04 13:25:00|283.3|283.1|285.4|285.2|285.8|285.6|283.1|283|201909
1588599000000|2020-05-04 13:30:00|285.5|285.3|285.5|285.1|286|285.7|283.9|283.8|280467
1588599300000|2020-05-04 13:35:00|285.3|285.2|286.5|286.3|287|286.7|284.2|284|172818
1588599600000|2020-05-04 13:40:00|286.4|286.1|288.7|288.4|288.8|288.4|284.8|284.6|129980
1588599900000|2020-05-04 13:45:00|288.5|288.3|290.5|290.3|290.9|290.6|288.3|288.1|246246
1588600200000|2020-05-04 13:50:00|290.4|290.2|290|289.8|291.5|291.1|288.9|288.7|150676
1588600500000|2020-05-04 13:55:00|290.2|289.9|291.3|291.1|291.6|291.4|290|289.6|186474
1588600800000|2020-05-04 14:00:00|291.4|291.2|290.6|290.3|291.9|291.7|290.6|290.3|147850
1588601100000|2020-05-04 14:05:00|290.7|290.4|291.2|290.8|292.4|292.1|289.7|289.5|244198
1588601400000|2020-05-04 14:10:00|291.3|291|291.1|290.9|292.3|291.9|290.5|290.3|214360
1588601700000|2020-05-04 14:15:00|291.2|290.7|290.6|290.3|292.3|292.1|290.2|290.1|171148
1588602000000|2020-05-04 14:20:00|290.7|290.4|290.7|290.4|290.7|290.5|289.9|289.6|159460
1588602300000|2020-05-04 14:25:00|290.6|290.5|290.2|289.9|290.6|290.6|289.1|288.9|278099
1588602600000|2020-05-04 14:30:00|290.1|289.8|289.6|289.4|290.6|290.5|289.3|289|289738
1588602900000|2020-05-04 14:35:00|289.5|289.5|290.8|290.5|291|290.7|288|287.7|250791
1588603200000|2020-05-04 14:40:00|290.7|290.3|291.8|291.7|292.1|291.8|289.9|289.5|208054
1588603500000|2020-05-04 14:45:00|291.7|291.6|291.2|290.8|292.4|292.3|290.3|290.1|253184
1588603800000|2020-05-04 14:50:00|291.1|291|292.3|292.1|292.4|292.3|290.6|290.5|144697
1588604100000|2020-05-04 14:55:00|292.4|292.2|290.5|290.4|292.5|292.3|290.3|290|293997
1588604400000|2020-05-04 15:00:00|290.6|290.5|291.6|291.3|292.5|292.3|290.6|290.4|231770
1588604700000|2020-05-04 15:05:00|291.5|291.2|290.5|290.1|292.2|291.9|290.3|290|245498
1588605000000|2020-05-04 15:10:00|290.6|290.2|290.8|290.5|291.6|291.3|290|289.8|326536
1588605300000|2020-05-04 15:15:00|290.7|290.4|291.9|291.6|292.3|292.2|290.4|290.2|189162
1588605600000|2020-05-04 15:20:00|291.8|291.5|293.1|293|293.1|293|291.2|291|227660
1588605900000|2020-05-04 15:25:00|293|292.9|292.2|291.6|293.5|293.4|291.4|291.1|372672
1588662000000|2020-05-05 07:00:00|298.4|293.3|297.9|296.7|300.9|300|290.6|290|224834
1588662300000|2020-05-05 07:05:00|297.8|296.8|299.6|298.6|299.8|299|297.5|296.7|111755
1588662600000|2020-05-05 07:10:00|299.7|298.7|299.8|299.2|301.3|300.5|299.7|298.6|144776
1588662900000|2020-05-05 07:15:00|300|299.3|299.5|298.7|300.5|300.1|298.3|297.8|54017
1588663200000|2020-05-05 07:20:00|299.6|298.8|301.3|300.5|302.7|302|299.6|298.8|51622
1588663500000|2020-05-05 07:25:00|301.4|300.7|302.6|302.2|302.8|302.2|300.4|300|132743
1588663800000|2020-05-05 07:30:00|302.7|302.3|306.9|306.3|307|306.6|302.7|302.3|79301
1588664100000|2020-05-05 07:35:00|306.8|306.2|304.5|303.9|306.8|306.2|304.5|303.7|70901
1588664400000|2020-05-05 07:40:00|304.4|303.8|303.1|302.4|304.8|304.1|302.3|301.3|54542
1588664700000|2020-05-05 07:45:00|303|302.3|301.9|301.5|304|303.5|301.8|301.2|38614
1588665000000|2020-05-05 07:50:00|302|301.6|300.7|300.3|302.3|301.8|300.7|300.3|47136
1588665300000|2020-05-05 07:55:00|300.4|300.4|301.5|301.1|301.5|301.1|300.1|300|75493
1588665600000|2020-05-05 08:00:00|301.4|301|301.6|301.3|302.2|301.7|301|300.7|34533
1588665900000|2020-05-05 08:05:00|301.5|301.2|302.9|302.4|303.5|303.2|301.4|301.1|93144
1588666200000|2020-05-05 08:10:00|302.8|302.3|303|302.9|304.2|303.7|302.8|302.2|34086
1588666500000|2020-05-05 08:15:00|302.9|302.8|298.7|298.2|302.9|302.8|298.4|298|81735
1588666800000|2020-05-05 08:20:00|298.8|298.7|302.3|301.9|302.5|302.1|298.4|298|77476
1588667100000|2020-05-05 08:25:00|302.2|301.7|301.9|301.4|303.5|303.2|301.9|301.4|41935
1588667400000|2020-05-05 08:30:00|301.8|301.3|300|299.6|301.9|301.4|299.8|299.2|59964
1588667700000|2020-05-05 08:35:00|300.1|299.7|301.1|300.7|301.3|300.8|300.1|299.7|45247
1588668000000|2020-05-05 08:40:00|301|300.6|299.9|299.4|301|300.6|298.7|298.2|68398
1588668300000|2020-05-05 08:45:00|299.8|299.5|297.4|297|300.1|299.7|297.2|296.7|98189
1588668600000|2020-05-05 08:50:00|297.5|297.3|295|294.5|297.5|297.4|294.7|294.5|102691
1588668900000|2020-05-05 08:55:00|294.9|294.4|293|292.6|295.1|295|292.5|292|83564
1588669200000|2020-05-05 09:00:00|292.9|292.3|294.6|294.3|297.3|296.8|292.6|292.3|90071
1588669500000|2020-05-05 09:05:00|294.8|294.4|296.9|296.3|296.9|296.3|294.5|294.1|72002
1588669800000|2020-05-05 09:10:00|296.8|296.5|296.6|296.1|297.9|297.2|296.6|296.1|27148
1588670100000|2020-05-05 09:15:00|296.7|296.2|298.6|298.1|298.7|298.4|296.7|296.2|46603
1588670400000|2020-05-05 09:20:00|298.7|298.2|298.2|297.9|299.3|298.9|297.9|297.4|21857
1588670700000|2020-05-05 09:25:00|298.1|297.8|297.4|297|298.1|297.8|296.4|296.1|49899
1588671000000|2020-05-05 09:30:00|297.3|296.9|296.2|295.7|297.8|297.4|296|295.6|43785
1588671300000|2020-05-05 09:35:00|296.1|295.8|296.1|295.8|296.7|296.4|295.9|295.5|33287
1588671600000|2020-05-05 09:40:00|296|295.7|297.1|296.7|297.1|296.8|295.2|295|64639
1588671900000|2020-05-05 09:45:00|297|296.6|296.8|296.5|297.2|296.9|296.2|296.1|38823
1588672200000|2020-05-05 09:50:00|296.7|296.4|295.6|295.3|297.2|297|295.6|295.3|51293
1588672500000|2020-05-05 09:55:00|295.5|295.1|295.8|295.6|295.8|295.7|295.2|294.9|46786
1588672800000|2020-05-05 10:00:00|295.7|295.4|297.4|297.2|297.5|297.2|295.7|295.3|78894
1588673100000|2020-05-05 10:05:00|297.5|297.3|295.9|295.6|297.5|297.3|295.3|295|67454
1588673400000|2020-05-05 10:10:00|295.8|295.5|296.1|295.7|297.3|297.1|295.6|295.4|55225
1588673700000|2020-05-05 10:15:00|296|295.8|294.7|294.4|296|295.8|294.5|294.2|55222
1588674000000|2020-05-05 10:20:00|294.6|294.5|294.3|294.1|295.4|295.1|294.2|294.1|45511
1588674300000|2020-05-05 10:25:00|294.4|294.2|294.9|294.6|295.3|295|294|293.7|111792
1588674600000|2020-05-05 10:30:00|294.7|294.5|294.9|294.7|295.2|294.9|293.9|293.7|59529
1588674900000|2020-05-05 10:35:00|295|294.8|296.2|295.9|296.2|295.9|294.4|294.1|61141
1588675200000|2020-05-05 10:40:00|296.1|295.8|297|296.6|297.7|297.6|296.1|295.8|60954
1588675500000|2020-05-05 10:45:00|296.9|296.7|295.4|295.1|297|296.7|295.4|295.1|66463
1588675800000|2020-05-05 10:50:00|295.3|295|296.4|296.2|296.6|296.3|295.3|295|42664
1588676100000|2020-05-05 10:55:00|296.5|296.3|297.2|296.9|297.3|296.9|295.3|295.2|81239
1588676400000|2020-05-05 11:00:00|297.6|297.1|299.8|299.3|300|299.9|297.6|297.1|75204
1588676700000|2020-05-05 11:05:00|299.7|299.2|300.6|300.3|301|300.7|299.3|299.1|145768
1588677000000|2020-05-05 11:10:00|300.5|300.1|300.4|300.1|300.9|300.6|300|299.8|114714
1588677300000|2020-05-05 11:15:00|300.6|300.2|301.9|301.6|302|301.6|300.1|299.8|121532
1588677600000|2020-05-05 11:20:00|302|301.7|299.2|299|302.2|302|299.2|299|88152
1588677900000|2020-05-05 11:25:00|299.1|298.9|299.5|299.2|300.1|299.9|298.9|298.6|66598
1588678200000|2020-05-05 11:30:00|299.6|299.3|300|299.6|300.2|300|299.4|299.1|43589
1588678500000|2020-05-05 11:35:00|300.1|299.7|299.5|299.2|300.5|300.3|299.5|299.2|38722
1588678800000|2020-05-05 11:40:00|299.4|299.1|300.1|299.7|300.2|300|299|298.8|66667
1588679100000|2020-05-05 11:45:00|300.2|300|300.7|300.4|300.8|300.5|299.5|299.1|61367
1588679400000|2020-05-05 11:50:00|300.8|300.5|301.2|301|301.2|301|300.8|300.5|27636
1588679700000|2020-05-05 11:55:00|301.3|301.1|299.4|299.3|301.3|301.1|299.4|299.2|79793
1588680000000|2020-05-05 12:00:00|299.5|299.2|302.9|302.5|302.9|302.5|299|298.8|63743
1588680300000|2020-05-05 12:05:00|303|302.6|304.3|304|304.4|304|302.9|302.6|44110
1588680600000|2020-05-05 12:10:00|304.4|304.1|303.1|302.8|304.9|304.7|302.4|302.2|75636
1588680900000|2020-05-05 12:15:00|303|302.7|303.6|303.4|304.6|304.1|302.5|301.9|58288
1588681200000|2020-05-05 12:20:00|303.7|303.5|303.9|303.4|304.6|304.3|303.6|303.4|127895
1588681500000|2020-05-05 12:25:00|303.8|303.5|304.6|304.3|304.6|304.4|303.8|303.5|26414
1588681800000|2020-05-05 12:30:00|304.7|304.4|304.3|303.9|305|304.7|303.3|303.2|70381
1588682100000|2020-05-05 12:35:00|304.1|304|304.5|304.3|304.5|304.3|303.7|303.4|60012
1588682400000|2020-05-05 12:40:00|304.4|304.4|305.5|305.2|305.6|305.2|304.1|303.9|56595
1588682700000|2020-05-05 12:45:00|305.6|305.3|305.1|304.7|306.6|306.1|305|304.6|62433
1588683000000|2020-05-05 12:50:00|305|304.8|305.1|304.8|305.2|305.1|305|304.7|38044
1588683300000|2020-05-05 12:55:00|305.2|304.9|304.8|304.6|305.2|304.9|303.6|303.2|110576
1588683600000|2020-05-05 13:00:00|304.7|304.4|304.1|303.9|304.7|304.5|303.6|303.3|35115
1588683900000|2020-05-05 13:05:00|304|303.8|305.1|304.7|305.8|305.6|304|303.8|105352
1588684200000|2020-05-05 13:10:00|305|304.6|304.9|304.6|305.4|305.2|304.8|304.4|69260
1588684500000|2020-05-05 13:15:00|304.8|304.7|304.1|303.8|304.8|304.7|303.5|303.1|107339
1588684800000|2020-05-05 13:20:00|304|303.7|303.3|303.1|304.2|304|303|302.8|37979
1588685100000|2020-05-05 13:25:00|303.4|303.2|304.2|304|304.3|304.2|302.5|302.3|69613
1588685400000|2020-05-05 13:30:00|304.3|303.9|305.3|304.9|305.8|305.3|303.1|302.9|139521
1588685700000|2020-05-05 13:35:00|305.2|305|303.9|303.7|305.2|305|303.3|303.1|72636
1588686000000|2020-05-05 13:40:00|304|303.8|303.2|302.9|304.2|304|303|302.8|68731
1588686300000|2020-05-05 13:45:00|303.3|302.8|302.5|302.1|303.5|303.2|302.4|302.1|112274
1588686600000|2020-05-05 13:50:00|302.6|302.2|301.9|301.6|302.8|302.5|301.4|301.2|114517
1588686900000|2020-05-05 13:55:00|301.8|301.5|302.2|301.6|302.4|302.2|301.3|301|93233
1588687200000|2020-05-05 14:00:00|301.9|301.5|301.9|301.6|302.5|302.3|301.5|301.3|109879
1588687500000|2020-05-05 14:05:00|301.8|301.5|301.1|300.7|301.9|301.5|300.8|300.7|100824
1588687800000|2020-05-05 14:10:00|301|300.6|300|299.7|301|300.6|299.5|299.3|107825
1588688100000|2020-05-05 14:15:00|300.1|299.8|299.2|298.9|300.1|300|299|298.8|135122
1588688400000|2020-05-05 14:20:00|299.3|299|299|298.6|299.4|299.2|298.3|298|127624
1588688700000|2020-05-05 14:25:00|298.9|298.5|295.7|295.4|298.9|298.5|295.7|295.4|146744
1588689000000|2020-05-05 14:30:00|295.8|295.5|296.3|296|296.6|296.4|295.5|295.3|137207
1588689300000|2020-05-05 14:35:00|296.2|295.9|296.2|296|296.7|296.5|295.7|295.6|189986
1588689600000|2020-05-05 14:40:00|296.1|295.9|295.2|294.9|296.4|296.2|294.6|294.4|178842
1588689900000|2020-05-05 14:45:00|295.1|295|294.4|294.2|295.3|295|293.7|293.4|128122
1588690200000|2020-05-05 14:50:00|294.3|294.1|297.1|296.5|297.3|296.9|294|293.6|103206
1588690500000|2020-05-05 14:55:00|297|296.6|297.5|297.1|298.8|298.7|297|296.6|123752
1588690800000|2020-05-05 15:00:00|297.4|297.2|299.8|299.3|299.9|299.3|297.4|297.2|116154
1588691100000|2020-05-05 15:05:00|299.7|299.2|298.5|298.2|300.8|300.7|298.1|297.7|166154
1588691400000|2020-05-05 15:10:00|298.4|298.1|299.5|299.2|299.6|299.2|297.4|297.2|139949
1588691700000|2020-05-05 15:15:00|299.4|299.1|299.3|298.9|299.4|299.2|297.6|297.4|157719
1588692000000|2020-05-05 15:20:00|299.2|299|298|297.8|299.8|299.6|297|296.8|235612
1588692300000|2020-05-05 15:25:00|297.9|297.9|299.5|299.1|299.6|299.1|297.7|297.4|191378
1588748400000|2020-05-06 07:00:00|296.5|295.2|297.6|296.7|299|297.5|291.9|291|169726
1588748700000|2020-05-06 07:05:00|297.8|296.8|294.6|293.7|298.7|297|292.2|292|128493
1588749000000|2020-05-06 07:10:00|294.5|293.5|294.8|294|294.8|294.2|292.9|292.3|60690
1588749300000|2020-05-06 07:15:00|294.7|293.8|295.9|295.3|295.9|295.4|293.4|293|71355
1588749600000|2020-05-06 07:20:00|295.8|295|293.8|293.2|295.8|295.1|293|292.1|128490
1588749900000|2020-05-06 07:25:00|293.7|293.3|294.2|293.6|294.2|293.8|292.6|292|55142
1588750200000|2020-05-06 07:30:00|294.3|293.7|294.6|294.1|297|296.4|294.3|293.6|114648
1588750500000|2020-05-06 07:35:00|294.5|294|293.9|293.4|295.3|294.7|291.7|291.2|97598
1588750800000|2020-05-06 07:40:00|293.8|293.3|294.2|294|294.5|294|293|292.3|34900
1588751100000|2020-05-06 07:45:00|294.1|293.7|297.6|296.8|297.7|296.9|293.5|293.2|74633
1588751400000|2020-05-06 07:50:00|297.3|296.9|297.7|297.3|298.9|298.2|296.5|296.1|31677
1588751700000|2020-05-06 07:55:00|297.6|297.2|296.8|296.4|298.3|297.6|296.8|296.3|47214
1588752000000|2020-05-06 08:00:00|297.1|296.3|299.3|298.8|299.4|298.9|296.3|295.9|33770
1588752300000|2020-05-06 08:05:00|299.2|298.9|299.5|299.2|299.8|299.5|298.8|298.3|18255
1588752600000|2020-05-06 08:10:00|299.6|299.1|297.3|296.9|299.9|299.7|297|296.3|33051
1588752900000|2020-05-06 08:15:00|297.5|297.1|296.4|296|297.9|297.4|295.7|295.5|25703
1588753200000|2020-05-06 08:20:00|296.3|296.1|297.1|296.7|297.5|297.2|296.3|296|35847
1588753500000|2020-05-06 08:25:00|297|296.6|296.9|296.5|297.3|297.1|296.5|296.1|50323
1588753800000|2020-05-06 08:30:00|296.8|296.4|296.7|296.5|296.9|296.5|295.9|295.5|46313
1588754100000|2020-05-06 08:35:00|296.8|296.6|300.1|299.9|300.2|299.9|296.8|296.6|143973
1588754400000|2020-05-06 08:40:00|300.4|299.8|298.6|298.4|300.5|300.1|298.6|298.1|41025
1588754700000|2020-05-06 08:45:00|298.5|298.5|298.6|298.2|299.2|298.8|298.1|297.7|32590
1588755000000|2020-05-06 08:50:00|298.5|298.1|297.7|297.3|298.6|298.2|297.6|297|31520
1588755300000|2020-05-06 08:55:00|297.5|297.2|297.3|296.9|298.3|297.8|297.1|296.6|13122
1588755600000|2020-05-06 09:00:00|297.2|296.8|296.6|296.3|297.2|297|296.2|296|26332
1588755900000|2020-05-06 09:05:00|296.7|296.4|296.7|296.4|297.3|296.9|296.4|296|33288
1588756200000|2020-05-06 09:10:00|296.8|296.5|297.2|296.9|297.4|297|296.7|296.3|26868
1588756500000|2020-05-06 09:15:00|297.3|297|298|297.7|299|298.7|297.3|297|52159
1588756800000|2020-05-06 09:20:00|297.9|297.6|298.1|297.7|298.4|298.2|297.4|297.2|60727
1588757100000|2020-05-06 09:25:00|298|297.6|297.7|297.4|298|297.7|296.8|296.4|13607
1588757400000|2020-05-06 09:30:00|297.6|297.3|297.4|297.1|297.9|297.6|297.3|297|33905
1588757700000|2020-05-06 09:35:00|297.3|297|297.7|297.5|297.8|297.5|297.1|296.8|24086
1588758000000|2020-05-06 09:40:00|297.6|297.4|297.6|297.4|297.7|297.6|297.5|297.2|17495
1588758300000|2020-05-06 09:45:00|297.7|297.5|297.4|297|297.9|297.7|297.2|296.8|27549
1588758600000|2020-05-06 09:50:00|297.5|297.2|298.8|298.4|298.8|298.4|297.4|297.2|36338
1588758900000|2020-05-06 09:55:00|298.9|298.5|300.5|300.2|300.8|300.4|298.5|298.3|98504
1588759200000|2020-05-06 10:00:00|300.4|300.3|300.4|300.1|300.8|300.5|300.1|300|83624
1588759500000|2020-05-06 10:05:00|300.3|300|300.7|300.4|301.4|301|300.1|300|227742
1588759800000|2020-05-06 10:10:00|300.8|300.5|301.6|301.2|301.9|301.6|300.7|300.5|41365
1588760100000|2020-05-06 10:15:00|301.4|301.1|301.2|300.9|301.6|301.4|301|300.7|25578
1588760400000|2020-05-06 10:20:00|301.1|300.8|301.3|300.9|301.3|301.1|300.5|300.2|217941
1588760700000|2020-05-06 10:25:00|301.2|300.8|302|301.7|302.1|301.7|300.9|300.7|11410
1588761000000|2020-05-06 10:30:00|302.1|301.8|302.6|302.3|302.7|302.4|301.8|301.7|35681
1588761300000|2020-05-06 10:35:00|302.5|302.2|303.1|302.8|304|303.6|302.4|302.1|46782
1588761600000|2020-05-06 10:40:00|303.2|302.9|303.3|303|303.6|303.3|302.9|302.5|42173
1588761900000|2020-05-06 10:45:00|303.2|302.9|304.2|303.8|304.2|303.8|302.6|302.2|48030
1588762200000|2020-05-06 10:50:00|304.1|303.7|302.8|302.4|304.1|303.7|302.6|302.3|15244
1588762500000|2020-05-06 10:55:00|302.7|302.3|302.7|302.2|302.8|302.4|301.9|301.5|18003
1588762800000|2020-05-06 11:00:00|303.1|302|301.8|301.4|303.1|302.2|301.4|300.9|30919
1588763100000|2020-05-06 11:05:00|301.7|301.3|301.5|301.1|302.2|301.9|301.2|300.8|32108
1588763400000|2020-05-06 11:10:00|301.4|301|302.1|301.8|302.1|301.8|301|300.8|31296
1588763700000|2020-05-06 11:15:00|302|301.7|302.9|302.4|302.9|302.5|301.7|301.4|22858
1588764000000|2020-05-06 11:20:00|302.8|302.5|303.5|303.1|304.2|303.8|302.4|302.2|31606
1588764300000|2020-05-06 11:25:00|303.4|303|302.6|302.2|303.4|303|302.4|302.1|16136
1588764600000|2020-05-06 11:30:00|302.7|302.3|302.1|301.8|302.9|302.7|302.1|301.6|14881
1588764900000|2020-05-06 11:35:00|302|301.7|301.9|301.7|302.3|301.9|301.7|301.3|29675
1588765200000|2020-05-06 11:40:00|301.8|301.6|302|301.6|302|301.8|301.2|301|89923
1588765500000|2020-05-06 11:45:00|301.9|301.7|302.4|302.2|302.5|302.2|301.9|301.6|8730
1588765800000|2020-05-06 11:50:00|302.3|302.1|302.5|302.1|302.9|302.6|302.3|302.1|23832
1588766100000|2020-05-06 11:55:00|302.4|302|301.3|301.1|302.4|302|301.3|301.1|19119
1588766400000|2020-05-06 12:00:00|301.2|301|302.2|301.9|302.9|302.7|301.1|300.7|59638
1588766700000|2020-05-06 12:05:00|302.1|301.8|302.4|302.1|302.5|302.2|301.4|301.2|23222
1588767000000|2020-05-06 12:10:00|302.3|302.2|301.5|301.2|302.6|302.3|301.4|301.2|28523
1588767300000|2020-05-06 12:15:00|301.6|301.3|301.1|300.7|301.8|301.6|300.1|300|96566
1588767600000|2020-05-06 12:20:00|301|300.8|300.8|300.5|301.1|301|300.5|300.2|38383
1588767900000|2020-05-06 12:25:00|300.7|300.4|301.1|300.8|301.1|300.8|300.4|300.2|43216
1588768200000|2020-05-06 12:30:00|301.2|300.7|300.3|300|301.3|301.1|300.2|300|61566
1588768500000|2020-05-06 12:35:00|300.2|300.1|298.3|298|300.4|300.2|298.2|298|169299
1588768800000|2020-05-06 12:40:00|298.2|297.8|296.5|296.2|298.4|298.1|296.1|295.6|81851
1588769100000|2020-05-06 12:45:00|296.7|296.3|298.9|298.4|299|298.4|296.7|296.3|21094
1588769400000|2020-05-06 12:50:00|298.8|298.5|298.6|298.2|299.1|298.7|298.3|298|37805
1588769700000|2020-05-06 12:55:00|298.5|298.3|297.6|297.3|298.5|298.3|297.5|297.1|20675
1588770000000|2020-05-06 13:00:00|297.7|297.4|299.5|299.2|299.5|299.2|297.4|297.1|58009
1588770300000|2020-05-06 13:05:00|299.3|299.3|298.3|298.1|299.9|299.6|298.3|298|30528
1588770600000|2020-05-06 13:10:00|298.2|298|299.3|299.1|299.4|299.1|298.1|298|28349
1588770900000|2020-05-06 13:15:00|299.1|299|298.7|298.4|299.2|299|298.6|298.4|19439
1588771200000|2020-05-06 13:20:00|298.6|298.3|299.4|299.2|299.4|299.2|297.9|297.8|26200
1588771500000|2020-05-06 13:25:00|299.3|299.3|299.5|299.3|300.2|299.9|299.2|298.9|33940
1588771800000|2020-05-06 13:30:00|299.7|299.4|299.5|299.2|300.7|300.2|299.2|298.9|59817
1588772100000|2020-05-06 13:35:00|299.4|299.1|298.9|298.5|299.6|299.4|298.2|297.9|47705
1588772400000|2020-05-06 13:40:00|299|298.6|299.9|299.7|300.5|300.3|299|298.6|80031
1588772700000|2020-05-06 13:45:00|300.2|299.8|300.3|300.2|300.9|300.8|300|299.7|108193
1588773000000|2020-05-06 13:50:00|300.2|300.1|299.5|299.3|300.8|300.5|299.2|298.8|148890
1588773300000|2020-05-06 13:55:00|299.6|299.4|297.9|297.4|299.6|299.4|297.1|296.8|108840
1588773600000|2020-05-06 14:00:00|298|297.5|298|297.8|298.7|298.4|297.5|297.2|141906
1588773900000|2020-05-06 14:05:00|298.1|297.7|298.2|297.8|299.2|298.9|298|297.7|88744
1588774200000|2020-05-06 14:10:00|298.3|297.9|298.3|298|298.6|298.3|297.7|297.5|58102
1588774500000|2020-05-06 14:15:00|298.4|297.9|299.4|299|300|299.7|298.4|297.9|43173
1588774800000|2020-05-06 14:20:00|299.3|298.9|299.7|299.5|300.3|300|299|298.6|44613
1588775100000|2020-05-06 14:25:00|299.6|299.4|300|299.7|300.7|300.4|299.4|299.1|53801
1588775400000|2020-05-06 14:30:00|300.1|299.8|300.8|300.5|301.6|301.2|300|299.7|67979
1588775700000|2020-05-06 14:35:00|300.7|300.4|299.2|299|300.8|300.5|299.2|299|45492
1588776000000|2020-05-06 14:40:00|299.1|298.8|299.8|299.5|299.8|299.6|298.9|298.6|30043
1588776300000|2020-05-06 14:45:00|299.7|299.4|299.7|299.5|300|299.8|299.2|299.1|85333
1588776600000|2020-05-06 14:50:00|299.8|299.4|298|297.8|299.8|299.5|298|297.8|49879
1588776900000|2020-05-06 14:55:00|298.1|297.9|297.7|297.5|298.8|298.4|297.7|297.5|90192
1588777200000|2020-05-06 15:00:00|297.6|297.6|297.5|297.4|297.9|297.7|297.3|297.1|38201
1588777500000|2020-05-06 15:05:00|297.6|297.5|297.4|297.2|298.2|298|296.4|296.2|51152
1588777800000|2020-05-06 15:10:00|297.5|297.3|296.9|296.7|297.8|297.6|296.6|296.4|62014
1588778100000|2020-05-06 15:15:00|296.8|296.6|295.7|295.5|297.5|297.2|295.7|295.5|71826
1588778400000|2020-05-06 15:20:00|295.6|295.4|295.4|295.2|295.7|295.6|295|294.8|72262
1588778700000|2020-05-06 15:25:00|295.3|295.1|296.6|296.4|296.8|296.4|295.1|295|126195
1588834800000|2020-05-07 07:00:00|298.9|297.9|294|293.2|301.8|300|292.1|291.8|292160
1588835100000|2020-05-07 07:05:00|293.9|293.1|290.7|289.6|293.9|293.1|287.3|286.1|318142
1588835400000|2020-05-07 07:10:00|290.6|289.5|286.3|285.7|290.6|289.5|283.9|283|262846
1588835700000|2020-05-07 07:15:00|286.2|285.6|284.9|284.2|286.2|285.6|283.9|283.1|117272
1588836000000|2020-05-07 07:20:00|285|284.3|283.2|282.4|285.2|284.9|280.7|279.9|312300
1588836300000|2020-05-07 07:25:00|283.1|282.1|281.9|281.1|284.5|283.6|281.1|280.5|195385
1588836600000|2020-05-07 07:30:00|282.1|281.2|281.9|281.3|282.7|282.4|281.3|280.6|105719
1588836900000|2020-05-07 07:35:00|282|281.4|284|283.6|284|283.6|280.8|280.2|139375
1588837200000|2020-05-07 07:40:00|284.2|283.7|282.6|282.3|285|284.4|282.4|282.3|458895
1588837500000|2020-05-07 07:45:00|282.5|282.2|281.6|281.1|283.1|282.5|281.3|281|324022
1588837800000|2020-05-07 07:50:00|281.5|281|282|281.6|282.2|281.7|280.8|280.5|334664
1588838100000|2020-05-07 07:55:00|281.9|281.5|282.6|282.3|282.7|282.3|280.4|280.2|113460
1588838400000|2020-05-07 08:00:00|282.5|282.2|281.3|281|282.9|282.5|280.5|280.3|172886
1588838700000|2020-05-07 08:05:00|281.2|280.9|282.3|281.9|282.3|281.9|280.6|280.4|44169
1588839000000|2020-05-07 08:10:00|282.4|282|283.1|282.7|283.3|283|281.7|281.3|62865
1588839300000|2020-05-07 08:15:00|283.2|282.8|283.5|283.2|283.7|283.4|283.1|282.8|40817
1588839600000|2020-05-07 08:20:00|283.6|283.3|281.7|281.3|283.9|283.5|281.7|281.3|94101
1588839900000|2020-05-07 08:25:00|281.8|281.4|281.6|281.2|282.3|282|281|280.5|298711
1588840200000|2020-05-07 08:30:00|281.7|281.3|280.4|280|282.1|281.9|280.1|280|78522
1588840500000|2020-05-07 08:35:00|280.3|280.1|278.5|278.2|280.4|280.2|278.3|278|363250
1588840800000|2020-05-07 08:40:00|278.4|278.1|277.7|277.5|278.5|278.1|277.6|277.3|145478
1588841100000|2020-05-07 08:45:00|277.6|277.4|280|279.8|280.4|280|277.5|277.3|77279
1588841400000|2020-05-07 08:50:00|280.1|279.9|280.1|279.7|280.4|280.2|279.7|279.6|174732
1588841700000|2020-05-07 08:55:00|280|279.6|279|278.7|280|279.6|278.7|278.6|96776
1588842000000|2020-05-07 09:00:00|278.9|278.6|279.5|279.3|279.8|279.5|278.4|278.1|198076
1588842300000|2020-05-07 09:05:00|279.4|279.4|278.2|277.9|279.4|279.4|277.8|277.5|143156
1588842600000|2020-05-07 09:10:00|278.3|278|278.3|278|278.7|278.2|277.7|277.5|115373
1588842900000|2020-05-07 09:15:00|278.2|277.9|277.7|277.4|279.2|278.7|277.5|277.1|158708
1588843200000|2020-05-07 09:20:00|277.8|277.5|280|279.6|280|279.6|277.8|277.5|67156
1588843500000|2020-05-07 09:25:00|280.2|279.7|279.6|279.3|280.2|279.9|279.3|279.2|129330
1588843800000|2020-05-07 09:30:00|279.7|279.4|280.1|279.7|280.7|280.4|279.7|279.3|169695
1588844100000|2020-05-07 09:35:00|280.2|279.8|280.1|279.8|280.2|280|279.7|279.6|162059
1588844400000|2020-05-07 09:40:00|280|279.7|280.3|280.1|280.8|280.5|279.9|279.7|198816
1588844700000|2020-05-07 09:45:00|280.4|280.2|283.7|283.4|283.8|283.5|280.3|280.1|107873
1588845000000|2020-05-07 09:50:00|283.6|283.5|283.8|283.5|284.5|284.1|283.5|283.3|49193
1588845300000|2020-05-07 09:55:00|283.7|283.6|282.9|282.6|284|283.6|282.9|282.4|38042
1588845600000|2020-05-07 10:00:00|283|282.7|280.3|280.1|283|282.8|280.3|280.1|53638
1588845900000|2020-05-07 10:05:00|280.2|280|282.9|282.5|282.9|282.5|279.9|279.7|49729
1588846200000|2020-05-07 10:10:00|282.8|282.4|282.9|282.5|283.3|283|282.5|282.2|52860
1588846500000|2020-05-07 10:15:00|283|282.6|282.9|282.6|283.8|283.6|282.5|282.3|56506
1588846800000|2020-05-07 10:20:00|282.8|282.5|281.9|281.4|283.2|283|281.6|281.2|36379
1588847100000|2020-05-07 10:25:00|281.8|281.5|281.7|281.3|281.9|281.8|281.1|280.7|72760
1588847400000|2020-05-07 10:30:00|281.8|281.4|281.5|281.3|281.9|281.7|281|280.8|78989
1588847700000|2020-05-07 10:35:00|281.4|281.2|280.5|280.3|282.6|282.2|280.5|280.3|92902
1588848000000|2020-05-07 10:40:00|280.6|280.4|280.9|280.6|281.6|281.3|280.5|280.4|81396
1588848300000|2020-05-07 10:45:00|280.8|280.5|282.6|282.2|282.7|282.2|280.7|280.5|32283
1588848600000|2020-05-07 10:50:00|282.5|282.3|282.6|282.2|282.6|282.3|281.5|281.1|124625
1588848900000|2020-05-07 10:55:00|282.7|282.3|283.1|282.7|283.5|283|282.2|281.9|31333
1588849200000|2020-05-07 11:00:00|283.7|282.9|284.7|284.1|284.9|284.6|282.3|282|50760
1588849500000|2020-05-07 11:05:00|284.8|284.3|284.3|283.8|284.9|284.7|284.2|283.7|29456
1588849800000|2020-05-07 11:10:00|284.2|283.7|284.3|283.9|284.7|284.2|283.6|283.4|35571
1588850100000|2020-05-07 11:15:00|284.2|284|284.8|284.5|285|284.7|284|283.7|69325
1588850400000|2020-05-07 11:20:00|284.7|284.4|285|284.8|285.6|285.3|284.6|284.4|41197
1588850700000|2020-05-07 11:25:00|284.9|284.7|283.7|283.5|284.9|284.7|283.7|283.5|56617
1588851000000|2020-05-07 11:30:00|283.5|283.4|283.7|283.4|284.3|284.1|282.7|282.5|74227
1588851300000|2020-05-07 11:35:00|283.8|283.5|284.8|284.5|284.9|284.7|283.8|283.4|43611
1588851600000|2020-05-07 11:40:00|284.7|284.6|285.3|285|285.6|285.4|284.6|284.3|48128
1588851900000|2020-05-07 11:45:00|285.4|285.1|285.1|284.9|285.9|285.5|285|284.8|52367
1588852200000|2020-05-07 11:50:00|285|284.8|284.9|284.6|285|284.9|284.2|284|65797
1588852500000|2020-05-07 11:55:00|284.8|284.5|285.2|284.9|285.8|285.6|284.6|284.4|78202
1588852800000|2020-05-07 12:00:00|285.1|284.8|283.9|283.6|285.1|284.8|283|282.8|92180
1588853100000|2020-05-07 12:05:00|283.8|283.5|283.2|282.9|283.8|283.6|282.6|282.3|34568
1588853400000|2020-05-07 12:10:00|283.1|282.8|283|282.7|283.2|282.9|282.3|282|57525
1588853700000|2020-05-07 12:15:00|282.9|282.8|283.1|282.7|283.5|283.2|282.8|282.5|26077
1588854000000|2020-05-07 12:20:00|283|282.6|283.5|283.2|283.5|283.2|282.9|282.5|32584
1588854300000|2020-05-07 12:25:00|283.6|283.3|283.7|283.4|283.8|283.6|283.6|283.3|31678
1588854600000|2020-05-07 12:30:00|283.6|283.3|282.3|282.1|283.7|283.4|282.3|282.1|54791
1588854900000|2020-05-07 12:35:00|282.2|282|280.7|280.4|282.3|282.1|280.7|280.4|61307
1588855200000|2020-05-07 12:40:00|280.6|280.3|281.2|281|281.8|281.5|280.4|280.1|57202
1588855500000|2020-05-07 12:45:00|281.3|281.1|281.7|281.4|282.2|281.9|281.2|281|103808
1588855800000|2020-05-07 12:50:00|281.8|281.5|281|280.5|282.6|282.5|280.8|280.5|151359
1588856100000|2020-05-07 12:55:00|280.9|280.6|281|280.7|281.6|281.5|280.6|280.4|172080
1588856400000|2020-05-07 13:00:00|280.9|280.8|280.8|280.5|281|280.9|280.6|280.4|74444
1588856700000|2020-05-07 13:05:00|280.7|280.4|280.6|280.2|280.8|280.6|280.2|280|93420
1588857000000|2020-05-07 13:10:00|280.5|280.1|280.8|280.6|281.2|281|280.2|280.1|62746
1588857300000|2020-05-07 13:15:00|280.7|280.5|282.1|281.7|282.1|281.7|280.7|280.5|315062
1588857600000|2020-05-07 13:20:00|282|281.8|282.7|282.4|282.9|282.7|282|281.8|61516
1588857900000|2020-05-07 13:25:00|282.8|282.5|283.8|283.5|283.8|283.5|282.4|282.2|88402
1588858200000|2020-05-07 13:30:00|283.9|283.6|285.2|285|285.2|285|282.9|282.7|3172357
1588858500000|2020-05-07 13:35:00|285.1|284.9|286.5|286.2|286.6|286.4|284.3|284.1|110256
1588858800000|2020-05-07 13:40:00|286.4|286.3|287.7|287.4|288|287.5|286|285.8|142050
1588859100000|2020-05-07 13:45:00|287.8|287.5|289.3|289|289.4|289.1|287.5|287.4|2013940
1588859400000|2020-05-07 13:50:00|289.1|288.9|289.9|289.7|290.5|290.1|288.7|288.5|158828
1588859700000|2020-05-07 13:55:00|290|289.6|287.6|287.3|290|289.7|287.6|287.2|115660
1588860000000|2020-05-07 14:00:00|287.5|287.1|287.5|287.2|288.2|288|287.2|287|101745
1588860300000|2020-05-07 14:05:00|287.6|287.3|287.3|286.8|287.6|287.4|286.6|286.3|116046
1588860600000|2020-05-07 14:10:00|287.4|286.7|287.3|287|288|287.6|286.3|286.2|86198
1588860900000|2020-05-07 14:15:00|287.2|286.9|287.9|287.6|287.9|287.8|286|285.9|81335
1588861200000|2020-05-07 14:20:00|288|287.7|287.7|287.3|288.4|288|287.3|287|92095
1588861500000|2020-05-07 14:25:00|287.6|287.4|287.6|287.4|288.1|287.8|286.9|286.7|67200
1588861800000|2020-05-07 14:30:00|287.5|287.3|288.2|287.9|288.3|287.9|287.1|286.9|79561
1588862100000|2020-05-07 14:35:00|288.3|288|289|288.7|289.3|288.9|288.3|288|88595
1588862400000|2020-05-07 14:40:00|289.1|288.8|289.8|289.5|290.9|290.6|289.1|288.8|106592
1588862700000|2020-05-07 14:45:00|289.7|289.4|289.3|289|289.8|289.7|288.8|288.5|121167
1588863000000|2020-05-07 14:50:00|289.4|289.1|288.9|288.7|289.5|289.3|288.7|288.4|105451
1588863300000|2020-05-07 14:55:00|289.1|288.8|288.2|287.9|289.5|289.2|288|287.8|68566
1588863600000|2020-05-07 15:00:00|288.3|288|289.7|289.5|289.8|289.6|288.3|288|146467
1588863900000|2020-05-07 15:05:00|289.8|289.6|289.4|289.2|289.8|289.6|288.7|288.4|87748
1588864200000|2020-05-07 15:10:00|289.5|289.3|289.5|289.3|290.1|289.9|289|288.8|81703
1588864500000|2020-05-07 15:15:00|289.4|289.2|289.3|289|289.6|289.5|288.7|288.6|195259
1588864800000|2020-05-07 15:20:00|289.1|289.1|288.3|288|289.6|289.3|287.8|287.6|232204
1588865100000|2020-05-07 15:25:00|288.2|287.9|287.6|287.4|288.7|288.4|287.3|287.2|509138
1589180400000|2020-05-11 07:00:00|290|289.6|289.6|287.9|291.4|290.2|286.9|285.5|381308
1589180700000|2020-05-11 07:05:00|289.5|288|280.7|279.9|289.5|288|280|279.1|278477
1589181000000|2020-05-11 07:10:00|280.9|280|280.1|279.6|282.5|281.8|280|279.1|214656
1589181300000|2020-05-11 07:15:00|280|279.7|278.5|278|280.5|280|277.8|277.2|211226
1589181600000|2020-05-11 07:20:00|278.4|277.8|281.1|280.6|281.5|280.6|276.8|276.4|549442
1589181900000|2020-05-11 07:25:00|281.2|280.7|279.8|279.5|281.2|280.9|279|278.4|204897
1589182200000|2020-05-11 07:30:00|279.7|279.4|278|277.4|280.4|280|277.6|277.1|223981
1589182500000|2020-05-11 07:35:00|277.9|277.5|279|278.6|279.5|279.2|277.5|277|187041
1589182800000|2020-05-11 07:40:00|278.9|278.5|276.2|275.9|278.9|278.5|276.2|275.9|398802
1589183100000|2020-05-11 07:45:00|276.1|276|275.5|275|276.2|276|274|273.4|747435
1589183400000|2020-05-11 07:50:00|275.6|275.1|276.4|275.9|278|277.8|275.5|275|129149
1589183700000|2020-05-11 07:55:00|276.3|275.8|276.8|276.3|278.6|278.1|275.8|275.2|180103
1589184000000|2020-05-11 08:00:00|276.9|276.4|276|275.5|277.8|277.2|276|275.5|364143
1589184300000|2020-05-11 08:05:00|275.9|276|276.2|275.9|276.3|276|274.6|274.2|173576
1589184600000|2020-05-11 08:10:00|276.3|276|276.4|276.1|277.9|277.5|276.1|275.8|88080
1589184900000|2020-05-11 08:15:00|276.1|276|276.5|276.1|277|276.7|275.6|275.3|124795
1589185200000|2020-05-11 08:20:00|276.7|276.3|276.8|276.5|277.8|277.4|276.1|275.5|113861
1589185500000|2020-05-11 08:25:00|276.7|276.4|276.2|275.8|276.7|276.4|275.6|275.2|49518
1589185800000|2020-05-11 08:30:00|276.3|275.9|275.7|275.4|276.7|276.4|275.7|275.4|39795
1589186100000|2020-05-11 08:35:00|275.6|275.3|275.2|274.9|275.9|275.6|274|273.7|136976
1589186400000|2020-05-11 08:40:00|275.3|275|274.6|274.3|276.8|276.3|274.5|274.1|146589
1589186700000|2020-05-11 08:45:00|274.3|274.2|273.8|273.4|275|274.7|273.5|273.1|89287
1589187000000|2020-05-11 08:50:00|273.9|273.5|275.5|275|275.6|275.3|273.5|273.2|97910
1589187300000|2020-05-11 08:55:00|275.6|275.1|278.5|278|278.5|278|275.6|275.1|160460
1589187600000|2020-05-11 09:00:00|278.4|278.1|276.7|276.3|278.4|278.2|276.3|276|246244
1589187900000|2020-05-11 09:05:00|276.8|276.4|277.4|277|277.5|277.2|276.8|276.4|223077
1589188200000|2020-05-11 09:10:00|277.3|277.1|278.7|278.4|278.8|278.4|277.2|277|100430
1589188500000|2020-05-11 09:15:00|278.4|278.2|279.8|279.4|280.5|280|278.4|278.2|38764
1589188800000|2020-05-11 09:20:00|279.7|279.3|279.2|278.9|280.2|279.8|279.2|278.7|62013
1589189100000|2020-05-11 09:25:00|279.1|278.8|278.6|278.3|279.1|278.8|278.1|277.9|56017
1589189400000|2020-05-11 09:30:00|278.7|278.4|278.4|278.1|279.1|278.9|278.1|277.9|585392
1589189700000|2020-05-11 09:35:00|278.3|278.2|278.6|278.3|278.9|278.7|278.3|278.1|23350
1589190000000|2020-05-11 09:40:00|278.5|278.2|279.2|279|279.8|279.2|278.3|278.1|28430
1589190300000|2020-05-11 09:45:00|279.1|278.9|280.2|279.9|280.3|279.9|278.9|278.7|25463
1589190600000|2020-05-11 09:50:00|280.1|279.7|280.1|279.7|281.9|281.8|279.8|279.4|81493
1589190900000|2020-05-11 09:55:00|280|279.5|280.2|279.9|280.7|280.2|279.3|279.1|20757
1589191200000|2020-05-11 10:00:00|280.1|279.7|279.8|279.6|280.1|279.8|279.4|279.1|22949
1589191500000|2020-05-11 10:05:00|279.9|279.7|280.3|280|281.4|281|279.8|279.6|25686
1589191800000|2020-05-11 10:10:00|280.2|279.9|280|279.7|280.8|280.5|279.7|279.6|31451
1589192100000|2020-05-11 10:15:00|279.9|279.6|279|278.7|279.9|279.6|278.7|278.4|53197
1589192400000|2020-05-11 10:20:00|279.1|278.8|279.8|279.6|280.8|280.7|279.1|278.8|79574
1589192700000|2020-05-11 10:25:00|279.9|279.7|279.8|279.5|281.1|280.6|279.8|279.4|48434
1589193000000|2020-05-11 10:30:00|279.7|279.4|280.1|279.8|280.1|280|279.2|279|27546
1589193300000|2020-05-11 10:35:00|280.2|279.9|280.7|280.4|281.4|281|280.2|279.9|46434
1589193600000|2020-05-11 10:40:00|280.6|280.5|281|280.7|281.1|281|280.6|280.3|34718
1589193900000|2020-05-11 10:45:00|280.9|280.6|280.4|280|280.9|280.7|280|279.8|38721
1589194200000|2020-05-11 10:50:00|280.3|280.1|280.8|280.5|281.1|280.9|280.2|279.9|27329
1589194500000|2020-05-11 10:55:00|280.9|280.6|282.8|282.4|282.8|282.4|280.6|280.3|58443
1589194800000|2020-05-11 11:00:00|283.6|282|282.7|282.3|283.6|282.6|282.2|282|34872
1589195100000|2020-05-11 11:05:00|282.6|282.4|281.8|281.6|282.6|282.5|281.7|281.4|57149
1589195400000|2020-05-11 11:10:00|281.7|281.4|281.9|281.6|282.3|282.1|281.7|281.3|23510
1589195700000|2020-05-11 11:15:00|282|281.7|282.8|282.4|283|282.6|281.9|281.6|24797
1589196000000|2020-05-11 11:20:00|282.7|282.5|282.3|281.9|282.7|282.5|281|280.5|47224
1589196300000|2020-05-11 11:25:00|282.4|282|282.8|282.4|282.8|282.5|282|281.6|38016
1589196600000|2020-05-11 11:30:00|282.9|282.5|282.2|281.9|282.9|282.6|282|281.6|22768
1589196900000|2020-05-11 11:35:00|282.3|282|281.6|281.3|282.3|282.2|281.4|281.1|38467
1589197200000|2020-05-11 11:40:00|281.5|281.2|280.4|280.1|281.5|281.2|280.1|279.7|45991
1589197500000|2020-05-11 11:45:00|280.3|280.2|281.3|281.1|282.1|281.8|280.3|280.2|59356
1589197800000|2020-05-11 11:50:00|281.2|281|283.5|283.2|283.5|283.2|281|280.8|94153
1589198100000|2020-05-11 11:55:00|283.4|283.3|283.6|283.3|283.7|283.5|282.9|282.5|75176
1589198400000|2020-05-11 12:00:00|283.7|283.4|284.6|284.2|285.3|285|283.6|283.4|160462
1589198700000|2020-05-11 12:05:00|284.5|284.1|284.2|283.9|284.9|284.6|283.3|283.1|59850
1589199000000|2020-05-11 12:10:00|284.1|283.8|284|283.6|284.3|284.2|283.7|283.5|65562
1589199300000|2020-05-11 12:15:00|283.8|283.5|284.5|284.2|284.5|284.3|283|282.6|34124
1589199600000|2020-05-11 12:20:00|284.4|284.1|284.1|283.8|284.4|284.1|283.5|283.2|27539
1589199900000|2020-05-11 12:25:00|284|283.7|283.3|283|284.1|283.7|283.2|282.9|22238
1589200200000|2020-05-11 12:30:00|283.2|282.9|283.3|283|283.7|283.4|282|281.9|56535
1589200500000|2020-05-11 12:35:00|283.2|283.1|282.8|282.6|283.3|283.1|282.4|281.9|35490
1589200800000|2020-05-11 12:40:00|282.7|282.2|281.9|281.6|283.2|282.9|281.9|281.6|36544
1589201100000|2020-05-11 12:45:00|281.8|281.5|281.9|281.7|282|281.8|281.6|281.4|51512
1589201400000|2020-05-11 12:50:00|282|281.8|282|281.7|282.3|282.2|281.8|281.5|227371
1589201700000|2020-05-11 12:55:00|282.1|281.8|281.9|281.7|282.3|282.1|281.5|281.3|34514
1589202000000|2020-05-11 13:00:00|282|281.8|283.3|283|283.9|283.5|281.7|281.6|55693
1589202300000|2020-05-11 13:05:00|283.2|283.1|281.9|281.7|283.4|283.1|281.8|281.6|120920
1589202600000|2020-05-11 13:10:00|282|281.8|280.5|280.2|282.1|281.9|280.3|280.1|402376
1589202900000|2020-05-11 13:15:00|280.4|280.3|281.1|280.7|281.5|281.2|280.3|280|89709
1589203200000|2020-05-11 13:20:00|281.2|280.8|280.5|280.3|282|281.7|280.4|280.2|93862
1589203500000|2020-05-11 13:25:00|280.4|280.2|280.8|280.5|281.4|281.1|280.3|280.1|83095
1589203800000|2020-05-11 13:30:00|280.7|280.4|279.9|279.6|280.8|280.6|279.5|279.4|351242
1589204100000|2020-05-11 13:35:00|279.8|279.5|279|278.7|279.8|279.5|278.3|278|110904
1589204400000|2020-05-11 13:40:00|279.2|278.8|279.8|279.6|280|279.7|278.6|278.5|96912
1589204700000|2020-05-11 13:45:00|279.9|279.7|279|278.8|280.2|280.1|279|278.8|61919
1589205000000|2020-05-11 13:50:00|279.2|279|278.9|278.7|279.5|279.2|278.6|278.4|113674
1589205300000|2020-05-11 13:55:00|279|278.8|279|278.7|279.2|279|278.6|278.4|193280
1589205600000|2020-05-11 14:00:00|279.1|278.8|279.8|279.6|279.9|279.7|279.1|278.8|76218
1589205900000|2020-05-11 14:05:00|279.7|279.7|278.9|278.7|280.2|280.1|278.8|278.5|77343
1589206200000|2020-05-11 14:10:00|279|278.9|278.5|278.3|279.6|279.3|278.4|278.3|86838
1589206500000|2020-05-11 14:15:00|278.4|278.2|278.5|278.2|278.6|278.4|277.6|277.4|143996
1589206800000|2020-05-11 14:20:00|278.4|278.1|278.5|278.3|278.6|278.4|277.8|277.7|69781
1589207100000|2020-05-11 14:25:00|278.6|278.4|280.3|279.9|280.4|280.1|278.6|278.3|125229
1589207400000|2020-05-11 14:30:00|280.2|279.8|278.9|278.7|280.2|279.8|278.5|278.3|104329
1589207700000|2020-05-11 14:35:00|278.8|278.6|278.4|278.2|279.3|279.1|277.9|277.6|173202
1589208000000|2020-05-11 14:40:00|278.5|278.3|279.8|279.6|280|279.9|278.4|278.2|102764
1589208300000|2020-05-11 14:45:00|279.7|279.4|279.5|279.2|279.8|279.7|279.1|278.9|84615
1589208600000|2020-05-11 14:50:00|279.4|279.3|279.3|279.2|279.6|279.5|279.3|279.1|79535
1589208900000|2020-05-11 14:55:00|279.2|279.1|280.3|280|280.5|280.3|279.2|279|287394
1589209200000|2020-05-11 15:00:00|280.4|280.1|280.2|280|280.4|280.3|279.2|278.9|205219
1589209500000|2020-05-11 15:05:00|280.3|280.1|280.5|280.4|281|280.8|279.8|279.6|102654
1589209800000|2020-05-11 15:10:00|280.6|280.5|280.2|280.1|280.6|280.5|279.5|279.3|163210
1589210100000|2020-05-11 15:15:00|280.3|280.2|281|280.8|281.6|281.4|280.2|280.2|129101
1589210400000|2020-05-11 15:20:00|280.9|280.9|279.6|279.5|281.7|281.6|279.4|279.1|278551
1589210700000|2020-05-11 15:25:00|279.7|279.6|280.4|280|281.6|281.3|279.1|278.8|180956
1589266800000|2020-05-12 07:00:00|282.9|281.7|278.6|276.8|282.9|281.7|274|273.7|224259
1589267100000|2020-05-12 07:05:00|278.5|276.9|274.7|274|278.8|277.3|273.3|272.5|115108
1589267400000|2020-05-12 07:10:00|274.6|274.1|276.3|275.8|276.5|275.8|273.5|273.1|179566
1589267700000|2020-05-12 07:15:00|276.7|276.3|279.6|278.9|279.8|278.9|275.7|275.3|142839
1589268000000|2020-05-12 07:20:00|279.5|279.1|277.7|277.2|279.9|279.2|277.3|277|76332
1589268300000|2020-05-12 07:25:00|277.8|277.3|279.4|278.8|279.6|279.3|277.8|277.3|59049
1589268600000|2020-05-12 07:30:00|279.3|279|277.7|277.3|279.3|279|276.8|276.5|43132
1589268900000|2020-05-12 07:35:00|277.6|277.2|276.4|276|277.6|277.3|275.5|275|51655
1589269200000|2020-05-12 07:40:00|276.6|276.2|275.2|274.8|277.4|277|274.8|274.3|110014
1589269500000|2020-05-12 07:45:00|275.3|274.6|275.8|275.4|276.6|276.5|275.3|274.4|54099
1589269800000|2020-05-12 07:50:00|275.7|275.3|274.9|274.6|276.1|275.8|274.4|274|68855
1589270100000|2020-05-12 07:55:00|275|274.7|275.3|274.9|276.2|275.9|274.8|274.4|104406
1589270400000|2020-05-12 08:00:00|275.4|275|274.3|274.2|275.6|275.2|274.1|273.8|67419
1589270700000|2020-05-12 08:05:00|274.6|274.3|276.4|276.1|277|276.5|274.3|274.2|99159
1589271000000|2020-05-12 08:10:00|276.5|276|277.8|277.5|278|277.7|276.2|275.8|126976
1589271300000|2020-05-12 08:15:00|277.9|277.6|278.5|278|279.6|279.3|277.9|277.6|62865
1589271600000|2020-05-12 08:20:00|278.4|277.8|278.6|278.2|278.7|278.2|277|276.6|50619
1589271900000|2020-05-12 08:25:00|278.5|278.1|277.8|277.6|278.5|278.1|277.1|276.8|90121
1589272200000|2020-05-12 08:30:00|277.9|277.7|278|277.6|278.7|278.4|277.6|277.2|62797
1589272500000|2020-05-12 08:35:00|277.9|277.7|278|277.7|278.6|278.2|277.7|277.4|45155
1589272800000|2020-05-12 08:40:00|277.9|277.6|277.4|277|278.5|278.2|277.1|276.8|67144
1589273100000|2020-05-12 08:45:00|277.3|276.9|277.7|277.4|278.3|278.2|276.6|276.3|86823
1589273400000|2020-05-12 08:50:00|277.6|277.3|277.7|277.3|277.7|277.6|277.2|276.8|54966
1589273700000|2020-05-12 08:55:00|277.6|277.4|277.3|277|277.8|277.4|277.1|277|14175
1589274000000|2020-05-12 09:00:00|277.4|277.1|276.3|276.1|277.5|277.2|276.3|276.1|73629
1589274300000|2020-05-12 09:05:00|276.4|276.2|276.4|276.1|276.6|276.3|275.9|275.7|83164
1589274600000|2020-05-12 09:10:00|276.2|276.2|276.2|276|277.1|276.8|276.2|275.8|48057
1589274900000|2020-05-12 09:15:00|276|275.9|276.3|276|276.7|276.4|275.4|275.1|58089
1589275200000|2020-05-12 09:20:00|276.2|275.9|276.3|276.1|276.5|276.1|275.8|275.5|18868
1589275500000|2020-05-12 09:25:00|276.2|276|276.4|276.1|276.7|276.3|276|275.7|51219
1589275800000|2020-05-12 09:30:00|276.3|276|274.9|274.5|276.4|276|274.6|274.4|77728
1589276100000|2020-05-12 09:35:00|274.8|274.4|275.2|274.9|276.4|276.1|274.5|274.3|105814
1589276400000|2020-05-12 09:40:00|275.1|274.8|274.4|274|275.1|275|274.1|273.9|180757
1589276700000|2020-05-12 09:45:00|274.3|273.9|275.1|274.8|275.4|275|274.2|273.9|152411
1589277000000|2020-05-12 09:50:00|275|274.9|276|275.7|276|275.9|274.8|274.7|92724
1589277300000|2020-05-12 09:55:00|275.9|275.6|275.7|275.4|276|275.9|275.1|275|60836
1589277600000|2020-05-12 10:00:00|275.5|275.3|275.6|275.3|276|275.8|275.1|274.9|70879
1589277900000|2020-05-12 10:05:00|275.7|275.4|277.3|277.1|277.3|277.1|275.7|275.4|29719
1589278200000|2020-05-12 10:10:00|277.2|277|277.4|277.1|277.7|277.4|276.9|276.7|67778
1589278500000|2020-05-12 10:15:00|277.3|277|277.5|277.3|277.6|277.3|277.1|276.9|24481
1589278800000|2020-05-12 10:20:00|277.4|277.2|277.4|277.1|278.4|278.2|277.2|277.1|93095
1589279100000|2020-05-12 10:25:00|277.3|277|276.9|276.6|277.5|277|276.5|276.3|54924
1589279400000|2020-05-12 10:30:00|277|276.7|276.9|276.7|277.8|277.6|276.7|276.6|595803
1589279700000|2020-05-12 10:35:00|277|276.8|276.6|276.3|277.3|277.1|276.4|276.3|52516
1589280000000|2020-05-12 10:40:00|276.7|276.4|276.9|276.7|277.2|277|276.6|276.4|26211
1589280300000|2020-05-12 10:45:00|276.8|276.8|277.1|276.9|277.3|277|276.4|276.2|33605
1589280600000|2020-05-12 10:50:00|277.2|277|278|277.7|278|277.8|277.2|277|114612
1589280900000|2020-05-12 10:55:00|278.2|277.8|278.8|278.4|279|278.7|278.2|277.8|36827
1589281200000|2020-05-12 11:00:00|278.6|278.2|278.2|277.9|278.9|278.7|278.1|277.9|47209
1589281500000|2020-05-12 11:05:00|278.1|277.8|278.6|278.4|279.5|279.2|278|277.7|137757
1589281800000|2020-05-12 11:10:00|278.7|278.5|278.8|278.5|278.9|278.5|277.8|277.5|259686
1589282100000|2020-05-12 11:15:00|278.7|278.6|278.9|278.6|279.4|279.1|278.6|278.2|45728
1589282400000|2020-05-12 11:20:00|278.8|278.7|279.5|279.2|279.5|279.2|278.4|278|49276
1589282700000|2020-05-12 11:25:00|279.4|279.1|278.3|278|279.5|279.3|278|277.9|76554
1589283000000|2020-05-12 11:30:00|278.4|278.1|278.1|277.8|278.8|278.4|277.8|277.5|232582
1589283300000|2020-05-12 11:35:00|278|277.9|278.1|277.9|279|278.8|278|277.9|119828
1589283600000|2020-05-12 11:40:00|278|277.8|277.9|277.6|278.8|278.5|277.8|277.5|101233
1589283900000|2020-05-12 11:45:00|278|277.7|277.3|277|278|277.8|277.2|277|33448
1589284200000|2020-05-12 11:50:00|277.4|277.1|277.8|277.6|278|277.7|277.4|277.1|21007
1589284500000|2020-05-12 11:55:00|277.9|277.7|277.6|277.3|278.2|277.9|277.4|277|37957
1589284800000|2020-05-12 12:00:00|277.5|277.4|277.1|276.9|277.6|277.5|277|276.8|41501
1589285100000|2020-05-12 12:05:00|277.2|277|277|276.7|277.5|277.2|276.9|276.6|32126
1589285400000|2020-05-12 12:10:00|277.1|276.8|277.6|277.4|277.6|277.4|277|276.8|58143
1589285700000|2020-05-12 12:15:00|277.4|277.3|277.2|276.9|277.6|277.4|276.5|276.4|62043
1589286000000|2020-05-12 12:20:00|277.1|277|276.8|276.6|277.1|277|276.7|276.5|15973
1589286300000|2020-05-12 12:25:00|276.9|276.7|276.9|276.7|277.1|276.9|276.9|276.5|35200
1589286600000|2020-05-12 12:30:00|277|276.8|277.1|276.8|277.6|277.4|276.9|276.7|78586
1589286900000|2020-05-12 12:35:00|277|276.7|276.9|276.6|277|276.7|276.4|276.2|35505
1589287200000|2020-05-12 12:40:00|277|276.7|278.1|277.8|278.1|277.8|277|276.7|29459
1589287500000|2020-05-12 12:45:00|278.2|277.9|277.9|277.6|279|278.7|277.8|277.6|30201
1589287800000|2020-05-12 12:50:00|278|277.7|278|277.7|278.8|278.5|277.9|277.6|74283
1589288100000|2020-05-12 12:55:00|277.9|277.8|277.8|277.5|278.9|278.6|277.1|277|82772
1589288400000|2020-05-12 13:00:00|277.9|277.6|277.8|277.6|278.5|278.2|277.8|277.6|52094
1589288700000|2020-05-12 13:05:00|277.9|277.7|277.8|277.5|278|277.7|277.6|277.4|20482
1589289000000|2020-05-12 13:10:00|277.9|277.6|278.3|278|278.3|278.1|277.9|277.6|32586
1589289300000|2020-05-12 13:15:00|278.2|277.9|277.9|277.7|278.2|278.1|277.9|277.7|53076
1589289600000|2020-05-12 13:20:00|277.8|277.6|278.5|278.2|278.5|278.2|277.8|277.6|29595
1589289900000|2020-05-12 13:25:00|278.6|278.3|278.7|278.5|279.1|278.9|278.4|278.2|64926
1589290200000|2020-05-12 13:30:00|278.8|278.6|279.6|279.4|280.7|280.3|278.5|278.2|186055
1589290500000|2020-05-12 13:35:00|279.5|279.3|280.1|279.8|280.5|280.3|279.2|279.1|74596
1589290800000|2020-05-12 13:40:00|280.3|279.9|279.6|279.3|280.3|280.2|279.5|279.3|57656
1589291100000|2020-05-12 13:45:00|279.7|279.4|278.7|278.5|279.7|279.6|278.6|278.5|127250
1589291400000|2020-05-12 13:50:00|278.6|278.4|278.5|278.3|278.8|278.6|277.9|277.8|69422
1589291700000|2020-05-12 13:55:00|278.4|278.2|280.3|280.1|280.4|280.1|278.2|277.9|267150
1589292000000|2020-05-12 14:00:00|280.2|280|280.3|279.9|280.3|280|279.6|279.3|132926
1589292300000|2020-05-12 14:05:00|280.2|280|279.2|279|280.3|280.1|279.2|279|57832
1589292600000|2020-05-12 14:10:00|279.3|279.2|280.1|279.9|280.2|279.9|278.9|278.7|66926
1589292900000|2020-05-12 14:15:00|280.2|280|281.8|281.5|281.8|281.5|280.1|279.9|117129
1589293200000|2020-05-12 14:20:00|281.7|281.4|280.8|280.7|281.7|281.4|280.5|280.3|93131
1589293500000|2020-05-12 14:25:00|280.9|280.8|280.4|280.2|281.1|280.8|279.7|279.6|64997
1589293800000|2020-05-12 14:30:00|280.5|280.3|280.4|280.3|281.1|280.9|280.2|280|73231
1589294100000|2020-05-12 14:35:00|280.3|280.2|280.8|280.6|280.9|280.7|280.2|280|38443
1589294400000|2020-05-12 14:40:00|280.7|280.5|280.7|280.6|281.2|280.9|280.4|280.1|74087
1589294700000|2020-05-12 14:45:00|280.8|280.7|279.7|279.6|281.1|280.9|279.3|279.1|65824
1589295000000|2020-05-12 14:50:00|279.6|279.5|280.5|280.3|280.5|280.4|279.3|279.2|144589
1589295300000|2020-05-12 14:55:00|280.4|280.2|280|279.7|280.7|280.5|279.9|279.6|67613
1589295600000|2020-05-12 15:00:00|279.9|279.8|280.2|280|280.5|280.3|279.1|279|85058
1589295900000|2020-05-12 15:05:00|280.3|280.1|280.9|280.6|281|280.7|279.6|279.4|182193
1589296200000|2020-05-12 15:10:00|280.8|280.5|279.7|279.4|280.9|280.7|279.6|279.4|328004
1589296500000|2020-05-12 15:15:00|279.6|279.5|278.4|278.2|279.8|279.6|278.3|278.2|287088
1589296800000|2020-05-12 15:20:00|278.3|278.3|279.7|279.4|280.7|280.5|278|277.8|154089
1589297100000|2020-05-12 15:25:00|279.6|279.3|279.1|278.8|280.2|280|278.9|278.7|246159
1589353200000|2020-05-13 07:00:00|275|274.8|279.6|278.1|283.1|281|271.1|271|233700
1589353500000|2020-05-13 07:05:00|279.8|277.9|278.3|277.3|281.2|278.9|276.1|275.4|293601
1589353800000|2020-05-13 07:10:00|278.2|277.4|281.2|280|282|281.2|277.8|277.4|83893
1589354100000|2020-05-13 07:15:00|281|280.1|279.3|278.6|281.6|281|279.3|278.2|39785
1589354400000|2020-05-13 07:20:00|278.6|278.5|275|274.1|279.3|278.5|275|274|77203
1589354700000|2020-05-13 07:25:00|274.9|274|270.9|270.3|274.9|274|268|267.5|363376
1589355000000|2020-05-13 07:30:00|271|270.4|269.9|269.3|271.5|270.9|269.7|269.2|145682
1589355300000|2020-05-13 07:35:00|269.8|269.2|270.6|270|271.1|270.6|268.5|268|442199
1589355600000|2020-05-13 07:40:00|270.7|270.1|273.1|272.6|273.1|272.7|270.4|270|64310
1589355900000|2020-05-13 07:45:00|273.3|272.7|272.9|272.6|273.5|273.1|272.3|271.8|52384
1589356200000|2020-05-13 07:50:00|272.6|272.5|272.7|272.4|272.9|272.6|272.1|271.8|65707
1589356500000|2020-05-13 07:55:00|272.8|272.5|271.6|271.3|272.9|272.8|271.6|271.1|88057
1589356800000|2020-05-13 08:00:00|271.4|271.4|270.6|270.2|271.6|271.4|270.3|270|132347
1589357100000|2020-05-13 08:05:00|270.7|270.3|272.3|271.8|272.5|272.2|270.7|270.2|43370
1589357400000|2020-05-13 08:10:00|272.2|271.7|271.8|271.5|273.1|272.8|271.3|270.9|76590
1589357700000|2020-05-13 08:15:00|271.7|271.3|270.2|269.9|271.8|271.3|269.4|269|60136
1589358000000|2020-05-13 08:20:00|270.3|270|271.3|271.1|272.2|271.6|270.3|270|50777
1589358300000|2020-05-13 08:25:00|271.2|271|272.1|271.6|272.2|271.6|269.7|269.4|74166
1589358600000|2020-05-13 08:30:00|272.2|271.7|272|271.8|272.6|272|271.9|271.3|45882
1589358900000|2020-05-13 08:35:00|272.1|271.9|270.9|270.6|273|272.6|270.8|270.6|63394
1589359200000|2020-05-13 08:40:00|271|270.7|271.5|271.1|271.5|271.3|270.5|270.3|61893
1589359500000|2020-05-13 08:45:00|271.7|271.2|271.7|271.4|272.2|272|271.7|271.2|53628
1589359800000|2020-05-13 08:50:00|271.8|271.5|270.8|270.4|272.1|271.7|270.4|270|417417
1589360100000|2020-05-13 08:55:00|270.9|270.5|270.2|270|271.1|270.8|270.2|269.8|24245
1589360400000|2020-05-13 09:00:00|270.1|269.9|270|269.7|270.5|270.2|269.9|269.5|60894
1589360700000|2020-05-13 09:05:00|270.2|269.8|271.2|271|271.2|271|270.1|269.8|59336
1589361000000|2020-05-13 09:10:00|271.4|271.1|269.3|268.8|271.4|271.1|269|268.5|151430
1589361300000|2020-05-13 09:15:00|269.2|268.7|266.9|266.4|269.2|268.9|266.6|266.1|71047
1589361600000|2020-05-13 09:20:00|266.8|266.8|266.5|266.1|267.4|267.1|266.2|265.9|125444
1589361900000|2020-05-13 09:25:00|266.4|266|266.7|266.4|267.5|267.3|265.8|265.5|209532
1589362200000|2020-05-13 09:30:00|266.6|266.3|268.6|268.2|268.6|268.4|266.1|265.7|134617
1589362500000|2020-05-13 09:35:00|268.7|268.3|267.7|267.5|269|268.6|267.7|267.4|35574
1589362800000|2020-05-13 09:40:00|268|267.6|267.6|267.2|268.6|268.4|267.1|266.8|97819
1589363100000|2020-05-13 09:45:00|267.5|267.3|268|267.7|268|267.7|267.5|267.3|39236
1589363400000|2020-05-13 09:50:00|268.1|267.8|268.7|268.3|269.5|269.2|268.1|267.8|61074
1589363700000|2020-05-13 09:55:00|268.8|268.4|268.5|268.3|269.2|269|268.1|267.7|52329
1589364000000|2020-05-13 10:00:00|268.6|268.4|269.2|269|269.9|269.7|268.6|268.4|305100
1589364300000|2020-05-13 10:05:00|269.1|268.9|267.7|267.4|269.1|269|267.7|267.3|33336
1589364600000|2020-05-13 10:10:00|267.8|267.3|267.5|267.1|267.9|267.6|267|266.6|48669
1589364900000|2020-05-13 10:15:00|267.4|267.2|267.2|266.8|267.4|267.3|266.5|266.3|299874
1589365200000|2020-05-13 10:20:00|267.1|266.9|266.7|266.4|267.8|267.6|266.7|266.4|415471
1589365500000|2020-05-13 10:25:00|266.6|266.2|266.4|266.3|266.6|266.3|266.3|266|14317
1589365800000|2020-05-13 10:30:00|266.3|266.2|266.7|266.5|266.9|266.6|266.3|266|35567
1589366100000|2020-05-13 10:35:00|266.8|266.6|266.3|266.1|267.6|267.3|266.3|266.1|43313
1589366400000|2020-05-13 10:40:00|266.2|266|265|264.7|266.2|266|265|264.7|64524
1589366700000|2020-05-13 10:45:00|264.9|264.6|265.6|265.3|265.6|265.3|264.2|264.1|139831
1589367000000|2020-05-13 10:50:00|265.7|265.4|265.7|265.4|266|265.7|265.3|265.1|37440
1589367300000|2020-05-13 10:55:00|265.8|265.5|265.4|265|266.1|265.8|265.2|265|96477
1589367600000|2020-05-13 11:00:00|265.3|265.1|263.7|263.2|265.4|265.1|263.7|263.1|85813
1589367900000|2020-05-13 11:05:00|263.9|263.3|264|263.8|264.5|264.2|263.8|263.3|1926832
1589368200000|2020-05-13 11:10:00|264.1|263.9|265.1|264.7|265.4|265.2|264.1|263.8|146580
1589368500000|2020-05-13 11:15:00|265.2|264.8|264.3|264|265.4|265.3|264.2|263.8|53434
1589368800000|2020-05-13 11:20:00|264.4|264.1|265|264.7|265|264.7|264.4|264|4369825
1589369100000|2020-05-13 11:25:00|264.9|264.8|263.9|263.7|264.9|264.8|263.9|263.7|38715
1589369400000|2020-05-13 11:30:00|263.8|263.6|263.3|263.2|263.8|263.6|263.3|263|94397
1589369700000|2020-05-13 11:35:00|263.4|263.3|262.2|261.9|263.6|263.3|262|261.6|189163
1589370000000|2020-05-13 11:40:00|262.4|262|263|262.8|263.2|263|262.2|261.9|97299
1589370300000|2020-05-13 11:45:00|263.1|262.9|262.5|262.2|264|263.8|262.5|262.2|122867
1589370600000|2020-05-13 11:50:00|262.6|262.3|260.7|260.5|262.6|262.3|260.1|260|576778
1589370900000|2020-05-13 11:55:00|260.8|260.4|261|260.7|261.9|261.7|260.5|260.3|310589
1589371200000|2020-05-13 12:00:00|261.1|260.8|261.7|261.4|261.8|261.5|261|260.7|45826
1589371500000|2020-05-13 12:05:00|261.6|261.5|263.3|263.1|264.4|264.2|261.6|261.5|200098
1589371800000|2020-05-13 12:10:00|263.2|263.2|264.2|263.9|264.6|264.3|263.2|263.1|55457
1589372100000|2020-05-13 12:15:00|264.1|263.8|264.5|264.3|265|264.7|263.5|263.2|90732
1589372400000|2020-05-13 12:20:00|264.6|264.4|264.7|264.4|264.8|264.5|264.5|264.3|18138
1589372700000|2020-05-13 12:25:00|264.6|264.3|263.2|262.8|264.6|264.3|263|262.7|67540
1589373000000|2020-05-13 12:30:00|263.1|263|262.6|262.3|263.4|263.2|262.2|262|66439
1589373300000|2020-05-13 12:35:00|262.5|262.4|262.7|262.4|263.1|263|261.9|261.5|299816
1589373600000|2020-05-13 12:40:00|262.8|262.5|261.5|261.3|262.9|262.6|261.5|261.2|137077
1589373900000|2020-05-13 12:45:00|261.4|261.2|261.2|261|261.6|261.4|260.9|260.7|74108
1589374200000|2020-05-13 12:50:00|261.3|261.1|261.3|261|261.9|261.6|261|260.9|76783
1589374500000|2020-05-13 12:55:00|261.2|261.1|261.2|261|261.4|261.2|260.9|260.7|115076
1589374800000|2020-05-13 13:00:00|261.3|261.1|260.6|260.4|261.3|261.1|260.3|260.1|75601
1589375100000|2020-05-13 13:05:00|260.5|260.3|260.8|260.5|261.5|261.3|260.5|260.2|145741
1589375400000|2020-05-13 13:10:00|260.6|260.6|261.9|261.7|261.9|261.7|260.6|260.4|94730
1589375700000|2020-05-13 13:15:00|262|261.8|263|262.8|263.7|263.5|262|261.8|113045
1589376000000|2020-05-13 13:20:00|262.9|262.6|263.1|262.9|263.2|263|262.7|262.5|49154
1589376300000|2020-05-13 13:25:00|263.2|263|261.7|261.4|263.3|263.1|261.7|261.2|201001
1589376600000|2020-05-13 13:30:00|261.6|261.3|259|258.7|262.1|262|258.8|258.4|1004036
1589376900000|2020-05-13 13:35:00|258.9|258.6|257.7|257.4|258.9|258.6|256.5|256.3|304903
1589377200000|2020-05-13 13:40:00|257.5|257.5|257.5|257.1|258.2|257.9|257.1|256.9|151104
1589377500000|2020-05-13 13:45:00|257.4|256.9|258|257.8|258.4|258.1|256.5|256.2|147875
1589377800000|2020-05-13 13:50:00|257.9|257.7|257|256.7|258.7|258.6|256.7|256.6|141445
1589378100000|2020-05-13 13:55:00|257.1|256.8|257.3|257.1|257.9|257.7|256.7|256.5|89126
1589378400000|2020-05-13 14:00:00|257.2|257|259.1|258.8|259.8|259.7|257.2|256.9|173705
1589378700000|2020-05-13 14:05:00|259|258.9|259.2|259|260.1|259.8|259|258.8|92566
1589379000000|2020-05-13 14:10:00|259.3|259.1|258.9|258.7|259.9|259.6|258.8|258.5|94302
1589379300000|2020-05-13 14:15:00|258.8|258.6|258.2|258|259.4|259.1|258.2|258|84981
1589379600000|2020-05-13 14:20:00|258.1|257.9|258.7|258.5|258.7|258.5|258|257.8|117950
1589379900000|2020-05-13 14:25:00|258.8|258.6|259.5|259.3|260|259.8|258.7|258.5|621305
1589380200000|2020-05-13 14:30:00|259.4|259.2|259.4|259.1|260.7|260.5|259.2|259|124826
1589380500000|2020-05-13 14:35:00|259.3|259.3|259.9|259.6|260|259.9|258.8|258.6|1734296
1589380800000|2020-05-13 14:40:00|260|259.7|260.6|260.5|260.6|260.5|259.4|259.1|166014
1589381100000|2020-05-13 14:45:00|260.7|260.6|260.2|260|261|260.9|259.9|259.7|396760
1589381400000|2020-05-13 14:50:00|260.1|259.9|260.7|260.5|260.8|260.6|259.6|259.3|792141
1589381700000|2020-05-13 14:55:00|260.6|260.3|259.7|259.5|260.7|260.5|259.7|259.5|93024
1589382000000|2020-05-13 15:00:00|259.8|259.6|259.6|259.5|260.1|260|259.1|258.8|182326
1589382300000|2020-05-13 15:05:00|259.5|259.4|260.1|260|261.1|261|258.9|258.7|152741
1589382600000|2020-05-13 15:10:00|260.2|260.1|261.7|261.5|261.7|261.6|260.2|260.1|175704
1589382900000|2020-05-13 15:15:00|261.6|261.6|260.5|260.3|261.9|261.6|260.2|260|1596183
1589383200000|2020-05-13 15:20:00|260.4|260.2|259.9|259.8|260.4|260.3|259.7|259.5|205240
1589383500000|2020-05-13 15:25:00|259.8|259.7|260.8|260.5|260.8|260.7|259.6|259.5|222202
1589439600000|2020-05-14 07:00:00|255.5|254.2|251.5|250.7|255.6|254.8|251|250.1|420656
1589439900000|2020-05-14 07:05:00|251.4|250.8|253.1|252.5|256|254.8|251|250.1|178012
1589440200000|2020-05-14 07:10:00|253.2|252.4|256.4|256|256.4|256|252.3|251.4|87224
1589440500000|2020-05-14 07:15:00|256.8|256.1|259.5|259.1|259.8|259.1|256.8|256.1|94400
1589440800000|2020-05-14 07:20:00|259.4|258.9|259.8|258.9|260.8|260|258.9|257.9|73596
1589441100000|2020-05-14 07:25:00|259.9|259|256.7|256.1|260.1|260|256.7|256.1|81596
1589441400000|2020-05-14 07:30:00|256.9|256.2|257.4|257|257.8|257.3|256.3|255.4|85601
1589441700000|2020-05-14 07:35:00|257|256.9|260.1|259.7|260.1|259.7|257|256.9|34442
1589442000000|2020-05-14 07:40:00|260|259.5|260.2|259.7|260.7|260.2|259.6|258.9|47163
1589442300000|2020-05-14 07:45:00|260.3|259.8|259.2|258.7|261|260.6|259.2|258.6|29763
1589442600000|2020-05-14 07:50:00|259.1|258.4|257.7|257.4|259.1|258.7|257.5|257|35807
1589442900000|2020-05-14 07:55:00|258|257.6|258.8|258.3|259|258.5|257.7|257.4|111285
1589443200000|2020-05-14 08:00:00|258.6|258.4|257.7|257.2|258.8|258.6|256.8|256.5|36970
1589443500000|2020-05-14 08:05:00|257.6|257|256.9|256.7|257.6|257.1|256.2|255.8|57019
1589443800000|2020-05-14 08:10:00|256.8|256.6|257.9|257.6|258.4|258|256.7|256.3|221594
1589444100000|2020-05-14 08:15:00|258|257.4|256.5|256.2|258.1|258|256.2|256|63985
1589444400000|2020-05-14 08:20:00|256.6|256.3|257|256.8|257.3|257|256.4|256|28837
1589444700000|2020-05-14 08:25:00|257.1|256.9|257.2|256.9|257.3|257|256.7|256.4|25193
1589445000000|2020-05-14 08:30:00|257.3|257|255.9|255.6|257.5|257.4|255.6|255.3|38207
1589445300000|2020-05-14 08:35:00|255.7|255.5|255.9|255.5|256.7|256.4|255.6|255.1|45491
1589445600000|2020-05-14 08:40:00|255.8|255.6|255.2|254.9|255.9|255.6|254.5|254.2|41673
1589445900000|2020-05-14 08:45:00|255.1|254.8|255|254.7|255.7|255.5|254.7|254.3|80074
1589446200000|2020-05-14 08:50:00|255.1|254.8|255.3|254.9|255.3|254.9|254.3|254|49229
1589446500000|2020-05-14 08:55:00|255.2|255|256.1|255.6|256.6|256.2|255.2|255|53925
1589446800000|2020-05-14 09:00:00|256|255.5|255.1|254.8|256|255.5|254.6|254.2|42759
1589447100000|2020-05-14 09:05:00|255.2|254.9|255.3|255|255.9|255.7|255|254.8|55137
1589447400000|2020-05-14 09:10:00|255.4|255.1|254.2|253.8|255.7|255.5|254.1|253.7|99656
1589447700000|2020-05-14 09:15:00|254.1|253.7|253.7|253.3|254.9|254.6|253.6|253.2|91151
1589448000000|2020-05-14 09:20:00|253.6|253.2|252.5|252.1|253.7|253.2|251.7|251.3|106677
1589448300000|2020-05-14 09:25:00|252.7|252.2|252.3|251.9|253.5|253.1|252.2|251.7|72945
1589448600000|2020-05-14 09:30:00|252.2|251.8|252.1|251.7|252.3|252.1|251.5|251.3|330249
1589448900000|2020-05-14 09:35:00|252.2|251.8|253.3|253|253.3|253|252.2|251.8|33479
1589449200000|2020-05-14 09:40:00|253.2|252.9|252.7|252.4|253.2|252.9|252.5|252.2|52167
1589449500000|2020-05-14 09:45:00|252.6|252.5|252|251.7|253.3|253.2|252|251.5|31652
1589449800000|2020-05-14 09:50:00|252.1|251.8|251.5|251.2|252.5|252.3|251.5|251.2|33787
1589450100000|2020-05-14 09:55:00|251.4|251.1|252.5|252.3|252.6|252.4|251.2|251|51914
1589450400000|2020-05-14 10:00:00|252.6|252.4|252.3|252.1|252.8|252.6|251.9|251.5|32565
1589450700000|2020-05-14 10:05:00|252.4|252.2|251.9|251.6|252.7|252.3|251.7|251.5|28235
1589451000000|2020-05-14 10:10:00|251.8|251.5|251.8|251.5|252.1|251.9|251.4|251.1|34738
1589451300000|2020-05-14 10:15:00|251.9|251.6|252.9|252.7|252.9|252.7|251.9|251.6|85494
1589451600000|2020-05-14 10:20:00|253|252.8|252.3|252|253.1|252.9|252|251.8|39571
1589451900000|2020-05-14 10:25:00|252.2|252.1|252.2|252|252.7|252.5|251.7|251.5|36566
1589452200000|2020-05-14 10:30:00|252.3|252.1|252.3|252.1|252.7|252.5|252.2|252|39807
1589452500000|2020-05-14 10:35:00|252.2|252|251.8|251.5|252.2|252|251.5|251.1|26757
1589452800000|2020-05-14 10:40:00|251.9|251.6|251.1|250.9|252.3|252.1|251.1|250.9|30607
1589453100000|2020-05-14 10:45:00|251|250.8|250.5|250.2|251.3|251|250.5|250.2|54229
1589453400000|2020-05-14 10:50:00|250.6|250.4|251|250.8|251.6|251.3|250.4|250.2|92245
1589453700000|2020-05-14 10:55:00|251.2|250.9|251.5|251.2|251.5|251.2|250.4|250.2|1051012
1589454000000|2020-05-14 11:00:00|251.4|251.1|250.4|250.1|251.6|251.3|249.9|249.5|155571
1589454300000|2020-05-14 11:05:00|250.5|250.2|251.3|251.1|251.7|251.3|249.8|249.5|161590
1589454600000|2020-05-14 11:10:00|251.2|251|250.6|250.2|251.3|251|249.5|249.2|63591
1589454900000|2020-05-14 11:15:00|250.7|250.3|250.6|250.3|250.7|250.4|249.9|249.6|37985
1589455200000|2020-05-14 11:20:00|250.5|250.2|250.6|250.3|250.6|250.4|250|249.6|54241
1589455500000|2020-05-14 11:25:00|250.5|250.2|250.2|249.9|250.5|250.2|250|249.7|433209
1589455800000|2020-05-14 11:30:00|250.1|249.8|247.5|246.8|250.2|249.9|245.7|245.4|457870
1589456100000|2020-05-14 11:35:00|247.6|246.9|247.9|247.4|248.7|248.2|247.5|246.9|76906
1589456400000|2020-05-14 11:40:00|247.8|247.3|248.6|248.3|248.6|248.3|247.3|247.1|73532
1589456700000|2020-05-14 11:45:00|248.5|248.2|248|247.7|248.9|248.5|247.9|247.7|43524
1589457000000|2020-05-14 11:50:00|247.9|247.8|246.8|246.6|247.9|247.8|246.7|246.5|101251
1589457300000|2020-05-14 11:55:00|247|246.7|246.7|246.4|247|246.8|246.2|246|122692
1589457600000|2020-05-14 12:00:00|246.6|246.5|246.3|246.1|247|246.8|246.1|245.9|118422
1589457900000|2020-05-14 12:05:00|246.2|246|245.7|245.4|246.4|246.1|245.7|245.4|38968
1589458200000|2020-05-14 12:10:00|245.6|245.3|245.2|244.9|245.7|245.4|244.7|244.5|200852
1589458500000|2020-05-14 12:15:00|245.1|244.8|245.2|245|245.7|245.5|244.8|244.7|129776
1589458800000|2020-05-14 12:20:00|245.1|244.8|244.6|244.2|245.2|245|244.3|244|174535
1589459100000|2020-05-14 12:25:00|244.7|244.3|244.2|243.8|244.8|244.4|243.7|243.1|229818
1589459400000|2020-05-14 12:30:00|244.1|243.7|243.2|242.6|244.5|244.1|243|242.3|122201
1589459700000|2020-05-14 12:35:00|243.1|242.5|242|241.7|243.1|243|241.7|241.2|150500
1589460000000|2020-05-14 12:40:00|242.1|241.8|241.3|240.9|242.5|242.1|241.3|240.9|70976
1589460300000|2020-05-14 12:45:00|241.4|241|241.8|241.5|243|242.6|241.3|240.9|236061
1589460600000|2020-05-14 12:50:00|241.9|241.6|242.1|241.8|242.2|242|241.3|241|154740
1589460900000|2020-05-14 12:55:00|242.3|241.9|243.3|243|243.5|243.3|241.9|241.7|144642
1589461200000|2020-05-14 13:00:00|243.2|243.1|243.4|243|243.5|243.4|242|241.8|89178
1589461500000|2020-05-14 13:05:00|243.3|242.9|243.6|243.3|243.8|243.6|243.1|242.7|48414
1589461800000|2020-05-14 13:10:00|243.5|243.1|242.4|242.2|243.5|243.1|242.3|242.1|66072
1589462100000|2020-05-14 13:15:00|242.3|242.1|241.5|241.2|242.4|242.1|241.3|241.1|63211
1589462400000|2020-05-14 13:20:00|241.6|241.3|241.4|241.1|241.6|241.4|240.8|240.6|119821
1589462700000|2020-05-14 13:25:00|241.3|241|240.9|240.7|241.3|241.2|240.9|240.6|80079
1589463000000|2020-05-14 13:30:00|240.8|240.8|241.1|240.8|242.5|242.3|240.8|240.6|197063
1589463300000|2020-05-14 13:35:00|241|240.7|240|239.8|241.9|241.8|239.6|239.3|206554
1589463600000|2020-05-14 13:40:00|239.9|239.7|240.7|240.4|241.1|240.9|239.6|239.3|144368
1589463900000|2020-05-14 13:45:00|240.6|240.5|240|239.7|241.7|241.5|239.9|239.5|103817
1589464200000|2020-05-14 13:50:00|239.9|239.5|237.2|236.9|239.9|239.8|237|236.8|235032
1589464500000|2020-05-14 13:55:00|237.1|236.8|236.1|235.7|237.6|237.3|236.1|235.6|221264
1589464800000|2020-05-14 14:00:00|236|235.8|235.9|235.7|237.8|237.3|235.8|235.5|263513
1589465100000|2020-05-14 14:05:00|235.8|235.6|238.8|238.5|238.8|238.7|235.6|235.4|194896
1589465400000|2020-05-14 14:10:00|238.7|238.4|238|237.8|239.5|239.3|238|237.7|210116
1589465700000|2020-05-14 14:15:00|238.1|237.9|237.9|237.6|238.6|238.4|237.6|237.3|96000
1589466000000|2020-05-14 14:20:00|238|237.7|240.3|239.9|240.4|239.9|237.9|237.7|346142
1589466300000|2020-05-14 14:25:00|240.4|240|240.1|239.8|241.1|241|239.9|239.7|386718
1589466600000|2020-05-14 14:30:00|240|239.9|242.2|242|242.3|242|239.9|239.7|163870
1589466900000|2020-05-14 14:35:00|242.1|242.1|244.3|244|244.4|244.2|242.1|242.1|295517
1589467200000|2020-05-14 14:40:00|244.2|244.1|243.9|243.7|244.5|244.4|242.8|242.3|310438
1589467500000|2020-05-14 14:45:00|244|243.6|244.4|244.2|244.9|244.5|243.1|243|341246
1589467800000|2020-05-14 14:50:00|244.3|244.1|247.1|246.9|247.9|247.4|244|243.8|250203
1589468100000|2020-05-14 14:55:00|246.9|246.8|248.1|247.8|248.2|248|246.1|245.7|361766
1589468400000|2020-05-14 15:00:00|248|247.9|248.6|248.4|248.7|248.4|246.5|246.4|323792
1589468700000|2020-05-14 15:05:00|248.8|248.5|249.9|249.6|251.2|251.1|248.6|248.4|285695
1589469000000|2020-05-14 15:10:00|250|249.7|249.4|249.1|250.5|250.3|249.3|249.1|298916
1589469300000|2020-05-14 15:15:00|249.3|249|249.2|249|251|250.9|249.2|248.9|1388042
1589469600000|2020-05-14 15:20:00|249.1|249.1|248.2|248|249.2|249.1|247.5|247.3|615687
1589469900000|2020-05-14 15:25:00|248.3|248.1|248.2|248|248.9|248.7|247.3|247.2|458294
1589526000000|2020-05-15 07:00:00|253.6|250.5|254.5|252.6|256.9|255.8|252.6|250.5|143643
1589526300000|2020-05-15 07:05:00|254.4|252.7|250.7|249.8|254.9|253.7|249|248|149726
1589526600000|2020-05-15 07:10:00|250.9|250|254.3|253.3|254.3|253.3|250.9|250|141408
1589526900000|2020-05-15 07:15:00|254.2|253.4|250|249.4|254.2|253.4|249.6|249.1|66285
1589527200000|2020-05-15 07:20:00|249.9|249.1|247.9|247.3|250|249.7|247.5|247|220213
1589527500000|2020-05-15 07:25:00|248.1|247.4|248.2|247.7|249.1|248.8|247.8|247|71071
1589527800000|2020-05-15 07:30:00|248.1|247.8|248.1|247.7|248.4|247.8|246.4|245.7|139359
1589528100000|2020-05-15 07:35:00|248|247.6|248.3|247.9|248.3|247.9|246.6|246|96580
1589528400000|2020-05-15 07:40:00|248.4|248.1|249.2|248.8|249.4|249.1|248|247.5|50722
1589528700000|2020-05-15 07:45:00|249.3|249|248.3|248|250.3|250|248.2|247.7|128055
1589529000000|2020-05-15 07:50:00|248.4|248.1|249|248.6|250.4|250|248.2|247.8|157333
1589529300000|2020-05-15 07:55:00|248.9|248.7|248.9|248.6|250.2|249.9|248.4|248.1|116843
1589529600000|2020-05-15 08:00:00|248.8|248.5|249.4|249.1|249.6|249.3|247.6|247.3|67656
1589529900000|2020-05-15 08:05:00|249.3|249|249.3|248.9|250.6|250|249|248.6|71548
1589530200000|2020-05-15 08:10:00|249.4|249.1|249.7|249.3|250.2|250|249.4|248.9|47942
1589530500000|2020-05-15 08:15:00|249.6|249.2|249.7|249.4|249.7|249.4|249.1|248.7|48957
1589530800000|2020-05-15 08:20:00|249.8|249.5|246.9|246.6|250|249.6|246.8|246.4|276860
1589531100000|2020-05-15 08:25:00|247.1|246.7|248.5|247.9|249.3|248.7|247.1|246.7|64569
1589531400000|2020-05-15 08:30:00|248.6|248|248.8|248.5|249.6|249.2|248.6|248|40056
1589531700000|2020-05-15 08:35:00|248.9|248.6|248.8|248.5|249.8|249.5|248.8|248.5|38350
1589532000000|2020-05-15 08:40:00|248.7|248.6|249.2|248.9|249.4|249.1|248.6|248.3|67036
1589532300000|2020-05-15 08:45:00|249.1|248.8|249.5|249.2|249.7|249.2|247.9|247.6|27618
1589532600000|2020-05-15 08:50:00|249.4|249.1|249.3|249|249.4|249.1|248.8|248.5|38663
1589532900000|2020-05-15 08:55:00|249.2|248.9|248.7|248.3|249.3|248.9|248.2|248|63356
1589533200000|2020-05-15 09:00:00|248.6|248.4|249|248.8|249.2|248.8|248.5|248.4|16085
1589533500000|2020-05-15 09:05:00|249.1|248.9|250.1|249.7|250.2|249.9|248.8|248.7|66464
1589534100000|2020-05-15 09:15:00|249.8|249.5|249.3|249|249.8|249.5|248.9|248.5|42475
1589534400000|2020-05-15 09:20:00|249.4|249.1|249.1|248.9|250|249.6|248.9|248.7|46234
1589534700000|2020-05-15 09:25:00|249|248.8|249.5|249.2|249.5|249.2|248.6|248.3|45135
1589535000000|2020-05-15 09:30:00|249.6|249.3|249.7|249.5|250.1|250|249.4|249.2|106996
1589535300000|2020-05-15 09:35:00|249.6|249.4|249.2|248.9|250.4|250.1|249.1|248.9|150423
1589535600000|2020-05-15 09:40:00|249.3|249|249.9|249.6|250.1|249.9|249.2|249|52311
1589535900000|2020-05-15 09:45:00|250|249.7|250.3|250.1|251.5|251.2|249.9|249.7|33967
1589536200000|2020-05-15 09:50:00|250.4|250.2|249.6|249.3|250.6|250.4|249.4|249.3|52266
1589536500000|2020-05-15 09:55:00|249.5|249.4|249.1|249|249.7|249.5|248.9|248.7|205956
1589536800000|2020-05-15 10:00:00|249|248.8|247.1|246.8|249|248.9|246.9|246.6|55731
1589537100000|2020-05-15 10:05:00|247.2|246.9|248|247.7|248|247.7|247.1|246.8|31753
1589537400000|2020-05-15 10:10:00|247.9|247.6|247.2|246.8|247.9|247.7|246.9|246.6|34602
1589537700000|2020-05-15 10:15:00|247.3|246.9|246.3|246|247.5|247.2|246.2|246|20001
1589538000000|2020-05-15 10:20:00|246.2|246.2|245.8|245.6|246.5|246.2|245.6|245.3|41917
1589538300000|2020-05-15 10:25:00|245.9|245.7|245|244.7|246|245.7|244.9|244.7|45247
1589538600000|2020-05-15 10:30:00|244.9|244.6|243.3|243|245|244.6|243.3|242.9|91807
1589538900000|2020-05-15 10:35:00|243.2|242.8|242.3|241.8|243.2|242.9|242.3|241.8|82264
1589539200000|2020-05-15 10:40:00|242.2|241.7|242.8|242.6|242.9|242.7|241.7|241.5|53010
1589539500000|2020-05-15 10:45:00|242.9|242.7|242.9|242.6|243.3|243|242.5|242.3|43299
1589539800000|2020-05-15 10:50:00|243|242.7|242.1|241.8|243|242.8|242|241.8|60972
1589540100000|2020-05-15 10:55:00|242|242|241.2|241|242.1|242|240.8|240.4|39797
1589540400000|2020-05-15 11:00:00|241.3|241.1|240|239.5|241.4|241.1|239.7|239.3|87890
1589540700000|2020-05-15 11:05:00|239.9|239.6|239.9|239.7|240.1|239.8|239.2|238.7|50108
1589541000000|2020-05-15 11:10:00|240|239.8|240.3|240|240.7|240.4|239.8|239.7|70641
1589541300000|2020-05-15 11:15:00|240.2|239.9|240.1|239.8|240.6|240.2|239.8|239.6|31153
1589541600000|2020-05-15 11:20:00|240|239.9|240.7|240.4|240.7|240.4|239.4|239.1|34601
1589541900000|2020-05-15 11:25:00|240.9|240.5|240.8|240.3|241|240.7|240.4|240.2|32981
1589542200000|2020-05-15 11:30:00|240.9|240.4|240|239.6|241.6|241.2|239.8|239.6|33509
1589542500000|2020-05-15 11:35:00|239.9|239.7|239.7|239.2|240|239.8|239.5|239.1|8834802
1589542800000|2020-05-15 11:40:00|239.6|239.1|240|239.7|240.1|239.9|239.3|239|62613
1589543100000|2020-05-15 11:45:00|239.9|239.8|241.2|240.9|241.3|240.9|239.8|239.8|31835
1589543400000|2020-05-15 11:50:00|241.1|240.8|241.1|240.7|241.5|241.2|240.7|240.6|49045
1589543700000|2020-05-15 11:55:00|241.2|240.8|241.9|241.7|242|241.7|240.8|240.6|51609
1589544000000|2020-05-15 12:00:00|241.8|241.6|241.8|241.5|242.3|242.1|241.4|241.2|54921
1589544300000|2020-05-15 12:05:00|241.9|241.6|243.7|243.3|243.7|243.4|241.6|241.5|53986
1589544600000|2020-05-15 12:10:00|243.8|243.4|244|243.7|244.2|243.7|243.3|243.1|36126
1589544900000|2020-05-15 12:15:00|244.1|243.8|244.8|244.5|244.8|244.5|244|243.8|5856
1589545200000|2020-05-15 12:20:00|244.9|244.6|245|244.6|245.3|245|244.1|243.7|32589
1589545500000|2020-05-15 12:25:00|244.9|244.4|245.1|244.7|245.5|245.1|244.6|244.2|28538
1589545800000|2020-05-15 12:30:00|244.9|244.6|243.8|243.5|244.9|244.6|243.7|243.4|30320
1589546100000|2020-05-15 12:35:00|243.7|243.4|244.9|244.5|244.9|244.5|243.5|243.2|57608
1589546400000|2020-05-15 12:40:00|244.8|244.6|244.9|244.5|246.1|245.7|244.8|244.4|36056
1589546700000|2020-05-15 12:45:00|245|244.6|245|244.8|245.2|244.9|244.6|244.4|32611
1589547000000|2020-05-15 12:50:00|244.9|244.7|245.5|245.2|245.5|245.3|244.8|244.5|22315
1589547300000|2020-05-15 12:55:00|245.6|245.3|245.7|245.3|246.1|245.8|245.4|245.2|32186
1589547600000|2020-05-15 13:00:00|245.8|245.4|247.7|247.3|248.7|247.8|245.8|245.4|297046
1589547900000|2020-05-15 13:05:00|247.6|247.2|247.8|247.5|247.9|247.5|247.1|246.8|27556
1589548200000|2020-05-15 13:10:00|247.7|247.4|247.9|247.4|248.1|247.7|247.2|247|18424
1589548500000|2020-05-15 13:15:00|247.8|247.5|248.6|248.3|248.9|248.5|247.7|247.4|37395
1589548800000|2020-05-15 13:20:00|248.8|248.4|249.7|249.4|249.8|249.6|248.6|248.3|31823
1589549100000|2020-05-15 13:25:00|249.8|249.5|249.6|249.1|250.2|249.9|248.7|248.3|104090
1589549400000|2020-05-15 13:30:00|249.7|249.2|248.2|247.9|250.8|250.4|248.2|247.9|146393
1589549700000|2020-05-15 13:35:00|248.1|247.7|249.7|249.3|249.7|249.3|247.1|246.9|89239
1589550000000|2020-05-15 13:40:00|249.9|249.4|249.9|249.5|250.5|250.3|248.3|247.7|112830
1589550300000|2020-05-15 13:45:00|250.1|249.6|249.8|249.3|250.1|249.7|249.3|248.9|23438
1589550600000|2020-05-15 13:50:00|249.9|249.4|249.6|249.4|250.6|250.5|249.2|248.9|76227
1589550900000|2020-05-15 13:55:00|249.5|249.3|249.6|249.3|250.2|249.9|249.1|248.9|39724
1589551200000|2020-05-15 14:00:00|249.8|249.4|248.3|248.1|250.2|249.9|248.2|248|89186
1589551500000|2020-05-15 14:05:00|248.1|248|248.3|248|248.4|248|247.2|246.9|180057
1589551800000|2020-05-15 14:10:00|248.4|248.1|249.6|249.4|249.6|249.4|247.6|247.3|95837
1589552100000|2020-05-15 14:15:00|249.7|249.5|249.2|248.9|249.8|249.5|249|248.8|48699
1589552400000|2020-05-15 14:20:00|249.3|249|249.9|249.5|250.6|250.4|249.2|249|193218
1589552700000|2020-05-15 14:25:00|249.8|249.4|250.1|249.8|250.4|250.3|249.5|249.4|46398
1589553000000|2020-05-15 14:30:00|250|249.7|250.6|250.4|250.6|250.4|249.6|249.4|71821
1589553300000|2020-05-15 14:35:00|250.5|250.3|251|250.7|251.9|251.5|250|249.8|114939
1589553600000|2020-05-15 14:40:00|250.9|250.8|250.6|250.4|251.4|251.1|250.3|250|68486
1589553900000|2020-05-15 14:45:00|250.5|250.3|249.8|249.6|250.5|250.4|249.7|249.5|115715
1589554200000|2020-05-15 14:50:00|249.9|249.7|248.4|248.1|250.1|249.8|248.4|248.1|132498
1589554500000|2020-05-15 14:55:00|248.5|248.2|249.4|249.1|250.4|250|248.2|248.1|54649
1589554800000|2020-05-15 15:00:00|249.3|249.2|249.5|249.3|249.6|249.5|248.1|247.8|114039
1589555100000|2020-05-15 15:05:00|249.4|249.2|249.8|249.6|249.9|249.6|249.1|248.9|77191
1589555400000|2020-05-15 15:10:00|249.7|249.5|249|248.8|249.7|249.5|248.5|248.3|55623
1589555700000|2020-05-15 15:15:00|248.9|248.7|248.4|248.2|249.2|248.9|248.1|248|63101
1589556000000|2020-05-15 15:20:00|248.3|248.3|249.4|249.2|249.6|249.3|248.2|248.1|118973
1589556300000|2020-05-15 15:25:00|249.3|249.3|249.9|249.4|250.2|249.9|249.3|249.3|3475338
1589785200000|2020-05-18 07:00:00|252.2|250.8|254.4|253|256|255.5|252|250.6|213434
1589785500000|2020-05-18 07:05:00|254.3|253.1|253.3|252.6|256.8|255.8|251.6|250.8|182675
1589785800000|2020-05-18 07:10:00|253.2|252.3|253.3|252.5|254.4|254.1|253|252.2|104694
1589786100000|2020-05-18 07:15:00|253.1|252.6|253.7|253.1|255.7|255.3|253.1|252.5|102399
1589786400000|2020-05-18 07:20:00|253.9|253.2|254.1|253.9|254.5|254.2|252.9|252.4|206402
1589786700000|2020-05-18 07:25:00|254|253.8|253.6|253.3|254.7|254.3|253.2|253.1|210881
1589787000000|2020-05-18 07:30:00|253.7|253.4|255.2|254.7|255.6|255.2|253.2|252.9|81859
1589787300000|2020-05-18 07:35:00|255.1|254.8|254.1|253.9|255.2|254.9|253.3|253.1|91385
1589787600000|2020-05-18 07:40:00|254|253.7|253.5|253.3|254|253.9|252.7|252.4|68808
1589787900000|2020-05-18 07:45:00|253.6|253.4|252.5|252.2|254|253.6|252.5|252.1|67520
1589788200000|2020-05-18 07:50:00|252.4|252.1|251.1|250.5|252.4|252.2|250.4|250|70126
1589788500000|2020-05-18 07:55:00|251.2|250.6|253.5|253.3|253.7|253.3|251.2|250.6|81696
1589788800000|2020-05-18 08:00:00|253.7|253.4|255.2|255|256|255.7|253.1|252.9|129993
1589789100000|2020-05-18 08:05:00|255|254.9|253.7|253.5|255.1|255|253.5|253.2|312297
1589789400000|2020-05-18 08:10:00|253.6|253.3|250.1|249.9|253.6|253.3|250|249.8|197742
1589789700000|2020-05-18 08:15:00|250.2|250|251.9|251.4|252.4|251.9|249.6|249.4|254507
1589790000000|2020-05-18 08:20:00|252.1|251.6|253.3|253|254.8|254.4|252.1|251.4|99517
1589790300000|2020-05-18 08:25:00|253|252.8|254.6|254.2|254.7|254.4|252.8|252.6|60001
1589790600000|2020-05-18 08:30:00|254.7|254.3|254.5|254.2|255.8|255.5|254.3|254.2|35319
1589790900000|2020-05-18 08:35:00|254.6|254.3|255|254.5|255.7|255.3|253.9|253.7|105413
1589791200000|2020-05-18 08:40:00|255.1|254.6|253.5|253.2|255.5|255.2|253.5|253.1|45129
1589791500000|2020-05-18 08:45:00|253.7|253.3|254.1|253.7|254.2|254.1|253|252.8|88198
1589791800000|2020-05-18 08:50:00|254|253.8|253.6|253.3|254.2|253.9|253.6|253.2|39750
1589792100000|2020-05-18 08:55:00|253.5|253.2|254.1|253.7|254.2|253.7|252.9|252.6|39538
1589792400000|2020-05-18 09:00:00|254.2|253.8|253.5|253|255|254.7|253.5|253|28091
1589792700000|2020-05-18 09:05:00|253.6|253.1|253.4|253|253.7|253.5|252.7|252.5|34136
1589793000000|2020-05-18 09:10:00|253.3|252.9|253.5|253.3|253.7|253.3|253.1|252.9|18562
1589793300000|2020-05-18 09:15:00|253.6|253.2|253.7|253.5|253.7|253.5|253.4|253.2|7621
1589793600000|2020-05-18 09:20:00|253.8|253.6|254|253.8|254.1|253.9|253.8|253.6|34689
1589793900000|2020-05-18 09:25:00|253.9|253.7|252.6|252.3|254|253.8|252.5|252.1|16018
1589794200000|2020-05-18 09:30:00|252.7|252.4|252.5|252.3|252.7|252.5|252.2|252|37212
1589794500000|2020-05-18 09:35:00|252.4|252.2|252.9|252.6|253.1|252.8|252|251.7|60887
1589794800000|2020-05-18 09:40:00|253|252.7|252.7|252.5|253.3|253|252.7|252.3|18490
1589795100000|2020-05-18 09:45:00|252.8|252.6|253|252.8|253|252.8|252.7|252.5|35379
1589795400000|2020-05-18 09:50:00|253.1|252.9|253.2|253|253.3|253.1|252.6|252.4|52335
1589795700000|2020-05-18 09:55:00|253.3|253.1|253.3|252.9|253.8|253.6|253.1|252.9|42228
1589796000000|2020-05-18 10:00:00|253.2|253|252.8|252.6|253.5|253.3|252.8|252.6|25036
1589796300000|2020-05-18 10:05:00|253|252.7|252.9|252.6|253.4|253.1|252.7|252.5|31491
1589796600000|2020-05-18 10:10:00|253|252.7|253|252.8|253.2|252.9|252.6|252.5|26430
1589796900000|2020-05-18 10:15:00|253.1|252.9|253.5|253.2|254.2|254.1|253.1|252.9|74587
1589797200000|2020-05-18 10:20:00|253.4|253|253.3|253.2|253.5|253.3|252.9|252.7|23894
1589797500000|2020-05-18 10:25:00|253.4|253.3|253.4|253.1|253.5|253.4|253.2|253|35608
1589797800000|2020-05-18 10:30:00|253.3|253|253|252.8|253.3|253|252.8|252.6|20993
1589798100000|2020-05-18 10:35:00|253.1|252.9|253.2|253|253.4|253.2|253|252.8|49398
1589798400000|2020-05-18 10:40:00|253.3|253.1|252.9|252.6|254.2|254|252.9|252.6|45722
1589798700000|2020-05-18 10:45:00|252.8|252.5|253.1|252.9|253.2|253|252.6|252.2|25115
1589799000000|2020-05-18 10:50:00|253.2|253|253.6|253.4|253.6|253.4|253.2|253|114068
1589799300000|2020-05-18 10:55:00|253.7|253.5|255.4|255.1|255.4|255.1|253.7|253.5|20881
1589799600000|2020-05-18 11:00:00|254.5|255|254.4|254.2|255.1|255|254.4|254.2|36482
1589799900000|2020-05-18 11:05:00|254.2|254.1|255.9|255.5|256.4|256.1|254.2|254|125057
1589800200000|2020-05-18 11:10:00|256|255.7|257.9|257.5|258|257.7|256|255.7|70666
1589800500000|2020-05-18 11:15:00|258|257.6|259.4|259.2|259.7|259.3|258|257.6|107466
1589800800000|2020-05-18 11:20:00|259.3|259.1|258.8|258.5|259.8|259.4|258.8|258.5|45214
1589801100000|2020-05-18 11:25:00|258.7|258.6|257.9|257.6|258.9|258.7|257.5|257.1|61593
1589801400000|2020-05-18 11:30:00|258.1|257.7|257.4|256.9|258.7|258.6|257.2|256.8|60485
1589801700000|2020-05-18 11:35:00|257.3|256.8|256.8|256.6|257.3|256.9|256.3|256.1|50565
1589802000000|2020-05-18 11:40:00|256.9|256.5|259|258.7|259.1|258.8|256.9|256.5|94302
1589802300000|2020-05-18 11:45:00|259.1|258.8|259.5|259.3|259.5|259.4|258.7|258.4|179500
1589802600000|2020-05-18 11:50:00|259.4|259.2|260.6|260.3|261|260.8|259.2|259|175126
1589802900000|2020-05-18 11:55:00|260.5|260.2|260.4|260.1|260.8|260.6|259.3|259.1|117567
1589803200000|2020-05-18 12:00:00|260.5|260.2|262.8|262.3|262.9|262.5|260.4|260.2|111313
1589803500000|2020-05-18 12:05:00|262.6|262.2|261.3|260.8|262.6|262.3|261.2|260.8|49951
1589803800000|2020-05-18 12:10:00|261.4|260.9|261|260.8|261.7|261.4|260.8|260.5|85649
1589804100000|2020-05-18 12:15:00|261.2|260.9|261.7|261.5|261.9|261.8|261|260.8|89409
1589804400000|2020-05-18 12:20:00|261.8|261.6|261.4|261.3|261.9|261.7|261.3|261.1|125344
1589804700000|2020-05-18 12:25:00|261.5|261.4|262.5|262.1|263.2|263|261.5|261.3|125122
1589805000000|2020-05-18 12:30:00|262.6|262.2|262.7|262.4|262.7|262.4|262|261.8|25884
1589805300000|2020-05-18 12:35:00|262.8|262.3|263.4|263|263.6|263.2|262.7|262.3|56786
1589805600000|2020-05-18 12:40:00|263.5|263.2|263.3|263|263.6|263.3|263.1|262.9|39252
1589805900000|2020-05-18 12:45:00|263.4|263.1|262.9|262.6|264|263.7|262.7|262.5|113002
1589806200000|2020-05-18 12:50:00|263|262.7|263.5|263.2|264.1|264|262.9|262.7|63833
1589806500000|2020-05-18 12:55:00|263.6|263.1|263.9|263.7|264.2|263.9|263.5|263.1|47171
1589806800000|2020-05-18 13:00:00|264|263.9|262.5|262.2|264.1|263.9|262.4|261.9|78584
1589807100000|2020-05-18 13:05:00|262.6|262.4|262.1|261.9|263.2|263|262.1|261.7|130627
1589807400000|2020-05-18 13:10:00|262|261.8|262.3|262.1|262.6|262.3|261.8|261.6|83328
1589807700000|2020-05-18 13:15:00|262.4|262.2|261.9|261.6|263.4|263|261.7|261.6|61243
1589808000000|2020-05-18 13:20:00|261.8|261.7|262.1|261.9|262.3|262.2|261.7|261.6|55426
1589808300000|2020-05-18 13:25:00|262|261.8|264.3|263.9|264.4|263.9|261.8|261.7|60156
1589808600000|2020-05-18 13:30:00|264.1|263.7|264.4|264.2|265.1|264.9|263.8|263.6|96548
1589808900000|2020-05-18 13:35:00|264.3|264.1|265.4|265.1|265.5|265.3|264.2|264.1|133442
1589809200000|2020-05-18 13:40:00|265.5|265.2|264|263.8|266.2|265.9|263.8|263.5|132234
1589809500000|2020-05-18 13:45:00|264.1|263.9|264.9|264.7|265.2|264.9|264.1|263.8|68153
1589809800000|2020-05-18 13:50:00|264.8|264.5|264.3|264|264.8|264.5|263.1|262.9|229767
1589810100000|2020-05-18 13:55:00|264.4|264.1|266.8|266.5|267|266.5|264.2|264|70093
1589810400000|2020-05-18 14:00:00|266.9|266.6|266.2|265.9|267.6|267.3|266.2|265.7|121878
1589810700000|2020-05-18 14:05:00|266.4|266|267.1|266.7|267.8|267.5|266.3|266|70065
1589811000000|2020-05-18 14:10:00|267|266.8|266.5|266.4|267.8|267.6|266.4|266.2|97118
1589811300000|2020-05-18 14:15:00|266.4|266.3|266.6|266.4|267.2|267|266|265.6|58080
1589811600000|2020-05-18 14:20:00|266.7|266.5|266.2|265.9|267|266.9|266|265.7|116657
1589811900000|2020-05-18 14:25:00|266.3|266|265.1|264.9|266.4|266.3|264.6|264.3|133866
1589812200000|2020-05-18 14:30:00|265.2|265|265.8|265.6|265.9|265.7|264.9|264.8|99311
1589812500000|2020-05-18 14:35:00|265.9|265.8|266.8|266.5|266.9|266.6|264.8|264.7|81547
1589812800000|2020-05-18 14:40:00|266.6|266.6|269|268.6|269|268.7|266.3|266|397141
1589813100000|2020-05-18 14:45:00|269.1|268.7|269.4|269.1|269.8|269.5|268.9|268.7|177455
1589813400000|2020-05-18 14:50:00|269.5|269.2|270.4|270.1|271.5|271.2|269.4|269.1|196859
1589813700000|2020-05-18 14:55:00|270.3|270|271|270.7|271.3|271.2|270.2|270|104006
1589814000000|2020-05-18 15:00:00|271.1|270.8|269.8|269.6|271.2|271|269.7|269.2|98578
1589814300000|2020-05-18 15:05:00|269.9|269.7|271.4|271.2|271.9|271.6|269.8|269.6|160279
1589814600000|2020-05-18 15:10:00|271.5|271.3|272.8|272.6|272.8|272.6|271.2|271|176009
1589814900000|2020-05-18 15:15:00|272.7|272.5|272.6|272.2|273|272.7|271.9|271.7|216037
1589815200000|2020-05-18 15:20:00|272.5|272.1|271.3|271.1|272.6|272.2|271|270.8|276033
1589815500000|2020-05-18 15:25:00|271.5|271.2|271.5|271.2|272.3|272.2|271.1|271|305427
1589871600000|2020-05-19 07:00:00|274.4|273.3|276.2|274.8|277.6|276.9|270.8|270|421342
1589871900000|2020-05-19 07:05:00|276.1|274.9|272.1|271.4|277.7|277.5|271.1|270|254106
1589872200000|2020-05-19 07:10:00|271.9|271.2|273.1|272.7|275.9|275.2|270.2|269.5|194703
1589872500000|2020-05-19 07:15:00|273.3|272.5|273|272.1|273.3|273.1|271.3|270.1|165829
1589872800000|2020-05-19 07:20:00|273.1|272.2|275.5|274.8|276.4|275.8|272.8|272.1|160522
1589873100000|2020-05-19 07:25:00|275.4|275|274.6|274.4|276.4|275.8|274.5|273.5|80293
1589873400000|2020-05-19 07:30:00|274.8|274.5|272.5|271.7|275.4|275|272.5|271.4|275237
1589873700000|2020-05-19 07:35:00|272.4|271.6|272.9|272.4|273|272.6|270.3|269.7|206653
1589874000000|2020-05-19 07:40:00|272.8|272.1|273.8|273.3|274.4|273.8|271.9|271.1|106775
1589874300000|2020-05-19 07:45:00|273.7|273.2|274.5|274|275|274.6|272.8|272.3|69491
1589874600000|2020-05-19 07:50:00|274.7|274.2|271.8|271.3|275|274.6|271.8|271.2|59926
1589874900000|2020-05-19 07:55:00|271.9|271.4|271.1|270.8|273|272.4|271|270.2|75375
1589875200000|2020-05-19 08:00:00|271|270.7|268.5|268|271.8|271.2|268.5|268|166606
1589875500000|2020-05-19 08:05:00|268.4|268.1|266.6|266.3|268.4|268.1|265.9|265.3|130117
1589875800000|2020-05-19 08:10:00|266.5|266.2|265.8|265.3|266.6|266.3|264.2|263.6|164375
1589876100000|2020-05-19 08:15:00|265.7|265.4|267.2|267|267.2|267|265.7|265.1|90622
1589876400000|2020-05-19 08:20:00|267.1|266.9|263.7|263.2|267.3|267.2|263.6|263.2|256637
1589876700000|2020-05-19 08:25:00|263.6|263.1|264.2|263.9|264.9|264.4|263|262.5|83198
1589877000000|2020-05-19 08:30:00|264.4|264|263.9|263.4|266|265.6|263.9|263.3|72479
1589877300000|2020-05-19 08:35:00|263.8|263.3|265.4|264.9|265.5|265.2|263.1|262.6|69456
1589877600000|2020-05-19 08:40:00|265|265|266.8|266.5|268.3|267.7|264.9|264.5|83451
1589877900000|2020-05-19 08:45:00|266.7|266.6|269.9|269.4|270.8|270.5|266.5|266|360148
1589878200000|2020-05-19 08:50:00|270|269.6|268.7|268.4|270|269.6|267.9|267.6|100754
1589878500000|2020-05-19 08:55:00|268.9|268.2|269.2|268.6|269.4|269|267.6|267.1|57845
1589878800000|2020-05-19 09:00:00|269.1|268.4|269.4|268.8|270.3|269.9|267.8|267.2|144284
1589879100000|2020-05-19 09:05:00|269.1|268.9|270.2|269.8|271.5|271|268.9|268.5|62119
1589879400000|2020-05-19 09:10:00|270.1|269.9|270|269.6|271|270.8|269.7|269.4|62159
1589879700000|2020-05-19 09:15:00|270.1|269.7|270.4|270|270.9|270.5|269.6|269.3|49227
1589880000000|2020-05-19 09:20:00|270.3|269.9|268.6|268.3|270.3|269.9|268.1|267.7|42450
1589880300000|2020-05-19 09:25:00|268.5|268.1|268.1|267.7|268.8|268.5|267.7|267.5|66681
1589880600000|2020-05-19 09:30:00|268|267.6|268.1|267.7|268.1|267.7|266.8|266.5|69417
1589880900000|2020-05-19 09:35:00|268|267.8|266|265.6|268.4|268|266|265.6|31026
1589881200000|2020-05-19 09:40:00|266.1|265.7|266.8|266.4|267.2|266.7|266|265.5|73781
1589881500000|2020-05-19 09:45:00|266.7|266.3|265|264.6|266.7|266.3|265|264.5|51838
1589881800000|2020-05-19 09:50:00|265.1|264.7|267.1|266.8|267.2|266.8|265.1|264.6|5378706
1589882100000|2020-05-19 09:55:00|267.3|266.9|266|265.7|267.3|267|266|265.5|55918
1589882400000|2020-05-19 10:00:00|265.8|265.5|263.5|263.1|265.8|265.5|263.1|262.7|86426
1589882700000|2020-05-19 10:05:00|263.6|263.2|263.7|263.2|264.5|264.1|262.8|262.4|113120
1589883000000|2020-05-19 10:10:00|263.8|263.3|263.7|263.5|265.5|265.2|263.7|263.3|147065
1589883300000|2020-05-19 10:15:00|263.8|263.6|263.5|263.1|264.6|264.1|263.1|262.7|52420
1589883600000|2020-05-19 10:20:00|263.6|263.2|262.9|262.7|264|263.6|262.8|262.6|61775
1589883900000|2020-05-19 10:25:00|263|262.8|261.2|261|263.7|263.4|261.2|261|76421
1589884200000|2020-05-19 10:30:00|261.1|261.1|261.2|260.9|261.6|261.4|260.3|260|106503
1589884500000|2020-05-19 10:35:00|261.3|261|260.9|260.7|261.5|261.2|259.8|259.5|200074
1589884800000|2020-05-19 10:40:00|261|260.8|263.8|263.6|264.1|263.8|261|260.8|164537
1589885100000|2020-05-19 10:45:00|263.9|263.7|268.6|268.3|268.7|268.3|263.9|263.7|153766
1589885400000|2020-05-19 10:50:00|268.3|268.2|264.2|263.9|268.7|268.3|263.9|263.6|230449
1589885700000|2020-05-19 10:55:00|264.1|263.7|264.8|264.3|266.3|265.8|263.7|263.3|75202
1589886000000|2020-05-19 11:00:00|265.5|264.4|264.4|264.1|265.5|265.2|263.8|263.4|107120
1589886300000|2020-05-19 11:05:00|264.6|264|263.2|262.9|264.6|264.2|262.9|262.6|178877
1589886600000|2020-05-19 11:10:00|263.3|262.8|262.5|262.1|263.5|263|261.9|261.6|128811
1589886900000|2020-05-19 11:15:00|262.6|262.2|262.9|262.5|263.8|263.4|261.3|261|100426
1589887200000|2020-05-19 11:20:00|263|262.7|264.4|264.1|264.7|264.2|262.6|262.3|65098
1589887500000|2020-05-19 11:25:00|264.5|264.2|264.1|263.9|265.2|264.8|263.8|263.5|45244
1589887800000|2020-05-19 11:30:00|264|263.8|262.2|261.9|264.1|263.9|262.1|261.9|68118
1589888100000|2020-05-19 11:35:00|262.1|261.7|262.5|262.2|262.5|262.2|261.1|260.7|59446
1589888400000|2020-05-19 11:40:00|262.4|262.1|263.8|263.4|264.2|263.9|262|261.9|113098
1589888700000|2020-05-19 11:45:00|263.9|263.5|265.3|265|265.5|265.2|263.9|263.5|51187
1589889000000|2020-05-19 11:50:00|265.2|264.8|264.8|264.5|265.2|264.9|264.1|264|65050
1589889300000|2020-05-19 11:55:00|264.9|264.6|264.1|263.9|264.9|264.6|263.4|263.2|65705
1589889600000|2020-05-19 12:00:00|264.2|264|264|263.8|264.6|264.5|263.6|263.4|74975
1589889900000|2020-05-19 12:05:00|264.1|263.7|263.3|263|264.1|263.7|262.5|262.3|102289
1589890200000|2020-05-19 12:10:00|263.2|262.9|262.5|262.1|263.2|262.9|262.4|262.1|62327
1589890500000|2020-05-19 12:15:00|262.4|262|262.3|262|263.1|262.8|262|261.6|56221
1589890800000|2020-05-19 12:20:00|262.4|262.1|261.3|260.9|262.4|262.1|260.7|260.4|61446
1589891100000|2020-05-19 12:25:00|261.2|261|262.8|262.2|262.8|262.4|261.1|261|33275
1589891400000|2020-05-19 12:30:00|263|262.3|263.9|263.5|264|263.7|262.7|262.2|46904
1589891700000|2020-05-19 12:35:00|264.1|263.6|264.4|264|265.4|265.2|264|263.6|56679
1589892000000|2020-05-19 12:40:00|264.3|263.9|265.6|265.2|265.7|265.2|263.7|263.6|63919
1589892300000|2020-05-19 12:45:00|265.5|265.1|264.8|264.5|265.5|265.1|264.4|264.2|62496
1589892600000|2020-05-19 12:50:00|264.7|264.6|264.7|264.4|265.1|264.9|263.9|263.6|66887
1589892900000|2020-05-19 12:55:00|264.5|264.5|265.9|265.6|266.3|265.8|264.3|263.9|71079
1589893200000|2020-05-19 13:00:00|265.8|265.7|266|265.7|266.8|266.5|265.6|265.3|165531
1589893500000|2020-05-19 13:05:00|265.9|265.8|267.2|266.9|267.8|267.3|265.7|265.5|124445
1589893800000|2020-05-19 13:10:00|267.1|266.8|265.2|264.9|267.1|266.8|265.2|264.8|34789
1589894100000|2020-05-19 13:15:00|265.3|265|266.8|266.4|266.9|266.6|265|264.6|102760
1589894400000|2020-05-19 13:20:00|266.9|266.5|267.3|267.1|267.4|267.2|266.1|265.9|112110
1589894700000|2020-05-19 13:25:00|267.2|267|266.6|266.3|267.8|267.6|265.9|265.7|72880
1589895000000|2020-05-19 13:30:00|266.5|266.2|263.2|262.8|266.5|266.2|263.2|262.7|169176
1589895300000|2020-05-19 13:35:00|263.3|262.9|261.5|261.1|264.4|264.1|261.5|261|149985
1589895600000|2020-05-19 13:40:00|261.4|261.2|261.8|261.5|262.2|261.9|261|260.7|120259
1589895900000|2020-05-19 13:45:00|261.7|261.4|260.7|260.5|261.8|261.7|260.7|260.3|160926
1589896200000|2020-05-19 13:50:00|260.6|260.4|261.6|261.3|261.7|261.4|260.3|260|137523
1589896500000|2020-05-19 13:55:00|261.7|261.4|264.7|264.4|265.5|265.2|261.6|261.4|88433
1589896800000|2020-05-19 14:00:00|264.6|264.3|263.2|263|264.7|264.3|261.8|261.2|160377
1589897100000|2020-05-19 14:05:00|263.6|263.1|265.5|265.2|266.2|265.8|263.5|263.1|169842
1589897400000|2020-05-19 14:10:00|265.6|265.5|265|264.5|265.8|265.5|264.2|264.1|77047
1589897700000|2020-05-19 14:15:00|264.9|264.4|262.5|262.2|264.9|264.4|262.4|262.1|156865
1589898000000|2020-05-19 14:20:00|262.4|262.1|264.2|264|264.8|264.4|262.2|262|131983
1589898300000|2020-05-19 14:25:00|264.3|263.9|265.5|265|265.6|265.4|264|263.6|220144
1589898600000|2020-05-19 14:30:00|265.3|265.1|265|264.6|265.7|265.4|263.9|263.5|78449
1589898900000|2020-05-19 14:35:00|265.1|264.7|263.7|263.3|265.3|264.9|263|262.6|96133
1589899200000|2020-05-19 14:40:00|263.6|263.2|262.6|262.3|263.9|263.6|262.5|262.1|78412
1589899500000|2020-05-19 14:45:00|262.7|262.5|264.2|264.1|264.2|264.1|262.6|262.5|108904
1589899800000|2020-05-19 14:50:00|264.3|263.9|264|263.8|264.7|264.4|263.6|263.5|356669
1589900100000|2020-05-19 14:55:00|264.1|263.9|264.1|263.8|264.8|264.4|263.6|263.4|118110
1589900400000|2020-05-19 15:00:00|264.2|263.9|265.7|265.5|266.5|266.3|264.2|263.9|97163
1589900700000|2020-05-19 15:05:00|265.8|265.6|266.5|266.4|266.6|266.4|265.6|265.3|130358
1589901000000|2020-05-19 15:10:00|266.4|266.3|266|265.7|266.5|266.3|265.4|265.2|113206
1589901300000|2020-05-19 15:15:00|266.1|265.8|265.9|265.6|266.5|266.2|265.5|265.2|138844
1589901600000|2020-05-19 15:20:00|265.8|265.7|267.5|267.3|267.5|267.3|265|264.8|185134
1589901900000|2020-05-19 15:25:00|267.4|267.4|268.6|268.1|269|268.8|267|266.8|414369
1589958000000|2020-05-20 07:00:00|264|263|263.2|262.1|266|264.4|261.9|261.1|293186
1589958300000|2020-05-20 07:05:00|263.1|262.2|268.8|268.1|268.8|268.1|263.1|262.2|328481
1589958600000|2020-05-20 07:10:00|268.7|268|266.5|265.5|268.7|268|264.8|264.4|154374
1589958900000|2020-05-20 07:15:00|266.9|265.6|265.9|265.3|267.2|266.3|265.5|265|142070
1589959200000|2020-05-20 07:20:00|265.8|265.2|258.7|258|265.8|265.2|258.5|258|217936
1589959500000|2020-05-20 07:25:00|258.6|257.9|259.6|258.8|259.9|259.1|256.9|256.1|127533
1589959800000|2020-05-20 07:30:00|259.8|259|258.7|258.4|260.5|259.3|257.9|257.3|155382
1589960100000|2020-05-20 07:35:00|258.6|258.2|256.6|256.1|258.8|258.4|255.7|255.2|164021
1589960400000|2020-05-20 07:40:00|256.5|256.2|257.3|256.9|257.7|257.3|255.6|255.4|224282
1589960700000|2020-05-20 07:45:00|257.4|257|261.4|261|261.5|261.2|256.8|256.4|287659
1589961000000|2020-05-20 07:50:00|261.5|261.1|259.3|258.8|262.1|262|259|258.6|195636
1589961300000|2020-05-20 07:55:00|259.1|258.7|257.8|257.4|259.5|259|257.4|257.2|180315
1589961600000|2020-05-20 08:00:00|257.7|257.5|257.1|256.7|258.4|258|256.8|256|118468
1589961900000|2020-05-20 08:05:00|257|256.6|254.9|254.5|257|256.6|254.7|254.4|289166
1589962200000|2020-05-20 08:10:00|254.8|254.4|256.7|256.3|256.7|256.3|254.8|254.3|76519
1589962500000|2020-05-20 08:15:00|256.8|256.4|259.6|259.2|259.9|259.8|256.7|256.3|100814
1589962800000|2020-05-20 08:20:00|259.5|259.1|260.3|260|261.7|261.2|259.3|258.9|185515
1589963100000|2020-05-20 08:25:00|260.5|259.9|260.6|260.3|260.8|260.3|259|258.4|163043
1589963400000|2020-05-20 08:30:00|260.7|260.4|258.8|258.5|260.9|260.6|258.8|258.4|100302
1589963700000|2020-05-20 08:35:00|258.9|258.6|260.8|260.5|260.8|260.7|258.8|258.5|142314
1589964000000|2020-05-20 08:40:00|261|260.6|262|261.6|262.9|262.5|260.7|260.4|118998
1589964300000|2020-05-20 08:45:00|262.2|261.7|262.9|262.4|263.8|263.3|262.1|261.6|86808
1589964600000|2020-05-20 08:50:00|263|262.5|262.7|262.4|264.1|263.6|262.1|261.7|70524
1589964900000|2020-05-20 08:55:00|262.9|262.5|261.6|261.2|263.2|262.7|261.6|261.1|36642
1589965200000|2020-05-20 09:00:00|261.7|261.3|258.6|258.1|261.8|261.4|258.6|258|87632
1589965500000|2020-05-20 09:05:00|258.5|258.2|260.6|260.4|260.6|260.4|258.5|258.1|61874
1589965800000|2020-05-20 09:10:00|260.7|260.5|261|260.8|262.8|262.4|260.6|260.4|190752
1589966100000|2020-05-20 09:15:00|261.1|260.9|260.5|260.3|261.2|261|259.8|259.3|556382
1589966400000|2020-05-20 09:20:00|260|260.2|260|259.6|260.7|260.5|259.3|258.9|82156
1589966700000|2020-05-20 09:25:00|260.2|259.8|259.8|259.5|260.5|260.2|259.7|259.5|58551
1589967000000|2020-05-20 09:30:00|259.9|259.6|259.5|259.1|260.5|260.3|259.5|259|31462
1589967300000|2020-05-20 09:35:00|259.6|259.2|259.1|258.8|259.8|259.6|259.1|258.7|47377
1589967600000|2020-05-20 09:40:00|259.2|258.7|258.9|258.4|259.3|258.8|258.3|258|42421
1589967900000|2020-05-20 09:45:00|259|258.5|258.2|257.9|259.2|258.9|258.2|257.8|36436
1589968200000|2020-05-20 09:50:00|258.3|258|259.9|259.4|260.2|259.7|258.3|258|30851
1589968500000|2020-05-20 09:55:00|260|259.5|261.5|261.1|261.8|261.4|259.7|259.4|38439
1589968800000|2020-05-20 10:00:00|261.4|261.2|263.4|263.1|263.5|263.1|261.3|261.1|83772
1589969100000|2020-05-20 10:05:00|263.5|263.3|265.6|265.2|266|265.8|263.4|263.3|168808
1589969400000|2020-05-20 10:10:00|265.5|265.1|266.5|266.2|266.9|266.6|264.4|264|209438
1589969700000|2020-05-20 10:15:00|266.6|266.5|266.7|266.4|267.6|267.3|266.4|266.1|120603
1589970000000|2020-05-20 10:20:00|266.8|266.5|267.3|267|267.9|267.6|265.8|265.5|153030
1589970300000|2020-05-20 10:25:00|267.4|267.1|268.7|268.3|270|269.4|267.3|267.1|84433
1589970600000|2020-05-20 10:30:00|268.5|268.2|270.8|270.3|270.8|270.4|268.2|267.9|114267
1589970900000|2020-05-20 10:35:00|270.7|270.4|272|271.6|272|271.8|270.1|270|127384
1589971200000|2020-05-20 10:40:00|272.1|271.7|274.3|273.9|274.7|274.5|272.1|271.7|391719
1589971500000|2020-05-20 10:45:00|274.5|274|272.3|272|274.8|274.6|271.6|271.1|234283
1589971800000|2020-05-20 10:50:00|272.2|272.2|271.9|271.6|272.3|272.2|270.5|270.2|881089
1589972100000|2020-05-20 10:55:00|272|271.7|273.3|273.1|274|273.8|271.9|271.6|171914
1589972400000|2020-05-20 11:00:00|273.7|273.2|274.6|274.1|275|274.3|273.4|272.9|89320
1589972700000|2020-05-20 11:05:00|274.5|274|273.2|272.6|274.5|274.1|273.2|272.6|113357
1589973000000|2020-05-20 11:10:00|272.7|272.7|274.9|274.5|274.9|274.5|271.8|271.5|309751
1589973300000|2020-05-20 11:15:00|274.8|274.4|276.1|275.7|276.7|276.3|274.5|274.3|177685
1589973600000|2020-05-20 11:20:00|276.2|275.8|277.2|276.7|277.4|277|276.2|275.5|114051
1589973900000|2020-05-20 11:25:00|277.3|276.8|278.9|278.3|278.9|278.3|276.2|276|124579
1589974200000|2020-05-20 11:30:00|278.8|278.4|279.3|278.7|280.3|280|278.3|278|342626
1589974500000|2020-05-20 11:35:00|279.2|279|280.2|279.7|280.4|280.2|279.2|278.7|145156
1589974800000|2020-05-20 11:40:00|280|279.8|279.7|279.4|280.5|280|278.4|278.1|203060
1589975100000|2020-05-20 11:45:00|279.8|279.6|280|279.5|280.5|280.1|279.3|279.2|149271
1589975400000|2020-05-20 11:50:00|279.9|279.6|279.7|279.5|280.3|280|279.6|279.3|110567
1589975700000|2020-05-20 11:55:00|279.8|279.6|280|279.7|280.3|279.8|279.2|279|211782
1589976000000|2020-05-20 12:00:00|279.9|279.8|279.3|279|280.2|279.8|278.7|278.6|194502
1589976300000|2020-05-20 12:05:00|279.5|279.1|278.4|278.1|279.8|279.6|278.3|278|510071
1589976600000|2020-05-20 12:10:00|278.3|278|279|278.7|279.5|279.2|278|277.8|411463
1589976900000|2020-05-20 12:15:00|279.1|278.8|279.4|279.1|280|279.5|278.8|278.4|80400
1589977200000|2020-05-20 12:20:00|279.5|279.2|279.1|278.8|279.6|279.3|278.9|278.6|70090
1589977500000|2020-05-20 12:25:00|279|278.9|278.9|278.5|279.5|279.2|278.4|278.1|125261
1589977800000|2020-05-20 12:30:00|279|278.7|279.1|278.9|279.7|279.5|278.9|278.7|107072
1589978100000|2020-05-20 12:35:00|279.2|279|279.4|279.2|279.6|279.3|279.1|278.8|64203
1589978400000|2020-05-20 12:40:00|279.3|279.1|280.5|280.3|280.9|280.6|279.2|279|136344
1589978700000|2020-05-20 12:45:00|280.4|280.2|282.9|282.5|283|282.6|280.3|280|110505
1589979000000|2020-05-20 12:50:00|283|282.6|281.7|281.5|283.9|283.4|281.4|280.9|198107
1589979300000|2020-05-20 12:55:00|281.6|281.4|281.8|281.4|283.4|283.3|280.9|280.5|229308
1589979600000|2020-05-20 13:00:00|281.7|281.3|281.6|281.3|283.6|283.3|281.2|281.1|293497
1589979900000|2020-05-20 13:05:00|281.5|281.2|283.5|283|283.5|283|280.2|280|203938
1589980200000|2020-05-20 13:10:00|283.6|283.1|284.3|283.9|284.4|284|282.9|282.6|152389
1589980500000|2020-05-20 13:15:00|284.1|283.8|283|282.8|284.1|283.9|282.5|282.3|150201
1589980800000|2020-05-20 13:20:00|283.1|282.7|283.1|282.7|284.8|284.6|282.6|282.2|365666
1589981100000|2020-05-20 13:25:00|283|282.8|283|282.7|283.6|283.3|282.3|282|151729
1589981400000|2020-05-20 13:30:00|282.9|282.8|283.3|283|284|283.7|282.4|282.2|210175
1589981700000|2020-05-20 13:35:00|283.4|283.1|283.1|282.9|283.9|283.8|282.5|282.2|249603
1589982000000|2020-05-20 13:40:00|283|283|281.6|281.4|283.6|283.4|281.6|281.3|192185
1589982300000|2020-05-20 13:45:00|281.5|281.3|282.1|281.9|282.4|281.9|280.8|280.5|281246
1589982600000|2020-05-20 13:50:00|282|281.8|281.8|281.5|282.7|282.5|281.3|281|324886
1589982900000|2020-05-20 13:55:00|281.7|281.4|280.5|280.3|281.7|281.5|279.8|279.5|295764
1589983200000|2020-05-20 14:00:00|280.7|280.4|280.4|280.2|281.3|281.1|279.7|279.5|118600
1589983500000|2020-05-20 14:05:00|280.3|280.1|280.4|280.2|280.5|280.4|279.3|279.1|186124
1589983800000|2020-05-20 14:10:00|280.5|280.3|280.5|280.3|280.9|280.7|280.3|280|489761
1589984100000|2020-05-20 14:15:00|280.4|280.2|280.2|280.1|280.8|280.6|278.8|278.5|187901
1589984400000|2020-05-20 14:20:00|280.3|280.2|280.3|280|280.9|280.7|279.6|279.3|289252
1589984700000|2020-05-20 14:25:00|280.2|280.1|280.9|280.6|281|280.7|279.8|279.5|131629
1589985000000|2020-05-20 14:30:00|280.8|280.5|282.1|281.9|282.6|282.4|280.7|280.4|237578
1589985300000|2020-05-20 14:35:00|282.2|282|282|281.8|282.6|282.3|281.5|281.3|311623
1589985600000|2020-05-20 14:40:00|281.9|281.7|281.5|281.3|282.4|282|281.2|281|244025
1589985900000|2020-05-20 14:45:00|281.6|281.4|281.5|281.2|282.1|281.8|281.1|280.8|208929
1589986200000|2020-05-20 14:50:00|281.7|281.3|280.6|280.4|282.3|281.9|280.6|280.1|141029
1589986500000|2020-05-20 14:55:00|280.7|280.5|279.1|278.8|280.9|280.6|278.6|278.5|321663
1589986800000|2020-05-20 15:00:00|279|278.7|277|276.8|279|278.7|277|276.7|156214
1589987100000|2020-05-20 15:05:00|276.9|276.7|276.8|276.4|277.6|277.4|274.9|274.7|239707
1589987400000|2020-05-20 15:10:00|276.7|276.3|276.2|276|277.7|277.4|275.8|275.7|241709
1589987700000|2020-05-20 15:15:00|276.3|276.2|276|275.8|276.7|276.6|275.6|275.4|268613
1589988000000|2020-05-20 15:20:00|275.8|275.7|276|275.8|276.7|276.3|275.2|275.1|448152
1589988300000|2020-05-20 15:25:00|275.9|275.7|275.3|274.9|276.3|276.2|274.7|274.6|475689
1590044400000|2020-05-21 07:00:00|273.7|270.5|274.9|273.5|276.9|275.6|270.9|269.8|123734
1590044700000|2020-05-21 07:05:00|274.8|273.6|277|275.9|277.7|277.1|274.5|273.3|79647
1590045000000|2020-05-21 07:10:00|276.9|275.7|275.5|274.8|276.9|275.7|275.3|274.8|20053
1590045300000|2020-05-21 07:15:00|275.4|274.9|276.1|275.6|276.4|275.9|274.7|274|136256
1590045600000|2020-05-21 07:20:00|275.9|275.5|273.5|273|275.9|275.6|273.5|273|32334
1590045900000|2020-05-21 07:25:00|273.4|272.6|275.8|275.4|275.8|275.5|273.2|272.5|40380
1590046200000|2020-05-21 07:30:00|275.7|275.3|279|278.4|279.2|278.4|274.7|274.2|40482
1590046500000|2020-05-21 07:35:00|279.1|278.6|279.8|279.3|280.9|280.5|279.1|278.6|32347
1590046800000|2020-05-21 07:40:00|279.7|279.2|280.7|280.2|280.8|280.2|279.2|278.7|142596
1590047100000|2020-05-21 07:45:00|280.6|280.3|283|282.7|283.3|283.1|280.6|280.3|147952
1590047400000|2020-05-21 07:50:00|283.2|283|283|282.6|284|283.9|282|281.4|185727
1590047700000|2020-05-21 07:55:00|282.9|282.5|281.3|280.9|282.9|282.6|280.9|280.1|263593
1590048000000|2020-05-21 08:00:00|281.4|280.8|282.5|282|283.9|283.6|281.4|280.8|72796
1590048300000|2020-05-21 08:05:00|282.3|281.7|279.3|278.9|282.3|281.7|279.3|278.6|37461
1590048600000|2020-05-21 08:10:00|279.5|279.1|280.5|280|280.6|280.1|279|278.6|92634
1590048900000|2020-05-21 08:15:00|280.4|279.8|279.9|279.7|280.4|279.8|279.2|278.6|50989
1590049200000|2020-05-21 08:20:00|279.8|279.6|280.2|279.8|281.5|281.3|279.6|279|69756
1590049500000|2020-05-21 08:25:00|280|279.9|280.1|279.8|280.1|279.9|279.4|279.2|21451
1590049800000|2020-05-21 08:30:00|280|280|278.8|278.5|280.4|280.1|278.5|278.1|163149
1590050100000|2020-05-21 08:35:00|278.9|278.6|278.1|277.8|279.6|279.3|278|277.8|43219
1590050400000|2020-05-21 08:40:00|278|277.9|278.6|278.3|278.9|278.4|277.3|276.9|50892
1590050700000|2020-05-21 08:45:00|278.5|278.1|278.3|278|278.5|278.3|277.8|277.4|29518
1590051000000|2020-05-21 08:50:00|278.4|278.1|279.7|279.4|279.7|279.4|278.4|278|43994
1590051300000|2020-05-21 08:55:00|279.8|279.5|279.9|279.7|280.1|279.9|279.5|279.2|56192
1590051600000|2020-05-21 09:00:00|280|279.8|280.2|279.8|280.8|280.5|280|279.6|45833
1590051900000|2020-05-21 09:05:00|280.3|279.9|280.5|280.3|280.5|280.3|279.9|279.7|21921
1590052200000|2020-05-21 09:10:00|280.4|280.2|281.4|281.1|281.6|281.3|280.3|280|45201
1590052500000|2020-05-21 09:15:00|281.3|281|281.3|281|281.3|281|280.4|280|54812
1590052800000|2020-05-21 09:20:00|281.4|281.1|282.5|282.2|282.5|282.3|281.1|280.8|42592
1590053100000|2020-05-21 09:25:00|282.6|282.3|282.3|282|283.7|283.3|282.2|282|91219
1590053400000|2020-05-21 09:30:00|282.4|282.2|281.6|281.1|283.2|282.8|281.6|281|43440
1590053700000|2020-05-21 09:35:00|281.5|281|281.5|281|281.9|281.6|281.1|281|32989
1590054000000|2020-05-21 09:40:00|281.6|281.1|281.8|281.5|281.9|281.5|280.7|280.2|60805
1590054300000|2020-05-21 09:45:00|281.7|281.4|282|281.7|282.2|281.9|281.4|281|26647
1590054600000|2020-05-21 09:50:00|282.1|281.8|283.4|283|283.4|283|282|281.7|40706
1590054900000|2020-05-21 09:55:00|283.6|283.1|283.5|283|284.9|284.8|283.4|283|157005
1590055200000|2020-05-21 10:00:00|283.4|282.8|282.6|282.2|283.5|283|281.4|280.8|56714
1590055500000|2020-05-21 10:05:00|282.5|281.9|282.7|282.3|283.4|282.9|282.3|281.8|22638
1590055800000|2020-05-21 10:10:00|282.6|282.4|284|283.6|284.1|283.6|282.4|282|30586
1590056100000|2020-05-21 10:15:00|284.1|283.7|283.7|283.3|284.1|283.7|282.8|282.4|56571
1590056400000|2020-05-21 10:20:00|283.8|283.4|284.1|283.7|284.3|283.9|283.5|283|28951
1590056700000|2020-05-21 10:25:00|284|283.6|284.3|283.9|284.6|284.4|283.5|283|41144
1590057000000|2020-05-21 10:30:00|284.1|283.8|284.5|284.1|284.6|284.2|284|283.8|57667
1590057300000|2020-05-21 10:35:00|284.4|284|284.7|284.3|284.7|284.5|283.7|283.3|69936
1590057600000|2020-05-21 10:40:00|284.6|284.4|284.4|284.1|284.8|284.5|284|283.6|32489
1590057900000|2020-05-21 10:45:00|284.5|284.2|285.4|285.1|285.6|285.3|284.5|284.2|51606
1590058200000|2020-05-21 10:50:00|285.3|285|285.2|284.9|285.8|285.5|284.9|284.4|45830
1590058500000|2020-05-21 10:55:00|285.1|284.8|284.6|284.3|285.1|284.8|284.1|283.8|43324
1590058800000|2020-05-21 11:00:00|285|284.7|284.9|284.5|285.9|285.5|284.9|284.5|43621
1590059100000|2020-05-21 11:05:00|284.8|284.4|285.2|284.9|285.6|285.2|284.4|284|211613
1590059400000|2020-05-21 11:10:00|285.1|285|285.8|285.5|285.9|285.7|284.9|284.6|58025
1590059700000|2020-05-21 11:15:00|285.9|285.6|286.4|286.1|286.5|286.3|285.7|285.3|41673
1590060000000|2020-05-21 11:20:00|286.2|286|286.6|286.4|286.7|286.5|286|285.5|39450
1590060300000|2020-05-21 11:25:00|286.5|286.2|286.8|286.4|287.3|287.1|285.1|285|451394
1590060600000|2020-05-21 11:30:00|286.9|286.5|286.3|285.9|286.9|286.5|285.8|285.5|59845
1590060900000|2020-05-21 11:35:00|286.2|285.8|284.9|284.6|286.2|285.9|284.5|284.2|40418
1590061200000|2020-05-21 11:40:00|285|284.7|284.4|284.2|285.2|285.1|284.3|284.1|52104
1590061500000|2020-05-21 11:45:00|284.3|284.1|284.2|283.8|285|284.6|284.2|283.8|34645
1590061800000|2020-05-21 11:50:00|284.4|284|284.4|284.1|284.5|284.4|284.1|283.8|49729
1590062100000|2020-05-21 11:55:00|284.3|284|284.1|283.7|284.5|284.3|283.9|283.7|35600
1590062400000|2020-05-21 12:00:00|284.2|284|284.3|284|284.3|284.1|283.7|283.3|42131
1590062700000|2020-05-21 12:05:00|284.4|283.9|284.7|284.4|284.7|284.4|284|283.8|45495
1590063000000|2020-05-21 12:10:00|284.8|284.5|285.3|285|285.5|285.2|284.8|284.5|22912
1590063300000|2020-05-21 12:15:00|285.4|285.2|286.2|285.9|286.2|286.1|285.4|285.2|25288
1590063600000|2020-05-21 12:20:00|286.1|285.8|286.5|286.2|286.6|286.2|286.1|285.8|24514
1590063900000|2020-05-21 12:25:00|286.4|286.3|286.5|286|286.5|286.3|286|285.6|54399
1590064200000|2020-05-21 12:30:00|286.4|285.9|285.8|285.5|286.5|286.2|285.8|285.5|40932
1590064500000|2020-05-21 12:35:00|285.9|285.6|287|286.7|288.3|287.9|285.9|285.5|61241
1590064800000|2020-05-21 12:40:00|286.9|286.6|287.2|286.8|287.2|286.9|286.2|285.8|41889
1590065100000|2020-05-21 12:45:00|287.3|286.9|287.3|287|287.9|287.7|286.7|286.4|38281
1590065400000|2020-05-21 12:50:00|287.2|286.9|286.4|286.3|287.2|286.9|286.2|285.9|70013
1590065700000|2020-05-21 12:55:00|286.3|286.2|286.5|286.2|286.5|286.3|286.1|285.7|37325
1590066000000|2020-05-21 13:00:00|286.4|286.1|287.3|287.1|287.3|287.1|286.2|285.9|111409
1590066300000|2020-05-21 13:05:00|287.2|287|287.8|287.4|287.9|287.7|286.8|286.6|83970
1590066600000|2020-05-21 13:10:00|287.9|287.5|288.8|288.5|288.9|288.7|287.7|287.5|63707
1590066900000|2020-05-21 13:15:00|288.7|288.4|288|287.7|288.9|288.7|287.3|287.1|80486
1590067200000|2020-05-21 13:20:00|288.1|287.8|289.1|288.9|289.2|288.9|288.1|287.8|116947
1590067500000|2020-05-21 13:25:00|289|288.8|289.6|289.3|289.6|289.5|288.9|288.6|56866
1590067800000|2020-05-21 13:30:00|289.5|289.2|291.2|291|293.1|292.8|288.7|288.3|357295
1590068100000|2020-05-21 13:35:00|291.4|291.1|291.8|291.5|292.2|292.1|290.6|290.2|118164
1590068400000|2020-05-21 13:40:00|291.7|291.4|293.4|293.2|293.5|293.3|291.4|291.2|167127
1590068700000|2020-05-21 13:45:00|293.5|293.3|294.3|294|294.8|294.7|293.1|292.6|256343
1590069000000|2020-05-21 13:50:00|294.4|294.1|291.9|291.6|294.8|294.6|291.8|291.5|271829
1590069300000|2020-05-21 13:55:00|292|291.7|291.5|291.2|292.5|292.2|289.8|289.7|315898
1590069600000|2020-05-21 14:00:00|291.7|291.3|291.7|291.5|292.9|292.6|291.4|291.2|120004
1590069900000|2020-05-21 14:05:00|291.8|291.6|293.6|293.3|293.9|293.7|291.8|291.6|233026
1590070200000|2020-05-21 14:10:00|293.7|293.4|293.1|292.8|294.4|294.2|292.4|292.1|170317
1590070500000|2020-05-21 14:15:00|293|292.7|294.6|294.2|294.6|294.2|292.7|292.3|88858
1590070800000|2020-05-21 14:20:00|294.7|294.3|296.4|296.1|297.1|296.7|294.6|294.2|174325
1590071100000|2020-05-21 14:25:00|296.6|296.2|293.7|293.4|296.6|296.3|293.7|293.4|150178
1590071400000|2020-05-21 14:30:00|293.5|293.3|290.1|289.8|293.5|293.3|289.9|289.7|144130
1590071700000|2020-05-21 14:35:00|290|289.7|289.2|288.9|290.4|290.2|288.5|288.3|269921
1590072000000|2020-05-21 14:40:00|289.3|289|288.7|288.5|290|289.7|287.8|287.6|213421
1590072300000|2020-05-21 14:45:00|288.6|288.4|286.6|286.4|289|288.8|286.4|286|209149
1590072600000|2020-05-21 14:50:00|286.5|286.2|287.7|287.3|287.9|287.8|285.7|285.4|112959
1590072900000|2020-05-21 14:55:00|287.6|287.4|286.9|286.6|288|287.9|286.9|286.6|111711
1590073200000|2020-05-21 15:00:00|286.8|286.5|285|284.8|287.9|287.7|285|284.8|273221
1590073500000|2020-05-21 15:05:00|285.1|284.9|284.6|284.3|286.2|285.9|283.6|283.4|182913
1590073800000|2020-05-21 15:10:00|284.5|284.1|284.5|284.2|285.5|285.3|284.1|284|186994
1590074100000|2020-05-21 15:15:00|284.4|284.1|282.7|282.6|284.4|284.1|282.4|282.1|143472
1590074400000|2020-05-21 15:20:00|282.8|282.7|283.6|283.4|283.6|283.4|281.5|281.2|200610
1590074700000|2020-05-21 15:25:00|283.5|283.3|282.7|282.3|283.8|283.7|281.8|281.4|251720
1590130800000|2020-05-22 07:00:00|281.8|280.3|278.6|276.9|281.8|280.4|276.9|275.2|152496
1590131100000|2020-05-22 07:05:00|278.5|276.8|278.7|277.7|279.6|278.6|276.5|275.2|174303
1590131400000|2020-05-22 07:10:00|277.7|277.5|276.8|275.8|278|277.7|275|274.2|126580
1590131700000|2020-05-22 07:15:00|276.6|275.7|274.4|274|276.6|275.7|274|273.2|79143
1590132000000|2020-05-22 07:20:00|274.2|273.9|275.8|275.4|275.8|275.4|274|273.4|166861
1590132300000|2020-05-22 07:25:00|275.9|275.5|275.7|275.1|277.7|277.2|275.5|275.1|70529
1590132600000|2020-05-22 07:30:00|275.6|275.2|276|275.5|276.4|276.1|275.1|274.6|76631
1590132900000|2020-05-22 07:35:00|275.9|275.3|274.6|274.1|275.9|275.5|274.1|273.7|89446
1590133200000|2020-05-22 07:40:00|274.5|274.2|278|277.3|278|277.3|274.5|274.2|37390
1590133500000|2020-05-22 07:45:00|277.9|277.4|276.6|276.1|278.5|278.3|276.3|275.8|73043
1590133800000|2020-05-22 07:50:00|276.8|276.2|277|276.6|278.1|278|276.8|276.2|87182
1590134100000|2020-05-22 07:55:00|276.9|276.7|276.8|276.3|277|276.7|275.9|275.5|49907
1590134400000|2020-05-22 08:00:00|276.7|276.4|276.6|276.4|277.4|277|276.3|275.9|20736
1590134700000|2020-05-22 08:05:00|276.7|276.3|276.9|276.6|277.4|277.2|275.7|275.3|103732
1590135000000|2020-05-22 08:10:00|276.8|276.5|277.8|277.4|277.8|277.4|276.1|275.7|56145
1590135300000|2020-05-22 08:15:00|277.7|277.3|276.8|276.6|277.7|277.6|276.4|276.2|81372
1590135600000|2020-05-22 08:20:00|276.7|276.5|276.1|275.8|276.8|276.5|276|275.7|64601
1590135900000|2020-05-22 08:25:00|276|275.7|276.6|276.3|276.6|276.4|275.6|275.3|63325
1590136200000|2020-05-22 08:30:00|276.5|276.4|277.1|276.8|278.3|278|276.5|276.4|103504
1590136500000|2020-05-22 08:35:00|277|276.9|276.2|275.8|277.5|277.2|276.1|275.7|52101
1590136800000|2020-05-22 08:40:00|276.1|275.7|277.9|277.7|278.4|277.8|275.8|275.4|70481
1590137100000|2020-05-22 08:45:00|278|277.8|277.8|277.5|278.3|277.9|276.9|276.6|82900
1590137400000|2020-05-22 08:50:00|277.7|277.4|279.2|278.8|279.2|278.8|277|276.7|38344
1590137700000|2020-05-22 08:55:00|279.3|278.9|281.8|281.3|282|281.7|279|278.8|80306
1590138000000|2020-05-22 09:00:00|281.7|281.4|281.1|280.7|281.7|281.4|280.8|280.6|46560
1590138300000|2020-05-22 09:05:00|281|280.8|282.1|281.9|282.4|282.1|281|280.8|73036
1590138600000|2020-05-22 09:10:00|282.2|282|281|280.8|282.3|282.2|280.8|280.6|180615
1590138900000|2020-05-22 09:15:00|280.9|280.7|280.9|280.7|281.2|281.1|280.6|280.5|172644
1590139200000|2020-05-22 09:20:00|280.8|280.6|281.4|281|282.9|282.5|280.7|280.5|105659
1590139500000|2020-05-22 09:25:00|281.3|280.9|282.8|282.6|283|282.6|280.9|280.5|53213
1590139800000|2020-05-22 09:30:00|283|282.7|283.2|282.9|283.8|283.5|283|282.6|38346
1590140100000|2020-05-22 09:35:00|283.3|283|283.4|283|283.7|283.5|282.8|282.6|49979
1590140400000|2020-05-22 09:40:00|283.5|283.1|283.2|283|284.1|283.9|282.8|282.3|119620
1590140700000|2020-05-22 09:45:00|283.1|282.9|283.2|282.9|284|283.7|283|282.6|54200
1590141000000|2020-05-22 09:50:00|283.1|282.8|283.5|283.1|284|283.8|282.8|282.5|119835
1590141300000|2020-05-22 09:55:00|283.6|283.2|283.4|283.1|283.7|283.5|283.2|283|21238
1590141600000|2020-05-22 10:00:00|283.6|283.2|283.3|283|284.1|283.7|283.1|283|38474
1590141900000|2020-05-22 10:05:00|283.4|283.1|284.1|283.7|285|284.7|283.4|283.1|33634
1590142200000|2020-05-22 10:10:00|284.2|283.9|285.7|285.4|285.7|285.4|284.1|283.8|21747
1590142500000|2020-05-22 10:15:00|285.9|285.5|285.5|285|286.3|285.8|285.4|285|88677
1590142800000|2020-05-22 10:20:00|285.4|284.9|283.9|283.5|285.4|284.9|283.5|283.2|30141
1590143100000|2020-05-22 10:25:00|283.8|283.6|285.1|284.7|285.5|285.2|283.8|283.4|19137
1590143400000|2020-05-22 10:30:00|285|284.8|284.5|284.3|285.1|284.8|284.4|284|27378
1590143700000|2020-05-22 10:35:00|284.4|284.2|284.5|284.2|284.5|284.2|283.6|283.5|50843
1590144000000|2020-05-22 10:40:00|284.6|284.3|284.8|284.5|284.8|284.6|284.2|283.7|145185
1590144300000|2020-05-22 10:45:00|284.9|284.6|285.6|285.3|285.7|285.5|284.7|284.4|35539
1590144600000|2020-05-22 10:50:00|285.7|285.4|284.6|284.3|285.9|285.7|284.3|284|69819
1590144900000|2020-05-22 10:55:00|284.5|284.2|285.5|285.1|285.7|285.3|284.4|284.1|130145
1590145200000|2020-05-22 11:00:00|285.7|284.6|283.8|283.4|285.7|285|283.6|283.3|12865
1590145500000|2020-05-22 11:05:00|283.9|283.5|285.2|284.8|285.7|285.3|283.8|283.5|68025
1590145800000|2020-05-22 11:10:00|285.1|284.9|285.1|284.8|285.8|285.6|285.1|284.8|36928
1590146100000|2020-05-22 11:15:00|285|284.7|284.6|284.4|285.1|285|284.6|284.4|25305
1590146400000|2020-05-22 11:20:00|284.5|284.3|283.9|283.7|284.7|284.6|283.9|283.7|152514
1590146700000|2020-05-22 11:25:00|283.8|283.6|282.8|282.6|283.9|283.6|282.8|282.5|47476
1590147000000|2020-05-22 11:30:00|282.7|282.4|282.7|282.5|283.6|283.2|282.3|282|37297
1590147300000|2020-05-22 11:35:00|282.6|282.4|283.4|283.2|283.6|283.3|282.6|282.2|16502
1590147600000|2020-05-22 11:40:00|283.3|283.1|283.2|282.9|283.9|283.6|283.2|282.9|19982
1590147900000|2020-05-22 11:45:00|283.1|282.8|283.1|282.8|283.1|282.9|281.9|281.7|41659
1590148200000|2020-05-22 11:50:00|283|283|283.6|283.2|284.2|284|283|282.8|35440
1590148500000|2020-05-22 11:55:00|283.7|283.3|284.4|284.1|284.5|284.2|283.7|283.3|24846
1590148800000|2020-05-22 12:00:00|284.5|284.2|284.1|283.7|284.9|284.8|283.8|283.5|195799
1590149100000|2020-05-22 12:05:00|284.3|283.8|283.8|283.4|284.5|284.1|283.8|283.4|16634
1590149400000|2020-05-22 12:10:00|283.7|283.3|284.6|284.3|284.7|284.4|283.6|283.2|29812
1590149700000|2020-05-22 12:15:00|284.7|284.4|284.8|284.5|284.9|284.6|284.5|284.1|14572
1590150000000|2020-05-22 12:20:00|284.7|284.4|284.6|284.2|284.8|284.5|284.3|283.9|18720
1590150300000|2020-05-22 12:25:00|284.7|284.3|284.4|284.2|284.7|284.5|284|283.7|55116
1590150600000|2020-05-22 12:30:00|284.3|284.1|282.6|282.3|284.3|284.1|282.2|282|139943
1590150900000|2020-05-22 12:35:00|282.7|282.4|283.6|283.2|283.7|283.3|282.7|282.4|35515
1590151200000|2020-05-22 12:40:00|283.7|283.3|284|283.7|284.4|283.9|283.7|283.3|22338
1590151500000|2020-05-22 12:45:00|284.1|283.8|283.8|283.5|284.5|284.1|283.8|283.5|18650
1590151800000|2020-05-22 12:50:00|283.7|283.4|284|283.7|284|283.7|283.3|283.1|44592
1590152100000|2020-05-22 12:55:00|284.2|283.8|284.6|284.4|284.6|284.5|284|283.8|35534
1590152400000|2020-05-22 13:00:00|284.7|284.5|284.8|284.5|285.1|284.8|283.6|283.4|239666
1590152700000|2020-05-22 13:05:00|284.9|284.6|284.9|284.6|285.7|285.3|284.2|283.9|70850
1590153000000|2020-05-22 13:10:00|284.8|284.7|284.5|284.2|284.9|284.7|284.3|283.9|25463
1590153300000|2020-05-22 13:15:00|284.4|284.1|284.1|283.7|284.4|284.2|283.5|283.1|39695
1590153600000|2020-05-22 13:20:00|284|283.8|285|284.8|285|284.8|284|283.8|34747
1590153900000|2020-05-22 13:25:00|284.9|284.7|284.7|284.5|285.4|285.1|284.7|284.3|76140
1590154200000|2020-05-22 13:30:00|284.8|284.6|283.6|283.3|285|284.8|283.6|283.3|77899
1590154500000|2020-05-22 13:35:00|283.7|283.6|284.1|283.8|285.4|285.2|283.5|283.1|256589
1590154800000|2020-05-22 13:40:00|284.2|283.9|282.3|282.1|284.3|284.1|282.3|282.1|1341407
1590155100000|2020-05-22 13:45:00|282.2|282|283|282.7|283|282.8|281.5|281.1|358508
1590155400000|2020-05-22 13:50:00|282.9|282.6|282.5|282.3|282.9|282.6|281.5|281.3|100783
1590155700000|2020-05-22 13:55:00|282.6|282.4|281.5|281.2|282.9|282.7|281|280.7|86602
1590156000000|2020-05-22 14:00:00|281.4|281.1|278.9|278.7|281.4|281.2|278.9|278.5|149673
1590156300000|2020-05-22 14:05:00|278.8|278.6|277.6|277.3|279|278.8|277.3|276.6|178781
1590156600000|2020-05-22 14:10:00|277.7|277.4|276.8|276.5|277.9|277.7|276.7|276.5|125938
1590156900000|2020-05-22 14:15:00|276.9|276.6|279.6|279.2|279.6|279.3|276.9|276.6|198697
1590157200000|2020-05-22 14:20:00|279.5|279.1|279.5|279.2|280.5|280.3|279.5|279.1|118333
1590157500000|2020-05-22 14:25:00|279.4|279.1|280.9|280.7|280.9|280.7|278.5|278.3|114160
1590157800000|2020-05-22 14:30:00|281|280.8|282.2|282|282.3|282.2|280.4|280.1|259564
1590158100000|2020-05-22 14:35:00|282.1|281.9|281.8|281.6|282.3|282.1|281|280.8|107328
1590158400000|2020-05-22 14:40:00|281.9|281.7|280|279.7|282.1|281.8|280|279.6|47365
1590158700000|2020-05-22 14:45:00|280.1|279.8|279.1|278.8|280.5|280.3|279.1|278.8|120669
1590159000000|2020-05-22 14:50:00|279.2|278.7|278.7|278.4|279.5|279.3|278.4|278.3|122021
1590159300000|2020-05-22 14:55:00|278.6|278.3|280.1|279.8|280.2|280|278|277.8|159019
1590159600000|2020-05-22 15:00:00|280|279.7|279.8|279.5|280.5|280.3|279.4|279.2|134981
1590159900000|2020-05-22 15:05:00|279.9|279.6|279.7|279.5|280|279.8|279.2|279|741674
1590160200000|2020-05-22 15:10:00|279.5|279.4|278.6|278.3|279.7|279.5|278.2|278.1|75231
1590160500000|2020-05-22 15:15:00|278.7|278.4|279.9|279.8|280.5|280.4|278.7|278.4|230692
1590160800000|2020-05-22 15:20:00|279.8|279.7|279.9|279.6|280.2|280|279.2|279|225162
1590161100000|2020-05-22 15:25:00|279.8|279.7|280.3|279.9|280.7|280.4|279.6|279.5|214073
1590476400000|2020-05-26 07:00:00|296|295|298.2|296|300|298.4|292|290.1|420418
1590476700000|2020-05-26 07:05:00|297|296.1|302.7|301.2|304|302.9|296.5|295.4|475892
1590477000000|2020-05-26 07:10:00|302.5|301.3|303.8|303.2|305.5|305.4|299.7|299.2|413150
1590477300000|2020-05-26 07:15:00|304.2|303.4|309.1|308.2|309.1|308.2|303.3|302.9|244826
1590477600000|2020-05-26 07:20:00|309|308.1|310.4|309.5|311.9|311.2|308.6|308.1|370223
1590477900000|2020-05-26 07:25:00|310.3|309.6|309.1|308.8|311.1|310.2|308.8|307.8|281825
1590478200000|2020-05-26 07:30:00|309|308.7|305.1|304.6|309.5|309.2|305.1|304.4|923171
1590478500000|2020-05-26 07:35:00|305.2|304.7|303.9|303.5|305.2|304.9|303.8|303.2|359533
1590478800000|2020-05-26 07:40:00|303.6|303.4|305.1|304.7|305.3|305.1|302.7|302.5|213515
1590479100000|2020-05-26 07:45:00|305|304.6|305.7|305.1|305.9|305.3|303|302.4|336932
1590479400000|2020-05-26 07:50:00|306|305.2|305.3|304.8|306.3|305.8|304.8|304.4|146869
1590479700000|2020-05-26 07:55:00|305.7|305|309.9|309|310|309|305.7|305|190522
1590480000000|2020-05-26 08:00:00|309.7|308.8|308.9|308.4|309.7|309|308|307.7|184980
1590480300000|2020-05-26 08:05:00|309|308.5|311.7|310.9|311.9|311.4|309|308.5|266038
1590480600000|2020-05-26 08:10:00|311.4|310.7|313.5|312.8|313.8|313.2|311.1|310.3|179419
1590480900000|2020-05-26 08:15:00|313.4|312.9|312.7|312.3|313.5|313.1|312.5|312.1|115698
1590481200000|2020-05-26 08:20:00|312.5|312.1|313.4|313|313.5|313.2|312.4|312|174112
1590481500000|2020-05-26 08:25:00|313.5|313.1|313.3|312.7|314|313.7|312.7|312.3|116047
1590481800000|2020-05-26 08:30:00|313|312.6|313|312.6|313.3|313|312.6|312.3|151084
1590482100000|2020-05-26 08:35:00|312.8|312.5|312.1|311.8|313.2|313.1|312|311.7|202402
1590482400000|2020-05-26 08:40:00|312.2|311.6|310.5|310.1|312.2|311.7|308.8|308.7|162423
1590482700000|2020-05-26 08:45:00|310.6|310.2|308.5|308.1|311.3|311|308.4|308.1|92210
1590483000000|2020-05-26 08:50:00|308.2|308|308.9|308.5|310.3|310|308.2|308|138821
1590483300000|2020-05-26 08:55:00|308.8|308.4|309.3|308.9|309.4|308.9|307.8|307.6|61471
1590483600000|2020-05-26 09:00:00|309.4|309|309.4|309.1|310.4|310|309.2|308.9|78181
1590483900000|2020-05-26 09:05:00|309.5|309.2|311|310.8|311.7|311.3|309.4|309.1|94925
1590484200000|2020-05-26 09:10:00|310.9|310.6|311.5|311.2|312|311.8|310.8|310.6|103087
1590484500000|2020-05-26 09:15:00|311.6|311.3|312.9|312.6|313.5|313.1|311.5|311.3|479905
1590484800000|2020-05-26 09:20:00|312.8|312.7|313|312.7|313.4|313.2|312.6|312.3|122072
1590485100000|2020-05-26 09:25:00|313.2|312.8|314.4|314.2|314.5|314.2|312.8|312.5|107680
1590485400000|2020-05-26 09:30:00|314.3|314|314.4|314|314.4|314.2|312.7|312.4|100713
1590485700000|2020-05-26 09:35:00|314.5|314.1|314.9|314.5|315|314.6|314|313.8|111331
1590486000000|2020-05-26 09:40:00|314.8|314.6|314.8|314.5|315.7|315.5|314.8|314.5|162347
1590486300000|2020-05-26 09:45:00|315|314.6|315.4|315|315.5|315.2|314.1|313.7|112704
1590486600000|2020-05-26 09:50:00|315.1|315.1|316|315.7|316.5|315.9|315.1|315|166721
1590486900000|2020-05-26 09:55:00|316.2|315.8|316|315.7|316.9|316.7|315.7|315.2|185794
1590487200000|2020-05-26 10:00:00|316.2|315.8|313.9|313.4|316.4|316.3|313.9|313.4|144871
1590487500000|2020-05-26 10:05:00|313.8|313.3|315.5|315.1|315.5|315.3|313.6|313.1|82842
1590487800000|2020-05-26 10:10:00|315.7|315.2|315.8|315.4|315.9|315.7|314.9|314.7|141398
1590488100000|2020-05-26 10:15:00|315.9|315.5|317.6|317.2|318.9|318.7|315.8|315.5|252365
1590488400000|2020-05-26 10:20:00|317.7|317.3|318.2|317.9|318.5|318.1|317|316.3|120083
1590488700000|2020-05-26 10:25:00|318.1|317.7|318.1|318|318.5|318.3|317.1|316.6|196154
1590489000000|2020-05-26 10:30:00|318.2|318.1|319.2|318.8|319.5|319.2|317.5|317.4|186798
1590489300000|2020-05-26 10:35:00|319|318.7|317.2|316.9|319|318.7|316.3|316|79620
1590489600000|2020-05-26 10:40:00|317.1|316.8|315.6|315.1|317.1|316.8|315.4|315|58953
1590489900000|2020-05-26 10:45:00|315.7|315.2|315.2|315|316.1|315.9|314.5|314|112884
1590490200000|2020-05-26 10:50:00|315.3|315.1|312.7|312.3|315.9|315.4|312.4|312.2|74842
1590490500000|2020-05-26 10:55:00|312.5|312.2|312.7|312.5|314.1|313.6|312.2|311.9|95440
1590490800000|2020-05-26 11:00:00|312.8|312.4|313.2|312.7|313.6|312.9|311.7|311.1|63058
1590491100000|2020-05-26 11:05:00|313.1|312.6|313.2|312.9|313.8|313.1|312.3|312.1|46518
1590491400000|2020-05-26 11:10:00|313.3|313|313.3|312.9|314|313.6|313.2|312.9|36720
1590491700000|2020-05-26 11:15:00|313.1|312.8|313|312.8|313.3|313|312.3|312|50479
1590492000000|2020-05-26 11:20:00|312.9|312.6|312|311.6|312.9|312.6|311.8|311.5|29079
1590492300000|2020-05-26 11:25:00|311.8|311.5|310.9|310.6|311.8|311.5|310.8|310.5|306388
1590492600000|2020-05-26 11:30:00|310.8|310.5|310.6|310.3|310.8|310.5|310.3|310.1|38022
1590492900000|2020-05-26 11:35:00|310.5|310.2|312.4|312.1|312.4|312.1|310.4|310.1|61274
1590493200000|2020-05-26 11:40:00|312.5|312|311.8|311.5|312.7|312.4|311.8|311.4|88708
1590493500000|2020-05-26 11:45:00|311.7|311.4|312|311.6|312.4|311.9|311.4|311.2|40610
1590493800000|2020-05-26 11:50:00|311.9|311.7|313.5|313.2|313.7|313.2|311.9|311.6|62443
1590494100000|2020-05-26 11:55:00|313.4|313.1|312.9|312.7|313.9|313.7|312.7|312.5|35064
1590494400000|2020-05-26 12:00:00|313|312.8|312.3|312|314|313.5|312.2|312|31936
1590494700000|2020-05-26 12:05:00|312.1|312.1|313.9|313.4|313.9|313.5|312.1|312|66163
1590495000000|2020-05-26 12:10:00|313.8|313.3|313.3|312.9|313.9|313.7|312.3|311.9|103935
1590495300000|2020-05-26 12:15:00|313.2|313|313.6|313.3|313.9|313.7|313.2|312.9|113634
1590495600000|2020-05-26 12:20:00|313.7|313.4|313.7|313.3|313.9|313.6|313.3|313|69260
1590495900000|2020-05-26 12:25:00|313.6|313.2|313.7|313.4|313.8|313.6|312.9|312.8|118610
1590496200000|2020-05-26 12:30:00|313.8|313.5|315.2|314.9|315.4|314.9|313.5|313.3|89135
1590496500000|2020-05-26 12:35:00|315.1|315|314.7|314.4|315.6|315.3|314.5|314.2|52539
1590496800000|2020-05-26 12:40:00|314.6|314.3|315.1|314.8|315.5|315|314.6|314.3|61233
1590497100000|2020-05-26 12:45:00|315|314.7|316.6|316.2|316.6|316.2|314.8|314.6|90510
1590497400000|2020-05-26 12:50:00|316.5|316.1|317.3|317|317.6|317.2|316.2|316.1|128924
1590497700000|2020-05-26 12:55:00|317.2|316.9|317.7|317.4|317.9|317.6|316.9|316.6|167446
1590498000000|2020-05-26 13:00:00|317.5|317.3|317.5|317.2|318.8|318.1|317.2|317|84096
1590498300000|2020-05-26 13:05:00|317.7|317.3|316.7|316.4|317.8|317.6|316|315.6|160666
1590498600000|2020-05-26 13:10:00|316.8|316.5|316.4|316.2|317.5|317.3|316.3|316.1|72358
1590498900000|2020-05-26 13:15:00|316.3|316.1|315.3|315.1|316.5|316.1|314.3|313.9|91706
1590499200000|2020-05-26 13:20:00|315.4|315.2|313.6|313.4|315.4|315.2|313.4|313.1|57816
1590499500000|2020-05-26 13:25:00|313.7|313.5|312.8|312.6|314.6|314.3|312.7|312.4|124329
1590499800000|2020-05-26 13:30:00|312.7|312.5|313.4|313.2|313.7|313.3|311.6|311.4|186425
1590500100000|2020-05-26 13:35:00|313.5|313.1|312.1|311.9|314.2|313.8|310.3|310.2|174753
1590500400000|2020-05-26 13:40:00|312.3|311.8|313.2|313|314.6|314.2|312.3|311.8|282397
1590500700000|2020-05-26 13:45:00|313.3|313.1|314.4|314.1|315|314.9|313.1|312.8|224544
1590501000000|2020-05-26 13:50:00|314.5|314.2|315|314.8|315.4|315|313.9|313.6|97004
1590501300000|2020-05-26 13:55:00|315.1|314.9|316.2|315.9|316.7|316.3|314.1|313.8|144574
1590501600000|2020-05-26 14:00:00|316|315.8|317.3|316.9|317.6|317.3|315.9|315.8|151081
1590501900000|2020-05-26 14:05:00|317.2|317|316.2|315.6|317.6|317.4|315.3|314.7|135014
1590502200000|2020-05-26 14:10:00|316.3|315.7|316|315.8|316.9|316.6|315.1|314.8|72774
1590502500000|2020-05-26 14:15:00|315.9|315.5|317.3|317|317.6|317.4|315.5|315.4|124493
1590502800000|2020-05-26 14:20:00|317.1|316.8|314.9|314.7|317.6|317.2|314.8|314.6|144614
1590503100000|2020-05-26 14:25:00|314.8|314.8|315.1|314.8|315.4|315|313.9|313.7|130143
1590503400000|2020-05-26 14:30:00|315.4|314.9|314.1|313.9|315.8|315.5|313.3|312.9|81940
1590503700000|2020-05-26 14:35:00|314|313.8|313.4|313.2|314.3|314.1|312.7|312.5|94254
1590504000000|2020-05-26 14:40:00|313.3|313.1|313.3|313.1|314.5|314.2|312.8|312.6|105184
1590504300000|2020-05-26 14:45:00|313.4|313.2|312.2|311.9|313.9|313.5|312.2|311.8|100807
1590504600000|2020-05-26 14:50:00|312|311.7|312.2|312|312.9|312.6|311.6|311.3|129645
1590504900000|2020-05-26 14:55:00|312.3|312.1|313.4|313.2|313.7|313.5|311.7|311.5|158531
1590505200000|2020-05-26 15:00:00|313.5|313.3|315.3|315.1|315.5|315.2|313.5|313.2|153381
1590505500000|2020-05-26 15:05:00|315.2|315|315|314.9|317|316.9|314.7|314.5|156517
1590505800000|2020-05-26 15:10:00|314.9|314.8|314.5|314.3|315.5|315.1|313.9|313.7|204725
1590506100000|2020-05-26 15:15:00|314.4|314.2|314.9|314.7|315.2|315.1|313.8|313.7|230304
1590506400000|2020-05-26 15:20:00|315|314.8|315.6|315.3|315.6|315.3|314.5|314.2|198345
1590506700000|2020-05-26 15:25:00|315.7|315.4|314.8|314.4|316.1|315.7|313.5|313.3|213267
1590562800000|2020-05-27 07:00:00|322|320.7|329.2|328|334|331.8|322|320.7|403049
1590563100000|2020-05-27 07:05:00|329.1|327.7|331.5|330.4|332.1|330.6|327.5|325.1|654391
1590563400000|2020-05-27 07:10:00|331.4|330.5|327.4|326.2|332.9|331.4|327.4|326.2|287156
1590563700000|2020-05-27 07:15:00|327.3|326.1|325.6|324.5|327.7|326.1|323|321.8|245677
1590564000000|2020-05-27 07:20:00|325.4|324.4|323.5|322.9|325.6|325|323.2|322.4|113837
1590564300000|2020-05-27 07:25:00|323.9|323.1|329|328.3|329|328.3|323.9|323.1|185472
1590564600000|2020-05-27 07:30:00|329.4|328.4|329.4|328.7|331.1|330.3|328.4|327.3|536590
1590564900000|2020-05-27 07:35:00|329.5|328.8|329.8|329.2|330.7|329.8|327|326.5|220860
1590565200000|2020-05-27 07:40:00|329.9|329.3|330.4|329.8|331.5|331|329.3|328.9|287716
1590565500000|2020-05-27 07:45:00|330.3|329.7|328.9|328.3|331.7|331.1|328.8|328.3|381657
1590565800000|2020-05-27 07:50:00|328.8|328.2|329.7|329.1|330.1|329.8|328.5|328.2|119171
1590566100000|2020-05-27 07:55:00|329.6|329|330.1|329.6|330.1|329.7|328.4|328.2|232014
1590566400000|2020-05-27 08:00:00|330|329.8|334|333.5|334|333.5|330|329.7|179895
1590566700000|2020-05-27 08:05:00|333.7|333.4|335.8|335.3|336.6|336|333.4|333.3|363821
1590567000000|2020-05-27 08:10:00|335.6|335.2|335.2|334.6|336.5|336.1|334.4|334.1|181058
1590567300000|2020-05-27 08:15:00|335.4|334.7|336.9|336.4|338.2|337.9|335.2|334.7|197225
1590567600000|2020-05-27 08:20:00|336.7|336.3|335.6|335.2|336.7|336.4|334.8|334.5|284757
1590567900000|2020-05-27 08:25:00|335.5|335.3|335.3|334.8|336.5|336.3|335|334.4|141603
1590568200000|2020-05-27 08:30:00|335.4|334.9|337.9|337.4|338.2|337.8|335.4|334.9|112127
1590568500000|2020-05-27 08:35:00|338.1|337.5|338.9|338.6|339.9|339.6|337.4|337.3|104160
1590568800000|2020-05-27 08:40:00|338.8|338.5|341.2|340.5|341.9|341.3|338.6|338.2|258596
1590569100000|2020-05-27 08:45:00|340.8|340.7|339.7|339.3|341.1|340.7|339.4|339.2|312458
1590569400000|2020-05-27 08:50:00|339.6|339.2|341.9|341.3|342|341.6|338.6|338.1|215992
1590569700000|2020-05-27 08:55:00|341.6|341.2|342|341.6|343|342.4|341.3|341|260129
1590570000000|2020-05-27 09:00:00|341.9|341.5|342.6|342.2|342.9|342.2|341.5|341.1|210348
1590570300000|2020-05-27 09:05:00|342.4|342|342.6|342.1|343.5|343.1|341.6|341.4|150538
1590570600000|2020-05-27 09:10:00|342.5|342|344.4|343.9|345.3|345|342.3|342|123643
1590570900000|2020-05-27 09:15:00|344.5|344|342|341.6|345|344.7|341.8|341.6|347959
1590571200000|2020-05-27 09:20:00|341.9|341.5|341.5|341.2|343.1|342.9|341.3|340.9|490473
1590571500000|2020-05-27 09:25:00|341.4|341.1|342.3|341.9|342.6|342.1|340.9|340.6|176947
1590571800000|2020-05-27 09:30:00|342.2|342|343.1|342.7|344.7|344.3|342.2|342|336403
1590572100000|2020-05-27 09:35:00|343|342.6|345.2|344.6|345.3|345.1|342.7|342.4|232621
1590572400000|2020-05-27 09:40:00|345.3|344.7|344.9|344.5|346.4|346.1|344.3|344|380086
1590572700000|2020-05-27 09:45:00|345|344.7|346.3|345.9|346.8|346.1|344.3|344.2|217680
1590573000000|2020-05-27 09:50:00|346.4|346|345.9|345.5|347|346.4|345.3|345.2|527408
1590573300000|2020-05-27 09:55:00|345.8|345.6|346.9|346.5|347.8|347.4|345.8|345.6|170723
1590573600000|2020-05-27 10:00:00|346.5|346.4|347.8|347.4|347.9|347.4|345.8|345.5|157247
1590573900000|2020-05-27 10:05:00|347.6|347.3|347.2|346.6|347.9|347.6|346.8|346.5|136379
1590574200000|2020-05-27 10:10:00|347.1|346.7|349.8|349.3|349.9|349.6|347.1|346.7|111673
1590574500000|2020-05-27 10:15:00|349.7|349.2|350|349.8|350.7|350.4|349.5|349.2|214826
1590574800000|2020-05-27 10:20:00|350.3|349.9|350.6|350.3|352.4|352|350.2|349.8|184219
1590575100000|2020-05-27 10:25:00|350.5|350.2|353|352.8|353|352.9|349.8|349.6|323441
1590575400000|2020-05-27 10:30:00|353.1|352.9|352.3|351.9|353.8|353.4|352.1|351.8|136006
1590575700000|2020-05-27 10:35:00|352|352|354.2|353.6|354.3|353.9|352|351.9|46885
1590576000000|2020-05-27 10:40:00|354.3|353.8|362.5|361.7|362.5|361.7|354.3|353.8|362821
1590576300000|2020-05-27 10:45:00|362.3|361.5|360|359|362.4|361.6|353|351.8|645748
1590576600000|2020-05-27 10:50:00|359.9|359.1|359.1|358.3|360.9|360.2|351.6|351|593379
1590576900000|2020-05-27 10:55:00|359|358.6|361.8|361.5|363|362.6|358.9|358.4|228579
1590577200000|2020-05-27 11:00:00|361.9|361.6|369.8|368.3|370|368.4|361.9|361.1|285899
1590577500000|2020-05-27 11:05:00|369.6|368.9|365.9|364.8|369.8|369.3|364.1|363.2|356396
1590577800000|2020-05-27 11:10:00|366|365.4|366.3|366|367|366.6|365|364.9|223393
1590578100000|2020-05-27 11:15:00|366.6|366.1|366.5|366|369.6|369.4|365.9|365.3|194774
1590578400000|2020-05-27 11:20:00|366.7|366.1|368.1|367.7|368.4|368|366.6|366.1|206529
1590578700000|2020-05-27 11:25:00|368.5|368|365.1|364.5|368.8|368|363.7|363.1|283705
1590579000000|2020-05-27 11:30:00|365|364.4|359.5|359|365|364.5|359.3|359|245746
1590579300000|2020-05-27 11:35:00|359.2|358.8|359.4|358.8|360.5|360.2|358.7|358.2|169915
1590579600000|2020-05-27 11:40:00|359.5|358.9|359.8|359.4|360.6|360.3|359.1|358.7|463880
1590579900000|2020-05-27 11:45:00|359.7|359.3|359.4|359.1|361.1|360.8|358.4|358.1|319580
1590580200000|2020-05-27 11:50:00|359.7|359.2|359.9|359.5|361.4|360.8|359.2|359|149438
1590580500000|2020-05-27 11:55:00|360|359.6|358.3|357.9|360.7|360.2|358.2|357.8|195585
1590580800000|2020-05-27 12:00:00|358.2|357.8|359.9|359.7|360.6|360.5|357.7|357.5|153737
1590581100000|2020-05-27 12:05:00|359.8|359.4|361.3|360.9|361.3|361.2|359.1|358.8|145060
1590581400000|2020-05-27 12:10:00|361.2|360.8|360.5|360.1|361.2|360.8|359.5|359.2|152280
1590581700000|2020-05-27 12:15:00|360.6|360.5|359.3|359|360.7|360.5|359|358.8|139315
1590582000000|2020-05-27 12:20:00|359.1|358.9|358.2|357.6|359.4|359.1|356.7|356.3|192365
1590582300000|2020-05-27 12:25:00|358.1|358|357.5|357.1|358.2|358|357.1|356.7|160716
1590582600000|2020-05-27 12:30:00|357.1|357|358.1|357.5|359.4|358.9|356.1|356|191321
1590582900000|2020-05-27 12:35:00|358|357.4|358.7|358.1|358.7|358.1|357.1|356.8|123217
1590583200000|2020-05-27 12:40:00|358.6|358.3|358.9|358.6|359.2|358.9|358.3|358|111180
1590583500000|2020-05-27 12:45:00|359|358.8|357.4|356.9|359.5|359.1|356.2|356|144451
1590583800000|2020-05-27 12:50:00|357.3|356.8|354.4|354|357.3|356.9|354|353.4|154393
1590584100000|2020-05-27 12:55:00|354.3|353.7|352.7|352.1|355|354.5|352|351.8|192795
1590584400000|2020-05-27 13:00:00|352.6|352.2|354.5|354|355.3|355|352.4|352.1|195758
1590584700000|2020-05-27 13:05:00|354.4|354.1|354.3|353.8|355.6|355.1|353.6|353.4|136497
1590585000000|2020-05-27 13:10:00|354.5|354|353.7|353.3|355.6|355.1|353.6|353.2|97135
1590585300000|2020-05-27 13:15:00|353.8|353.4|352.2|351.9|355|354.6|351.9|351.8|295392
1590585600000|2020-05-27 13:20:00|352.1|352|352.1|351.7|353.1|352.4|351.7|351.4|135989
1590585900000|2020-05-27 13:25:00|352.2|351.8|354.1|353.7|354.2|353.9|352.2|351.8|116895
1590586200000|2020-05-27 13:30:00|354|353.8|354.7|354.4|355.7|355.4|353.5|353.2|230532
1590586500000|2020-05-27 13:35:00|354.8|354.5|348.7|348|355.5|354.8|347.8|347.6|241073
1590586800000|2020-05-27 13:40:00|348.6|347.8|349.2|348.7|349.9|349.6|346.8|346.1|328370
1590587100000|2020-05-27 13:45:00|349|348.6|346.9|346.6|350|349.7|346.9|346.4|335002
1590587400000|2020-05-27 13:50:00|347|346.7|343.7|343.4|348.2|347.7|343.6|343.2|318074
1590587700000|2020-05-27 13:55:00|344|343.5|346.5|345.8|346.5|345.8|344|343.3|287369
1590588000000|2020-05-27 14:00:00|346.7|346|344.8|344.4|347.2|346.8|344.4|344.1|282900
1590588300000|2020-05-27 14:05:00|344.7|344.5|345.1|344.9|345.7|345.4|344.5|344.1|217740
1590588600000|2020-05-27 14:10:00|345.2|345|346.6|346.3|348.5|348.2|345.1|345|519849
1590588900000|2020-05-27 14:15:00|346.7|346.2|349.5|349.3|349.5|349.3|346.6|346.2|494586
1590589200000|2020-05-27 14:20:00|349.6|349.4|347.6|347.2|350|349.8|347|346.6|396048
1590589500000|2020-05-27 14:25:00|347.5|347.1|347|346.4|349.9|349.6|346.1|345.8|210110
1590589800000|2020-05-27 14:30:00|347.3|346.5|346.4|346.1|348.2|348|346|345.6|268448
1590590100000|2020-05-27 14:35:00|346.3|346.2|342.4|342.1|346.9|346.6|341.6|341.3|378072
1590590400000|2020-05-27 14:40:00|342.5|342.2|342.2|342|344.3|343.6|340.3|340|443639
1590590700000|2020-05-27 14:45:00|342.5|342.1|339.1|338.8|343.2|342.7|339|338.7|447462
1590591000000|2020-05-27 14:50:00|339|338.9|341.2|341|341.2|341|337.8|337.4|535783
1590591300000|2020-05-27 14:55:00|341.3|341.1|343.4|343|343.9|343.7|340.2|339.8|1394948
1590591600000|2020-05-27 15:00:00|343.3|343.1|345.3|344.9|346.6|346.4|342.3|342.1|358699
1590591900000|2020-05-27 15:05:00|345.2|345.1|344.2|343.8|346.8|346.6|343.6|343.5|1240672
1590592200000|2020-05-27 15:10:00|344.1|343.6|344.1|343.9|344.7|344.2|342.9|342.7|312500
1590592500000|2020-05-27 15:15:00|344.2|344|343|342.8|344.4|344.1|342.2|342|847500
1590592800000|2020-05-27 15:20:00|342.9|342.7|341.8|341.5|343.5|343.3|341.8|341.5|1279598
1590593100000|2020-05-27 15:25:00|341.9|341.6|342|341.7|344|343.7|341.4|341.1|401056
1590649500000|2020-05-28 07:05:00|319|318.9|323.4|322.2|330|329.1|319|318.9|1034490
1590649800000|2020-05-28 07:10:00|323.7|322.3|325.2|324.7|325.6|325|321.8|321.2|600879
1590650100000|2020-05-28 07:15:00|325.6|324.6|325.8|324.9|327|326.1|322.5|321.2|576776
1590650400000|2020-05-28 07:20:00|325.7|324.7|321.9|321.5|325.7|324.7|321.3|321|352543
1590650700000|2020-05-28 07:25:00|322.1|321.6|319.9|319.1|322.3|321.6|318.9|317.8|757194
1590651000000|2020-05-28 07:30:00|320|319.2|325|324.5|325|324.5|319.6|319.2|508139
1590651300000|2020-05-28 07:35:00|325.3|324.6|324.1|323.2|327.2|326.7|323.7|322.2|391247
1590651600000|2020-05-28 07:40:00|324|323.4|324|323.4|325.6|325.2|323.9|323.4|285549
1590651900000|2020-05-28 07:45:00|324.4|323.5|327|326.5|327|326.6|324|323.5|284858
1590652200000|2020-05-28 07:50:00|326.9|326|326.8|326.1|327.1|326.9|325.4|325|270290
1590652500000|2020-05-28 07:55:00|327|326.2|329.2|328.8|329.7|329.4|326.4|325.8|387776
1590652800000|2020-05-28 08:00:00|329.3|328.9|330|329.7|332.3|332|328.5|328|714771
1590653100000|2020-05-28 08:05:00|330.2|329.8|328.1|327.6|330.7|330.3|327.5|327.1|298559
1590653400000|2020-05-28 08:10:00|328|327.4|329.5|329|329.6|329.3|327.6|327.1|282041
1590653700000|2020-05-28 08:15:00|329.4|329.3|328.8|328.6|330|329.6|328.5|328.1|194139
1590654000000|2020-05-28 08:20:00|329|328.7|329.9|329.6|330.3|329.9|327.8|327.6|303022
1590654300000|2020-05-28 08:25:00|329.8|329.7|328.1|327.7|330|329.8|327.8|327.5|576986
1590654600000|2020-05-28 08:30:00|328|327.6|326.3|325.9|328|327.6|324.5|324.3|262932
1590654900000|2020-05-28 08:35:00|326.2|325.6|327.5|327|327.7|327.4|325.8|325.3|83769
1590655200000|2020-05-28 08:40:00|327.4|327.1|327.8|327.5|328.6|328.2|325.9|325.6|132124
1590655500000|2020-05-28 08:45:00|327.7|327.3|326.2|325.7|329.2|328.9|325.5|325.3|239947
1590655800000|2020-05-28 08:50:00|326|325.5|324.9|324.5|326|325.5|324.1|323.9|453786
1590656100000|2020-05-28 08:55:00|325.3|324.6|324.6|324.1|326|325.6|324.1|323.9|115656
1590656400000|2020-05-28 09:00:00|324.5|324.4|321.8|321.5|324.5|324.4|321.8|321.3|181393
1590656700000|2020-05-28 09:05:00|321.9|321.6|320.5|320.1|322.2|322.1|319.9|319.7|224478
1590657000000|2020-05-28 09:10:00|320.7|320.2|321.1|320.8|321.7|321.5|320.7|320.2|187602
1590657300000|2020-05-28 09:15:00|321.3|320.9|321|320.7|321.9|321.7|320.6|320.4|259616
1590657600000|2020-05-28 09:20:00|321.1|320.8|322.2|321.8|322.9|322.5|320|319.7|270695
1590657900000|2020-05-28 09:25:00|322|321.7|321.5|321.4|323|322.5|321.5|321|110704
1590658200000|2020-05-28 09:30:00|321.6|321.5|321.8|321.2|323.9|323.5|321.1|320.8|77521
1590658500000|2020-05-28 09:35:00|321.7|321.1|321.8|321.6|322|321.6|320.8|320.5|89913
1590658800000|2020-05-28 09:40:00|321.9|321.7|322.1|321.9|322.6|322.4|320.8|320.6|121877
1590659100000|2020-05-28 09:45:00|322|321.8|321.7|321.5|322.6|322.2|320|319.7|137634
1590659400000|2020-05-28 09:50:00|321.8|321.4|318.7|318.4|321.8|321.5|317.5|317.4|278491
1590659700000|2020-05-28 09:55:00|318.6|318.3|315.4|315.1|319.2|318.8|314|313.5|701683
1590660000000|2020-05-28 10:00:00|315.3|315|315.1|315|317.4|317.1|315.1|314.7|410052
1590660300000|2020-05-28 10:05:00|315.3|314.9|312.2|312|315.3|315.2|311.2|310.9|663245
1590660600000|2020-05-28 10:10:00|312.1|311.9|306.9|306|312.6|312.1|303.8|303.2|691727
1590660900000|2020-05-28 10:15:00|306.7|306.1|309|307.9|309.6|308.8|303.7|303|514380
1590661200000|2020-05-28 10:20:00|308.9|308.1|313.7|312.7|317.4|315.8|308|307.6|978218
1590661500000|2020-05-28 10:25:00|313.6|312.6|312.9|312.4|314.5|313.5|311.8|311.5|173132
1590661800000|2020-05-28 10:30:00|313|312.6|315.7|315|316.2|316|313|312|124376
1590662100000|2020-05-28 10:35:00|315.4|314.7|316|315.2|316|315.2|314.9|314|225978
1590662400000|2020-05-28 10:40:00|316.2|315.4|317.5|317.2|318.1|317.8|316.2|315.4|7229137
1590662700000|2020-05-28 10:45:00|317.7|317.5|317.6|317.1|318.6|318.4|317.3|317|181125
1590663000000|2020-05-28 10:50:00|317.5|317.2|315.5|315.1|318|317.8|315.5|315.1|2096126
1590663300000|2020-05-28 10:55:00|315.4|315|315.4|315|316.1|316|314.3|314|2168597
1590663600000|2020-05-28 11:00:00|315.3|315.1|314.3|313.9|315.3|315.1|312.5|312|154121
1590663900000|2020-05-28 11:05:00|314.4|314|316.9|316.5|317.5|317|314.4|314|144857
1590664200000|2020-05-28 11:10:00|316.8|316.4|315.5|315.2|317.2|316.8|315.5|315.1|119080
1590664500000|2020-05-28 11:15:00|315.6|315.5|315.7|315.3|316|315.8|315|314.5|61520
1590664800000|2020-05-28 11:20:00|315.8|315.2|315.4|315.1|317.1|316.9|315.4|315|98668
1590665100000|2020-05-28 11:25:00|315.5|315|316.6|316.4|317|316.9|315.5|315|119140
1590665400000|2020-05-28 11:30:00|316.5|316.3|317.7|317.3|318|317.8|315.3|315|133208
1590665700000|2020-05-28 11:35:00|317.6|317.2|317.2|316.8|318.5|318.1|316.6|316.2|123144
1590666000000|2020-05-28 11:40:00|317.1|316.7|317.2|317|318.5|318.2|316.9|316.5|185531
1590666300000|2020-05-28 11:45:00|317.1|316.9|317.4|317.1|318|317.8|316.8|316.5|78715
1590666600000|2020-05-28 11:50:00|317.3|317|317.1|316.8|317.4|317.2|315.7|315.2|89367
1590666900000|2020-05-28 11:55:00|317.3|316.9|317.3|317.1|318|317.7|317.3|316.9|73193
1590667200000|2020-05-28 12:00:00|317.2|317|316.4|316.1|317.7|317.5|315.7|315.5|93490
1590667500000|2020-05-28 12:05:00|316.3|316|314|313.6|316.3|316|313.1|313|219441
1590667800000|2020-05-28 12:10:00|313.9|313.7|315.6|315.2|317|316.5|313.3|313.1|101114
1590668100000|2020-05-28 12:15:00|315.5|315.1|316.3|316|316.6|316.3|315.2|315|136241
1590668400000|2020-05-28 12:20:00|316.4|316.2|315.2|315|317.1|316.9|315.2|315|116361
1590668700000|2020-05-28 12:25:00|315.1|314.9|316.4|315.9|316.6|316.2|314.9|314.6|123553
1590669000000|2020-05-28 12:30:00|316.5|316|316.4|316.2|316.5|316.2|315.7|315.4|87108
1590669300000|2020-05-28 12:35:00|316.5|316.3|315.3|315|316.6|316.4|315.3|315|176912
1590669600000|2020-05-28 12:40:00|315.4|315.1|315.7|315.4|315.7|315.5|314.5|314.1|90297
1590669900000|2020-05-28 12:45:00|315.8|315.5|316.2|315.9|316.6|316.2|315.7|315.4|160805
1590670200000|2020-05-28 12:50:00|316.1|316|315.9|315.6|316.7|316.6|315|314.6|139768
1590670500000|2020-05-28 12:55:00|316|315.7|316|315.8|316.5|316.4|315.5|315.3|191546
1590670800000|2020-05-28 13:00:00|316.1|315.9|317.7|317.4|318.6|318.3|316.1|315.9|423700
1590671100000|2020-05-28 13:05:00|317.6|317.5|317.7|317.3|318.8|318.6|317.3|317.1|400004
1590671400000|2020-05-28 13:10:00|317.5|317.4|318.7|318.4|318.8|318.6|317.1|317|170964
1590671700000|2020-05-28 13:15:00|318.6|318.3|319|318.8|319.7|319.4|317.2|317|381259
1590672000000|2020-05-28 13:20:00|319.1|318.9|319.5|319.2|319.9|319.4|317.9|317.7|582980
1590672300000|2020-05-28 13:25:00|319.6|319.3|318.8|318.5|320.6|320.4|318.8|318.5|249278
1590672600000|2020-05-28 13:30:00|318.7|318.4|318.8|318.6|319.4|319|316.8|316.7|556077
1590672900000|2020-05-28 13:35:00|319|318.4|318|317.8|319.1|318.9|316.9|316.7|531656
1590673200000|2020-05-28 13:40:00|318.1|317.9|319.2|318.9|319.5|319.2|317.1|317|573041
1590673500000|2020-05-28 13:45:00|319.1|318.8|318.9|318.7|319.2|319|317.6|317.5|365452
1590673800000|2020-05-28 13:50:00|318.8|318.5|318.9|318.7|319.2|318.9|317.5|317.1|536228
1590674100000|2020-05-28 13:55:00|318.8|318.5|319.9|319.5|320.2|320.1|317.6|317.5|745139
1590674400000|2020-05-28 14:00:00|319.8|319.4|317.7|317.6|319.9|319.8|317.6|317.3|220783
1590674700000|2020-05-28 14:05:00|317.8|317.7|318.4|318.2|319.3|318.9|317.6|317.5|206938
1590675000000|2020-05-28 14:10:00|318.3|318.1|318.1|317.9|318.7|318.5|317.8|317.6|176335
1590675300000|2020-05-28 14:15:00|318|318|318.7|318.4|319.1|318.6|317.9|317.6|273786
1590675600000|2020-05-28 14:20:00|318.6|318.3|318|317.9|318.7|318.5|318|317.9|158066
1590675900000|2020-05-28 14:25:00|318.1|318|318.2|318|318.4|318.2|317.8|317.7|503749
1590676200000|2020-05-28 14:30:00|318.1|318.1|318.1|317.9|318.8|318.5|318|317.9|496047
1590676500000|2020-05-28 14:35:00|318.2|318|319.2|318.9|319.7|319.5|318.2|318|203420
1590676800000|2020-05-28 14:40:00|319.4|319|318.5|318.3|319.4|319.2|318.3|318.1|196883
1590677100000|2020-05-28 14:45:00|318.6|318.5|318.4|318.2|318.7|318.5|318.1|317.9|307739
1590677400000|2020-05-28 14:50:00|318.3|318.3|318.4|318.2|318.7|318.6|318.1|317.9|433718
1590677700000|2020-05-28 14:55:00|318.3|318.3|318.1|318|319|318.9|318.1|318|385718
1590678000000|2020-05-28 15:00:00|318.2|318.1|318.8|318.6|319|318.8|317.1|316.8|426154
1590678300000|2020-05-28 15:05:00|318.9|318.7|317.3|317.2|318.9|318.8|317.3|317.2|540685
1590678600000|2020-05-28 15:10:00|317.4|317.3|318.2|318|318.6|318.5|317|316.8|470243
1590678900000|2020-05-28 15:15:00|318.1|318.1|317.9|317.8|318.6|318.4|317.6|317.4|496230
1590679200000|2020-05-28 15:20:00|318|317.9|318.1|318|319.2|319|317.9|317.8|520271
1590679500000|2020-05-28 15:25:00|318|317.9|318.3|318|319|318.8|317.8|317.7|861229
1590735900000|2020-05-29 07:05:00|302.9|302.2|294.6|293.8|302.9|302.2|291.7|290.5|1385230
1590736200000|2020-05-29 07:10:00|294.5|294|293|292.5|294.5|294.3|290.1|289.4|1394606
1590736500000|2020-05-29 07:15:00|292.9|292.4|298.3|297.6|299.3|299|291.1|290.4|1410542
1590736800000|2020-05-29 07:20:00|298.2|297.3|296.8|296.1|298.4|297.9|295.7|295|599939
1590737100000|2020-05-29 07:25:00|296.7|296|294.7|294.1|296.8|296.3|293.3|292.6|583580
1590737400000|2020-05-29 07:30:00|294.6|294|295.7|295|296|295.9|293.5|293|517224
1590737700000|2020-05-29 07:35:00|296|295.1|296.5|295.8|300.6|300.1|296|295|376932
1590738000000|2020-05-29 07:40:00|296.4|295.4|295.8|295.3|297.2|296.5|294|293.5|414644
1590738300000|2020-05-29 07:45:00|295.7|295.7|294.5|294.2|296.6|296|294.1|293.6|335212
1590738600000|2020-05-29 07:50:00|294.6|294.3|295|294.5|296.2|295.8|293.1|292.3|347473
1590738900000|2020-05-29 07:55:00|295.1|294.7|291.5|291|295.8|295.3|291.2|290.8|461885
1590739200000|2020-05-29 08:00:00|291.6|291.2|291.1|290.8|293.1|292.7|290.6|290.2|333643
1590739500000|2020-05-29 08:05:00|291.2|290.9|287.8|287.1|291.4|290.9|287.8|287.1|827260
1590739800000|2020-05-29 08:10:00|287.7|287|289.6|289|291.5|291.2|287.4|286.7|434981
1590740100000|2020-05-29 08:15:00|289.7|289.1|288.4|287.9|291.1|291|288.2|287.9|304455
1590740400000|2020-05-29 08:20:00|288.3|288|290.2|290|290.2|290|287.9|287.6|357281
1590740700000|2020-05-29 08:25:00|290.1|289.9|289.9|289.5|290.3|290|288.3|288|217386
1590741000000|2020-05-29 08:30:00|289.8|289.2|288|287.6|290.3|290.2|287|286.7|347550
1590741300000|2020-05-29 08:35:00|287.9|287.5|287.7|287.4|290.2|289.9|287|286.8|266934
1590741600000|2020-05-29 08:40:00|287.6|287.3|289|288.6|289|288.7|287|286.7|270767
1590741900000|2020-05-29 08:45:00|289.1|288.7|289.2|289|290.1|289.7|287.6|287.1|231521
1590742200000|2020-05-29 08:50:00|289.3|289.1|288.2|287.8|290.7|290.2|288.2|287.8|252719
1590742500000|2020-05-29 08:55:00|288.3|287.9|288.6|288.2|290.1|289.9|288.3|287.9|159157
1590742800000|2020-05-29 09:00:00|288.5|288.3|289.6|289.2|290|289.8|288.5|288.1|311785
1590743100000|2020-05-29 09:05:00|289.5|289.1|292.2|291.8|292.3|292.2|287.5|287.1|338430
1590743400000|2020-05-29 09:10:00|292.1|291.7|290|289.8|292.6|292.5|289.4|289.1|291858
1590743700000|2020-05-29 09:15:00|289.9|289.7|289.7|289.4|290.4|290.1|289.1|288.7|118505
1590744000000|2020-05-29 09:20:00|289.9|289.3|289.3|289|290.9|290.8|288.4|288.1|234855
1590744300000|2020-05-29 09:25:00|289.4|289.1|287.7|287.3|289.9|289.8|287.5|287.2|184039
1590744600000|2020-05-29 09:30:00|287.6|287.4|287.8|287.7|288.2|288|287.4|287|153334
1590744900000|2020-05-29 09:35:00|287.7|287.6|285.6|285.3|287.7|287.6|285.5|285|396854
1590745200000|2020-05-29 09:40:00|285.7|285.4|286.4|286.1|287|286.8|285.7|285.4|251821
1590745500000|2020-05-29 09:45:00|286.3|286|287.2|286.8|287.8|287.7|286|285.8|165345
1590745800000|2020-05-29 09:50:00|287.3|286.9|287.9|287.6|287.9|287.7|286.2|286.1|190025
1590746100000|2020-05-29 09:55:00|288|287.7|287.5|287.2|288.8|288.6|287.2|286.8|143482
1590746400000|2020-05-29 10:00:00|287.6|287.3|288.1|287.9|289.2|289|287.3|287.2|175762
1590746700000|2020-05-29 10:05:00|288|288|289.5|289.1|289.7|289.5|288|287.8|95345
1590747000000|2020-05-29 10:10:00|289.6|289.2|288.8|288.6|290.7|290.5|288.7|288.5|137626
1590747300000|2020-05-29 10:15:00|288.7|288.5|289|288.9|289.5|289.4|288.6|288.2|128370
1590747600000|2020-05-29 10:20:00|289.1|288.8|288|287.7|289.1|288.8|287.5|287.2|95795
1590747900000|2020-05-29 10:25:00|288.1|287.6|288.3|288.1|289.7|289.4|287.7|287.5|142151
1590748200000|2020-05-29 10:30:00|288.2|288|289.2|289|289.3|289.2|288|287.6|151701
1590748500000|2020-05-29 10:35:00|289.1|288.9|289.7|289.4|289.8|289.6|288.8|288.6|95197
1590748800000|2020-05-29 10:40:00|289.6|289.2|288.6|288.3|289.6|289.5|288.6|288.1|98778
1590749100000|2020-05-29 10:45:00|288.5|288.4|289.7|289.5|290.1|290|288.5|288.4|115624
1590749400000|2020-05-29 10:50:00|289.6|289.4|288.7|288.5|289.6|289.4|288.3|288.1|109945
1590749700000|2020-05-29 10:55:00|288.8|288.6|289.3|289|289.4|289.3|288.8|288.6|92503
1590750000000|2020-05-29 11:00:00|289.4|288.4|288.9|288.6|289.5|289.1|288.6|288.3|81608
1590750300000|2020-05-29 11:05:00|288.8|288.5|288.1|287.9|288.9|288.6|288|287.8|94572
1590750600000|2020-05-29 11:10:00|288.2|288|288.7|288.5|288.7|288.6|287.7|287.4|225264
1590750900000|2020-05-29 11:15:00|288.6|288.3|289.1|288.8|289.2|288.9|288|287.9|126107
1590751200000|2020-05-29 11:20:00|289|288.9|290.6|290.2|290.7|290.6|289|288.8|180696
1590751500000|2020-05-29 11:25:00|290.5|290.3|292.7|292.4|292.7|292.4|290.2|290|139540
1590751800000|2020-05-29 11:30:00|292.6|292.3|292.6|292.3|293.2|292.9|291.5|291.1|205785
1590752100000|2020-05-29 11:35:00|292.5|292.5|293.8|293.6|294.2|293.9|292.5|292.3|278152
1590752400000|2020-05-29 11:40:00|293.9|293.7|294.3|293.9|294.4|294.1|293.5|293|196188
1590752700000|2020-05-29 11:45:00|294.5|294|295.4|295.1|295.4|295.2|293.8|293.5|125815
1590753000000|2020-05-29 11:50:00|295.3|295|294.5|294.2|295.5|295.3|294.2|294|187242
1590753300000|2020-05-29 11:55:00|294.6|294.3|294|293.8|296.3|296.1|294|293.8|196476
1590753600000|2020-05-29 12:00:00|293.9|293.7|293.4|293.3|294.4|294.3|293.2|293.1|100925
1590753900000|2020-05-29 12:05:00|293.5|293.2|294|293.8|295.9|295.8|293.5|293.2|252891
1590754200000|2020-05-29 12:10:00|293.9|293.7|292.9|292.6|294.6|294.3|292.7|292.4|193448
1590754500000|2020-05-29 12:15:00|293|292.5|290.5|290.3|293|292.5|290.2|289.9|144272
1590754800000|2020-05-29 12:20:00|290.6|290.4|290.2|290.1|291|290.8|289.7|289.5|139280
1590755100000|2020-05-29 12:25:00|290.3|290.2|290.1|289.8|290.6|290.4|289.4|289.2|162514
1590755400000|2020-05-29 12:30:00|290|289.9|289.5|289.3|290.9|290.7|289.2|289|143027
1590755700000|2020-05-29 12:35:00|289.7|289.4|288.7|288.5|290.2|290|288.7|288.5|219750
1590756000000|2020-05-29 12:40:00|288.6|288.4|288.2|288|288.6|288.4|287.5|287.1|236293
1590756300000|2020-05-29 12:45:00|288.3|287.9|287.3|287|288.4|288.3|286.8|286.6|253571
1590756600000|2020-05-29 12:50:00|287.4|287.1|287.8|287.5|288.6|288.4|287|286.9|231180
1590756900000|2020-05-29 12:55:00|287.7|287.4|287.2|286.9|287.7|287.4|286.5|286.3|211140
1590757200000|2020-05-29 13:00:00|287.3|287.1|287.4|287.1|287.6|287.4|286.4|286.3|231278
1590757500000|2020-05-29 13:05:00|287.5|287.2|286.3|286|287.6|287.4|286.2|286|191315
1590757800000|2020-05-29 13:10:00|286.4|286.1|285.7|285.5|286.7|286.6|285.6|285.4|293565
1590758100000|2020-05-29 13:15:00|285.8|285.6|284.7|284.3|286.3|286.1|284.1|283.7|359380
1590758400000|2020-05-29 13:20:00|284.6|284.4|283.4|283.1|284.7|284.5|283.4|283.1|262226
1590758700000|2020-05-29 13:25:00|283.3|283|279.3|278.9|283.4|283.2|278.8|278.2|735111
1590759000000|2020-05-29 13:30:00|279.4|279|281.1|280.9|281.6|281.4|277.5|277.2|810233
1590759300000|2020-05-29 13:35:00|281.2|281|283.1|282.5|283.6|283.5|279.8|279.6|497749
1590759600000|2020-05-29 13:40:00|283.2|282.6|282.5|282.2|283.3|283.2|280.9|280.6|363918
1590759900000|2020-05-29 13:45:00|282.6|282.3|283.8|283.6|285.7|285.5|282.4|282.2|457845
1590760200000|2020-05-29 13:50:00|283.7|283.5|283.1|282.8|284.5|284.4|282.4|282.2|332168
1590760500000|2020-05-29 13:55:00|283|282.9|282.4|282.1|283.3|283.1|281.5|281.3|1424291
1590760800000|2020-05-29 14:00:00|282.3|282|279.2|279|282.5|282.4|278.7|278.1|701670
1590761100000|2020-05-29 14:05:00|279.3|278.9|278|277.6|280.3|279.8|278|277.5|331851
1590761400000|2020-05-29 14:10:00|278.1|277.7|279.4|279.2|279.6|279.5|277.8|277.4|275040
1590761700000|2020-05-29 14:15:00|279.3|279.1|281.5|281|281.5|281|279.1|278.8|286623
1590762000000|2020-05-29 14:20:00|281.4|281.2|279.5|279.2|281.7|281.6|279|278.9|586153
1590762300000|2020-05-29 14:25:00|279.4|279.3|278.9|278.6|280.5|280.3|278.1|277.7|406432
1590762600000|2020-05-29 14:30:00|279|278.7|278.6|278.3|280|279.8|278.4|278.2|310820
1590762900000|2020-05-29 14:35:00|278.5|278.4|278.3|278.1|279.6|279.3|278|277.9|274984
1590763200000|2020-05-29 14:40:00|278.2|278.2|279.7|279.4|280|279.9|278.2|278|399587
1590763500000|2020-05-29 14:45:00|279.8|279.5|276.5|276.3|279.8|279.5|276.5|276.3|423690
1590763800000|2020-05-29 14:50:00|276.6|276.4|276.5|276.3|277.7|277.4|276.3|276.2|267631
1590764100000|2020-05-29 14:55:00|276.4|276.2|277.9|277.6|277.9|277.8|275.9|275.6|756034
1590764400000|2020-05-29 15:00:00|278.1|277.7|277.5|277.4|278.8|278.5|277.2|277.1|449858
1590764700000|2020-05-29 15:05:00|277.4|277.3|276.2|276|278.4|278.2|276.1|275.9|393468
1590765000000|2020-05-29 15:10:00|276.3|276.1|277.7|277.5|277.9|277.7|276.2|276.1|502458
1590765300000|2020-05-29 15:15:00|277.6|277.4|276.9|276.6|279.1|279|276.9|276.6|793066
1590765600000|2020-05-29 15:20:00|276.8|276.7|274.6|274.2|277.1|277|274.6|274.1|1145313
1590765900000|2020-05-29 15:25:00|274.3|274|275.2|274.9|275.2|275.1|273.4|273.3|1051791
1590994800000|2020-06-01 07:00:00|278.9|278.3|284.1|282.9|286.7|286.5|278.9|278.3|693883
1590995100000|2020-06-01 07:05:00|284|282.7|289.9|289|290|289.1|282.3|281.5|607053
1590995400000|2020-06-01 07:10:00|290|289.2|290|289.2|290.7|290|287|286.7|248922
1590995700000|2020-06-01 07:15:00|289.9|289.4|292|291|292.5|292.2|289.7|288.5|308522
1590996000000|2020-06-01 07:20:00|291.8|291.1|291|290.5|292.2|291.2|289.9|288.9|383272
1590996300000|2020-06-01 07:25:00|291.1|290.6|290.5|290.2|291.6|291.2|290.3|289.8|198881
1590996600000|2020-06-01 07:30:00|290.6|290.3|292.4|291.9|292.4|292|290.6|290.3|118278
1590996900000|2020-06-01 07:35:00|292.3|291.8|289.6|289.2|292.3|292|289|288.5|149217
1590997200000|2020-06-01 07:40:00|289.4|289.1|288.7|288.4|290.8|290.3|287|286.5|115770
1590997500000|2020-06-01 07:45:00|288.8|288.5|290.3|289.8|290.4|289.9|288|287.4|106779
1590997800000|2020-06-01 07:50:00|290.1|289.9|289.9|289.6|290.1|289.9|289.2|288.6|93552
1590998100000|2020-06-01 07:55:00|289.8|289.4|289.6|289.1|291.2|290.9|289.6|289|85397
1590998400000|2020-06-01 08:00:00|289.7|289.2|288.9|288.6|290.4|290|288.8|288.6|115023
1590998700000|2020-06-01 08:05:00|288.8|288.5|287.8|287.4|289.7|289.3|287.2|286.6|132733
1590999000000|2020-06-01 08:10:00|287.6|287.2|283.7|283.4|287.8|287.4|283.7|283.3|207017
1590999300000|2020-06-01 08:15:00|283.8|283.3|283.2|282.6|283.9|283.5|282.1|281.7|172367
1590999600000|2020-06-01 08:20:00|283.1|282.7|282.2|281.8|283.3|283|280.9|280.5|81947
1590999900000|2020-06-01 08:25:00|282.1|281.7|284.5|284.1|284.7|284.3|281.9|281.6|94120
1591000200000|2020-06-01 08:30:00|284.4|284|283.7|283.2|285.3|284.6|283.6|283.1|153885
1591000500000|2020-06-01 08:35:00|283.5|283.3|284.8|284.3|286.1|286|283.4|283|108602
1591000800000|2020-06-01 08:40:00|284.5|284.2|285.9|285.4|286|285.4|283.8|283.5|59890
1591001100000|2020-06-01 08:45:00|285.8|285.5|286.7|286.3|286.8|286.5|285.3|285|82511
1591001400000|2020-06-01 08:50:00|286.6|286.2|287.1|286.8|287.3|286.9|285.6|285.4|60495
1591001700000|2020-06-01 08:55:00|287|286.7|286.5|286.1|287.4|287.2|286.1|285.7|55902
1591002000000|2020-06-01 09:00:00|286.6|286.2|285.2|284.9|286.7|286.3|284.8|284.6|89494
1591002300000|2020-06-01 09:05:00|285.1|284.8|284.8|284.6|285.3|285.1|284.7|284.6|42511
1591002600000|2020-06-01 09:10:00|285|284.7|284.8|284.6|285|284.8|284.4|284|96826
1591002900000|2020-06-01 09:15:00|284.9|284.7|286.7|286.4|286.7|286.4|284.9|284.5|61895
1591003200000|2020-06-01 09:20:00|286.8|286.5|287|286.5|287.3|287.1|286.4|286|135364
1591003500000|2020-06-01 09:25:00|287.1|286.4|287.5|287.2|288.4|288|287.1|286.4|125909
1591003800000|2020-06-01 09:30:00|287.6|287.3|288.4|287.9|288.8|288.4|287.4|287.2|57084
1591004100000|2020-06-01 09:35:00|288.3|287.8|287.4|287.1|288.4|288.1|286.8|286.5|65055
1591004400000|2020-06-01 09:40:00|287.3|287|287|286.8|287.3|287.1|286.5|286.1|50771
1591004700000|2020-06-01 09:45:00|287.1|286.9|287.5|287.2|287.5|287.3|286.9|286.6|42442
1591005000000|2020-06-01 09:50:00|287.4|287.3|286.7|286.6|287.6|287.5|286.6|286.2|55787
1591005300000|2020-06-01 09:55:00|286.6|286.4|287|286.9|287.1|286.9|286.3|285.9|55453
1591005600000|2020-06-01 10:00:00|286.9|286.8|286.3|286|286.9|286.8|285.7|285.3|62139
1591005900000|2020-06-01 10:05:00|286.2|285.9|287.3|287.1|287.4|287.2|285.7|285.5|109974
1591006200000|2020-06-01 10:10:00|287.2|287|287.5|287.2|287.7|287.6|287.1|287|61662
1591006500000|2020-06-01 10:15:00|287.4|287.3|286.2|286|287.7|287.5|285.9|285.7|119774
1591006800000|2020-06-01 10:20:00|286.3|286.1|287.6|287.2|287.6|287.3|286.3|285.9|78191
1591007100000|2020-06-01 10:25:00|287.5|287.1|287.5|287.2|287.6|287.3|286.8|286.5|73971
1591007400000|2020-06-01 10:30:00|287.6|287.3|287.1|286.9|287.7|287.4|286.6|286.4|53631
1591007700000|2020-06-01 10:35:00|287.2|287|287.4|287.1|287.6|287.4|286.9|286.6|76226
1591008000000|2020-06-01 10:40:00|287.3|287.2|286.8|286.6|287.6|287.3|286.8|286.5|41831
1591008300000|2020-06-01 10:45:00|286.9|286.7|286.7|286.5|287.4|287.1|286.5|286.3|52057
1591008600000|2020-06-01 10:50:00|286.6|286.4|286.9|286.7|287.1|286.9|286.4|286.2|36816
1591008900000|2020-06-01 10:55:00|287|286.8|288.7|288.3|288.8|288.4|287|286.8|73860
1591009200000|2020-06-01 11:00:00|289.1|288.2|287.8|287.5|289.2|288.8|287.7|287.3|27845
1591009500000|2020-06-01 11:05:00|287.9|287.6|287.9|287.6|288.4|288.1|287.6|287.2|39319
1591009800000|2020-06-01 11:10:00|287.8|287.5|288.1|287.9|288.3|288|287|286.6|51076
1591010100000|2020-06-01 11:15:00|288|287.8|287.2|286.9|288.1|287.9|287|286.7|45928
1591010400000|2020-06-01 11:20:00|287.1|286.8|287.1|286.9|287.3|287.1|287.1|286.8|20613
1591010700000|2020-06-01 11:25:00|287.2|287|287.4|287.1|287.5|287.3|287|286.6|46876
1591011000000|2020-06-01 11:30:00|287.3|287|287.4|287.2|287.4|287.2|287.2|286.9|26247
1591011300000|2020-06-01 11:35:00|287.5|287.3|287.3|287.1|287.9|287.6|287.2|286.9|64538
1591011600000|2020-06-01 11:40:00|287.4|287.2|286.8|286.5|287.6|287.5|286.7|286.3|71795
1591011900000|2020-06-01 11:45:00|286.7|286.4|286.8|286.6|287.6|287.4|286.6|286.3|89467
1591012200000|2020-06-01 11:50:00|286.7|286.4|286.5|286.3|287.2|287|286.4|286.1|69138
1591012500000|2020-06-01 11:55:00|286.4|286.2|286.9|286.7|286.9|286.7|286|285.6|79978
1591012800000|2020-06-01 12:00:00|287|286.6|284.6|284.2|287.1|286.8|284.4|284.1|70422
1591013100000|2020-06-01 12:05:00|284.5|284.1|284.5|284.2|285.1|284.8|284.3|284.1|49171
1591013400000|2020-06-01 12:10:00|284.4|284.1|284.5|284.2|285|284.8|284.2|284.1|65518
1591013700000|2020-06-01 12:15:00|284.4|284.3|284.2|283.9|284.6|284.4|283.8|283.4|127062
1591014000000|2020-06-01 12:20:00|284.1|283.8|282.2|282|284.2|283.9|281.9|281.6|137595
1591014300000|2020-06-01 12:25:00|282.4|282.1|281.1|280.7|282.4|282.1|281.1|280.7|143038
1591014600000|2020-06-01 12:30:00|281.2|280.9|281.1|280.9|281.8|281.7|280.9|280.7|107294
1591014900000|2020-06-01 12:35:00|281.3|281|280.9|280.6|281.4|281.2|280.2|280|164792
1591015200000|2020-06-01 12:40:00|281.1|280.7|280|279.8|281.2|281.1|279.7|279.6|113816
1591015500000|2020-06-01 12:45:00|280.1|279.9|280.4|280.1|280.6|280.5|280|279.8|100364
1591015800000|2020-06-01 12:50:00|280.3|280|279.4|279.1|280.3|280.1|279.2|279|96864
1591016100000|2020-06-01 12:55:00|279.5|279.2|279.3|279.1|280.1|280|278.8|278.4|155518
1591016400000|2020-06-01 13:00:00|279.2|279|279.2|278.9|280.6|280.4|278.5|278.2|176635
1591016700000|2020-06-01 13:05:00|279.3|279|279.5|279.2|279.8|279.7|279|278.8|119750
1591017000000|2020-06-01 13:10:00|279.4|279.3|279.1|279|279.8|279.6|279.1|279|82980
1591017300000|2020-06-01 13:15:00|279|278.9|279.4|279.2|280.1|280|278.8|278.6|173596
1591017600000|2020-06-01 13:20:00|279.3|279.1|279.7|279.5|280.1|279.9|279.3|279.1|145161
1591017900000|2020-06-01 13:25:00|279.8|279.6|279.3|279|280.3|280.1|279.1|278.9|87407
1591018200000|2020-06-01 13:30:00|279.4|279.1|278.9|278.7|280.5|280.3|278.2|278.1|226462
1591018500000|2020-06-01 13:35:00|278.8|278.6|276.3|276|279.1|279|275.5|275.4|389471
1591018800000|2020-06-01 13:40:00|276.2|275.9|276|275.8|276.7|276.6|275|274.8|372618
1591019100000|2020-06-01 13:45:00|276.1|275.9|277.5|277.3|278|277.9|275.9|275.6|303771
1591019400000|2020-06-01 13:50:00|277.6|277.4|278.1|277.9|279|278.7|277.5|277.3|236339
1591019700000|2020-06-01 13:55:00|278.2|278|276.8|276.6|278.2|278.1|276.7|276.5|195916
1591020000000|2020-06-01 14:00:00|276.7|276.5|278.1|277.9|278.1|278|276.2|276.1|197676
1591020300000|2020-06-01 14:05:00|278.2|278|278.2|278|279.2|279|277.6|277.4|170872
1591020600000|2020-06-01 14:10:00|278.3|277.9|278.6|278.5|279.2|279.1|278.2|277.9|153704
1591020900000|2020-06-01 14:15:00|278.5|278.4|280.1|279.7|280.6|280.3|278.5|278.3|227450
1591021200000|2020-06-01 14:20:00|280|279.8|280.3|280.1|280.6|280.5|279.7|279.6|127371
1591021500000|2020-06-01 14:25:00|280.4|280.2|280.6|280.4|280.6|280.5|279.8|279.6|142660
1591021800000|2020-06-01 14:30:00|280.7|280.5|283|282.7|283|282.8|280.6|280.5|197762
1591022100000|2020-06-01 14:35:00|282.9|282.8|284|283.9|284.2|283.9|282.8|282.6|196604
1591022400000|2020-06-01 14:40:00|283.9|283.8|283|282.9|284|283.8|282.5|282.4|112259
1591022700000|2020-06-01 14:45:00|283.1|283|283.8|283.7|283.8|283.7|282.9|282.8|187332
1591023000000|2020-06-01 14:50:00|283.9|283.8|283.9|283.8|284.1|283.9|283.5|283.2|178720
1591023300000|2020-06-01 14:55:00|284|283.9|283.2|283|284|283.9|282.6|282.5|267827
1591023600000|2020-06-01 15:00:00|283.1|282.9|281.6|281.3|283.7|283.6|281.6|281.3|169371
1591023900000|2020-06-01 15:05:00|281.5|281.2|281.5|281.3|281.9|281.8|280.8|280.6|267463
1591024200000|2020-06-01 15:10:00|281.4|281.4|282.1|281.9|282.9|282.6|280.8|280.7|190854
1591024500000|2020-06-01 15:15:00|282|281.7|282|281.8|282.3|282.1|280.9|280.8|322973
1591024800000|2020-06-01 15:20:00|282.1|281.9|283.2|283.1|283.3|283.2|281.9|281.7|317468
1591025100000|2020-06-01 15:25:00|283.1|283|283.9|283.6|284.1|283.9|282.6|282.3|322255
1591081200000|2020-06-02 07:00:00|290.3|289.6|289.1|288|293|292.5|289|288|302038
1591081500000|2020-06-02 07:05:00|289|288.1|291.4|289.8|291.8|290.5|286|285.7|246466
1591081800000|2020-06-02 07:10:00|291.3|289.9|293.8|293.2|294.2|293.6|291.1|289.9|174038
1591082100000|2020-06-02 07:15:00|293.7|293|293.8|292.9|293.8|293.5|291.2|291.1|211832
1591082400000|2020-06-02 07:20:00|293.9|293|295.8|295.5|296|295.6|293|292.9|372703
1591082700000|2020-06-02 07:25:00|295.9|295.6|297.7|297.3|298.9|298.3|295.5|295.2|289590
1591083000000|2020-06-02 07:30:00|298.1|297.4|297.6|297.1|298.8|298.4|295.6|295.5|349368
1591083300000|2020-06-02 07:35:00|297.7|297.2|299.3|298.6|300|299.5|297.2|297.1|211092
1591083600000|2020-06-02 07:40:00|298.6|298.5|300.7|300.3|300.7|300.4|298.5|298|205428
1591083900000|2020-06-02 07:45:00|300.9|300.4|302|301.2|302|301.4|299.8|299.5|388450
1591084200000|2020-06-02 07:50:00|302.2|301.3|300.7|300.2|302.7|302|299.4|299.2|276149
1591084500000|2020-06-02 07:55:00|300.8|300.3|303.4|303|304|303.8|300.8|300.3|301042
1591084800000|2020-06-02 08:00:00|303|303.1|303.6|303.2|303.8|303.5|302.4|302|205450
1591085100000|2020-06-02 08:05:00|303.5|303.1|303.5|303.3|304|303.9|303|302.7|239340
1591085400000|2020-06-02 08:10:00|303.7|303.4|304.2|303.9|304.4|304.1|303.5|303.2|187362
1591085700000|2020-06-02 08:15:00|304|303.7|303.9|303.6|304.4|304.2|303|302.8|266918
1591086000000|2020-06-02 08:20:00|303.8|303.7|302.6|302.2|304.1|304|302.2|302|538777
1591086300000|2020-06-02 08:25:00|302.5|302.1|300.5|300.2|302.9|302.8|300.3|300.1|132541
1591086600000|2020-06-02 08:30:00|300.4|300.4|303.2|302.7|303.5|303.3|300.2|300.1|174240
1591086900000|2020-06-02 08:35:00|303|302.8|304.1|303.6|305|304.8|303|302.7|129595
1591087200000|2020-06-02 08:40:00|303.9|303.5|303.8|303.5|304.1|303.7|302.4|302.1|81874
1591087500000|2020-06-02 08:45:00|303.9|303.3|304.4|304.1|304.7|304.3|303.5|303.2|70560
1591087800000|2020-06-02 08:50:00|304.5|304.2|304.5|304.1|305.4|304.9|304|303.9|107670
1591088100000|2020-06-02 08:55:00|304.4|304|303.7|303.4|304.4|304.1|302.9|302.7|71280
1591088400000|2020-06-02 09:00:00|303.9|303.5|303.9|303.6|304.4|304|303.7|303.5|36914
1591088700000|2020-06-02 09:05:00|303.8|303.5|304.6|304.2|304.9|304.6|303.8|303.5|131163
1591089000000|2020-06-02 09:10:00|304.7|304.3|304.6|304.2|305.5|305.1|304|303.9|305772
1591089300000|2020-06-02 09:15:00|304.5|304.1|303.2|302.9|304.6|304.2|303.2|302.8|41365
1591089600000|2020-06-02 09:20:00|303.1|302.8|303.5|303.2|303.5|303.2|302.3|301.9|38164
1591089900000|2020-06-02 09:25:00|303.6|303.4|304.8|304.4|305|304.8|303.6|303.4|93589
1591090200000|2020-06-02 09:30:00|304.7|304.3|304.7|304.4|304.8|304.6|304.2|303.8|39395
1591090500000|2020-06-02 09:35:00|304.8|304.5|304.9|304.6|305|304.8|304.4|304.1|69663
1591090800000|2020-06-02 09:40:00|305|304.5|304.6|304.3|305.3|305|304.2|304|124827
1591091100000|2020-06-02 09:45:00|304.7|304.4|304.4|304|305|304.7|303.7|303.4|62463
1591091400000|2020-06-02 09:50:00|304.5|303.9|304|303.8|304.5|304.2|303.7|303.5|41348
1591091700000|2020-06-02 09:55:00|304.1|303.9|304.2|303.8|304.5|304.3|303.9|303.6|73092
1591092000000|2020-06-02 10:00:00|304.3|303.9|304.5|304.3|304.5|304.3|304|303.7|21805
1591092300000|2020-06-02 10:05:00|304.6|304.4|304.9|304.6|304.9|304.7|304.2|304|61910
1591092600000|2020-06-02 10:10:00|305|304.7|305|304.6|305.1|305|304.4|304.2|53240
1591092900000|2020-06-02 10:15:00|304.9|304.5|304.6|304.2|304.9|304.5|304|303.8|29931
1591093200000|2020-06-02 10:20:00|304.7|304.3|303.8|303.6|305|304.6|303.8|303.6|46269
1591093500000|2020-06-02 10:25:00|303.7|303.5|303.9|303.7|304.2|303.9|303|302.9|68185
1591093800000|2020-06-02 10:30:00|304|303.8|304.4|304|304.7|304.4|304|303.8|58130
1591094100000|2020-06-02 10:35:00|304.3|304.1|303.4|303.1|304.3|304.1|302.8|302.5|72439
1591094400000|2020-06-02 10:40:00|303.3|303|302.9|302.6|303.3|303.1|302.6|302.3|105918
1591094700000|2020-06-02 10:45:00|303|302.7|303.4|303.2|303.5|303.4|302.8|302.6|94038
1591095000000|2020-06-02 10:50:00|303.5|303.3|304.5|304.3|304.8|304.5|303.4|303.2|49341
1591095300000|2020-06-02 10:55:00|304.4|304.2|305.3|304.9|305.5|305.3|304.4|304.2|75805
1591095600000|2020-06-02 11:00:00|305.2|304.7|304.9|304.6|305.5|305.3|304.2|304.1|151388
1591095900000|2020-06-02 11:05:00|304.8|304.5|303.1|302.7|304.8|304.6|303.1|302.6|31927
1591096200000|2020-06-02 11:10:00|303|302.6|302.5|302.1|303|302.6|302.2|302|50786
1591096500000|2020-06-02 11:15:00|302.4|302.2|302.4|302.1|302.8|302.7|302.4|302|89651
1591096800000|2020-06-02 11:20:00|302.3|302|302.9|302.6|302.9|302.8|302.2|302|55105
1591097100000|2020-06-02 11:25:00|302.8|302.7|303.6|303.2|303.6|303.3|302.8|302.6|53350
1591097400000|2020-06-02 11:30:00|303.7|303.3|303.9|303.6|304.1|303.8|303.6|303.3|44415
1591097700000|2020-06-02 11:35:00|303.8|303.7|303.6|303.3|303.9|303.8|303.5|303.3|54789
1591098000000|2020-06-02 11:40:00|303.5|303.4|303.8|303.6|303.9|303.7|303.5|303.3|53016
1591098300000|2020-06-02 11:45:00|303.7|303.7|303.9|303.7|304.1|303.9|303.3|303.1|58728
1591098600000|2020-06-02 11:50:00|304|303.8|304|303.9|304.2|303.9|303.8|303.5|69335
1591098900000|2020-06-02 11:55:00|304.1|303.8|303.8|303.5|304.1|303.8|303.6|303.4|67015
1591099200000|2020-06-02 12:00:00|303.9|303.6|304|303.8|304.1|304|303.8|303.6|77454
1591099500000|2020-06-02 12:05:00|304.1|303.9|303.8|303.6|304.3|304.2|303.8|303.6|87532
1591099800000|2020-06-02 12:10:00|303.7|303.5|303.3|303.1|303.8|303.5|303|302.9|47802
1591100100000|2020-06-02 12:15:00|303.4|303.2|302.8|302.5|303.4|303.2|302.6|302.4|74476
1591100400000|2020-06-02 12:20:00|302.9|302.4|302.6|302.4|302.9|302.4|302.1|301.8|126572
1591100700000|2020-06-02 12:25:00|302.8|302.5|303.3|303.1|303.4|303.3|302.8|302.4|65660
1591101000000|2020-06-02 12:30:00|303.4|303.2|303.6|303.4|304|303.7|303.4|303.2|54895
1591101300000|2020-06-02 12:35:00|303.5|303.3|303.6|303.3|303.7|303.4|303.4|303.2|41611
1591101600000|2020-06-02 12:40:00|303.5|303.2|302.9|302.7|303.5|303.2|302.7|302.5|36311
1591101900000|2020-06-02 12:45:00|302.8|302.6|301|300.8|302.9|302.6|300.4|300.3|124357
1591102200000|2020-06-02 12:50:00|301.2|300.9|299.8|299.6|301.8|301.6|299.8|299.6|206290
1591102500000|2020-06-02 12:55:00|299.9|299.7|299.9|299.6|300|299.9|299.7|299.4|103040
1591102800000|2020-06-02 13:00:00|300|299.7|299.2|299|300|299.8|299|298.9|158567
1591103100000|2020-06-02 13:05:00|299.3|299.1|299.9|299.6|299.9|299.7|299.2|299.1|56355
1591103400000|2020-06-02 13:10:00|299.8|299.7|299.9|299.6|300|299.9|299.7|299.5|66509
1591103700000|2020-06-02 13:15:00|299.8|299.5|299.5|299.2|299.8|299.5|299.2|299.1|89544
1591104000000|2020-06-02 13:20:00|299.4|299.1|297.5|297.3|299.5|299.1|297.3|297|115805
1591104300000|2020-06-02 13:25:00|297.4|297.2|297.2|297|300.1|300|297.1|297|422840
1591104600000|2020-06-02 13:30:00|297.1|296.9|296.4|296.1|297.4|297|295.6|295.3|283609
1591104900000|2020-06-02 13:35:00|296.5|296|293.9|293.6|296.5|296|293.6|293.5|453738
1591105200000|2020-06-02 13:40:00|294|293.7|295.1|294.9|296.2|295.8|294|293.7|177318
1591105500000|2020-06-02 13:45:00|295.2|294.8|295.4|295.2|295.9|295.6|294.1|293.9|153449
1591105800000|2020-06-02 13:50:00|295.3|295.1|294|293.7|295.8|295.6|294|293.6|80854
1591106100000|2020-06-02 13:55:00|294.2|293.8|295.9|295.7|296|295.8|294.1|293.8|145773
1591106400000|2020-06-02 14:00:00|296|295.8|295.5|295.3|296.4|296.1|295.3|295|128431
1591106700000|2020-06-02 14:05:00|295.7|295.4|296.2|296|296.3|296.1|295.7|295.4|125943
1591107000000|2020-06-02 14:10:00|296.3|296.1|295.5|295.3|296.4|296.3|295.2|295.1|181957
1591107300000|2020-06-02 14:15:00|295.4|295.2|296.9|296.5|297.3|297.1|295|294.8|282814
1591107600000|2020-06-02 14:20:00|296.8|296.6|298.7|298.4|298.9|298.8|296.7|296.6|532221
1591107900000|2020-06-02 14:25:00|298.8|298.5|299.5|299.3|300.4|300.3|298.6|298.5|169269
1591108200000|2020-06-02 14:30:00|299.6|299.4|298.7|298.5|300.3|300.1|298.6|298.4|105765
1591108500000|2020-06-02 14:35:00|298.6|298.4|298|297.7|298.7|298.5|297.2|297.1|251553
1591108800000|2020-06-02 14:40:00|298.1|297.8|298.4|298.2|298.9|298.7|298|297.8|97354
1591109100000|2020-06-02 14:45:00|298.3|298.3|297.9|297.6|298.4|298.3|297.6|297.4|156784
1591109400000|2020-06-02 14:50:00|297.8|297.5|298.4|298.2|298.8|298.6|297.3|297.2|108439
1591109700000|2020-06-02 14:55:00|298.5|298.3|297.7|297.5|298.5|298.4|297.6|297.5|242717
1591110000000|2020-06-02 15:00:00|297.8|297.6|297.6|297.4|298.5|298.4|296.8|296.6|158009
1591110300000|2020-06-02 15:05:00|297.5|297.5|297.5|297.3|298.4|298.2|296.9|296.7|174757
1591110600000|2020-06-02 15:10:00|297.6|297.4|297.3|297.1|298|297.9|296.6|296.5|203231
1591110900000|2020-06-02 15:15:00|297.2|297.2|296.9|296.6|298.4|298.2|296.5|296.3|291778
1591111200000|2020-06-02 15:20:00|297|296.7|297.9|297.7|298.4|298.2|296.7|296.6|375127
1591111500000|2020-06-02 15:25:00|297.8|297.8|298.5|298.1|298.8|298.7|297.6|297.5|407366
1591167600000|2020-06-03 07:00:00|309.7|306.3|308.5|307.3|311|310.2|306.7|305.1|312530
1591167900000|2020-06-03 07:05:00|308.6|307.6|307.9|307.3|311.5|310.7|305|304.3|313001
1591168200000|2020-06-03 07:10:00|307.8|307|308|307.4|308|307.6|305.5|305.3|195036
1591168500000|2020-06-03 07:15:00|307.9|307.7|311.7|311.1|312.5|312|307.9|307.4|351474
1591168800000|2020-06-03 07:20:00|311.6|310.9|314.8|314.3|315|314.7|310.8|310.4|183323
1591169100000|2020-06-03 07:25:00|314.6|314.2|314.4|314|315|314.6|313.4|313.1|209505
1591169400000|2020-06-03 07:30:00|314.5|314.4|311.5|311.1|314.5|314.4|311.5|311|300482
1591169700000|2020-06-03 07:35:00|311.6|311.2|313.8|313.4|314|313.6|311.5|311.2|171606
1591170000000|2020-06-03 07:40:00|313.6|313.5|312.9|312.5|314|313.6|312.4|312.3|138256
1591170300000|2020-06-03 07:45:00|313|312.6|314.7|314.3|314.8|314.3|313|312.6|101001
1591170600000|2020-06-03 07:50:00|314.6|314.4|313.5|313.1|315.1|314.9|312.9|312.4|195476
1591170900000|2020-06-03 07:55:00|313.8|313.2|313.5|313|314.9|314.5|313.4|313|193621
1591171200000|2020-06-03 08:00:00|313.6|313.1|313.7|312.8|314.6|314.1|311.6|311.4|186155
1591171500000|2020-06-03 08:05:00|313.8|313.2|314|313.6|314.6|314.3|313.5|313.1|149967
1591171800000|2020-06-03 08:10:00|313.9|313.5|314.3|314.1|315|314.9|313.1|312.8|194258
1591172100000|2020-06-03 08:15:00|314.2|314|314.5|314.2|314.6|314.5|312.3|312|206316
1591172400000|2020-06-03 08:20:00|314.7|314.3|314.4|314|314.8|314.6|313.6|313.1|163361
1591172700000|2020-06-03 08:25:00|314.5|314.1|314.2|314|315|314.8|313.6|313.4|157733
1591173000000|2020-06-03 08:30:00|314.4|314.1|315.3|315|315.4|315.1|314.4|314|122171
1591173300000|2020-06-03 08:35:00|315.5|315.1|315.1|314.7|315.9|315.4|313.9|313.8|130002
1591173600000|2020-06-03 08:40:00|315.2|314.8|314.9|314.4|315.2|314.9|314.5|314.2|134622
1591173900000|2020-06-03 08:45:00|314.8|314.5|315.8|315.5|315.9|315.6|314.7|314.5|318449
1591174200000|2020-06-03 08:50:00|315.9|315.6|316.9|316.5|317|316.9|315.9|315.5|185092
1591174500000|2020-06-03 08:55:00|316.8|316.4|317.6|317.3|318|317.5|316.4|316.1|300980
1591174800000|2020-06-03 09:00:00|317.7|317.4|317.6|317.3|319|318.6|317.4|317.3|169424
1591175100000|2020-06-03 09:05:00|317.5|317.2|318.7|318.4|319|318.5|317.4|317.1|87172
1591175400000|2020-06-03 09:10:00|318.6|318.2|319|318.7|319.3|319|318.1|317.6|111490
1591175700000|2020-06-03 09:15:00|319.1|318.8|318.4|317.9|319.8|319.4|318.2|317.8|216117
1591176000000|2020-06-03 09:20:00|318.3|318|318.2|318|318.4|318.2|317.4|317|161771
1591176300000|2020-06-03 09:25:00|318.3|318.1|317.9|317.7|319.5|318.9|317.6|317|5522695
1591176600000|2020-06-03 09:30:00|318|317.8|318.3|318|319|318.5|317.9|317.6|159555
1591176900000|2020-06-03 09:35:00|318.4|318.1|320.4|320|321.2|321.1|318.4|318|247171
1591177200000|2020-06-03 09:40:00|320.5|320.1|321.7|321.2|322|321.8|320.3|320.1|197838
1591177500000|2020-06-03 09:45:00|321.6|321.3|321.5|321.2|321.9|321.6|321.1|320.8|137971
1591177800000|2020-06-03 09:50:00|321.6|321.3|321.8|321.5|322.6|322.1|321.5|321.3|98161
1591178100000|2020-06-03 09:55:00|321.9|321.6|321.3|320.9|322.5|322.3|320.7|320.4|83234
1591178400000|2020-06-03 10:00:00|321.2|321|320.6|320.3|321.4|321|320|319.9|251541
1591178700000|2020-06-03 10:05:00|320.7|320.2|324|323.7|324.4|324|320|319.8|416959
1591179000000|2020-06-03 10:10:00|323.9|323.6|322.6|322.2|325|324.7|322.4|322|226533
1591179300000|2020-06-03 10:15:00|322.7|322.3|323.5|323.1|324.5|324|322.7|322.3|117208
1591179600000|2020-06-03 10:20:00|323.7|323.2|323.2|322.8|324|323.6|321.8|321.6|216374
1591179900000|2020-06-03 10:25:00|323.3|322.9|324.7|324.3|325.5|325.2|323.3|322.9|317410
1591180200000|2020-06-03 10:30:00|324.8|324.4|323.7|323.5|324.8|324.5|323.2|323|86920
1591180500000|2020-06-03 10:35:00|323.5|323.3|321.3|321|323.6|323.5|321.3|321|129194
1591180800000|2020-06-03 10:40:00|321.4|321.1|323.3|323|323.4|323|321|320.9|173770
1591181100000|2020-06-03 10:45:00|323.4|323.1|322|321.5|324.8|324.1|321.3|320.6|151140
1591181400000|2020-06-03 10:50:00|322.1|321.6|322.4|322.2|323.6|323.1|322.1|321.6|53243
1591181700000|2020-06-03 10:55:00|322.5|322.3|320.6|320.3|322.7|322.4|320.5|320.2|225078
1591182000000|2020-06-03 11:00:00|320.9|320.2|321.3|321.1|322.5|321.8|320.8|320.2|54486
1591182300000|2020-06-03 11:05:00|321.4|321.2|322.5|322.1|322.5|322.3|321.4|321.1|77768
1591182600000|2020-06-03 11:10:00|322.6|322.2|321.3|320.9|322.7|322.4|321|320.8|145096
1591182900000|2020-06-03 11:15:00|321.4|321|321|320.6|321.8|321.6|320.7|320.3|121516
1591183200000|2020-06-03 11:20:00|320.9|320.5|320.7|320.4|321.3|320.9|320.1|319.9|114601
1591183500000|2020-06-03 11:25:00|320.8|320.5|319.8|319.6|320.9|320.6|319.8|319.6|185096
1591183800000|2020-06-03 11:30:00|319.7|319.5|317.9|317.6|320.4|320|317.3|317|203244
1591184100000|2020-06-03 11:35:00|318|317.7|318.6|318.3|318.9|318.7|317.7|317.4|141083
1591184400000|2020-06-03 11:40:00|318.7|318.4|318.4|318.1|319.4|319.2|318.3|318.1|65248
1591184700000|2020-06-03 11:45:00|318.6|318.2|320.2|320|320.2|320|318.6|318.1|82594
1591185000000|2020-06-03 11:50:00|320.4|320.1|321.1|320.9|321.5|321.3|320.4|320.1|96460
1591185300000|2020-06-03 11:55:00|321.2|321|320.8|320.6|321.2|321|320.8|320.6|61475
1591185600000|2020-06-03 12:00:00|320.9|320.7|321.4|321.2|321.5|321.2|320.4|320.3|68177
1591185900000|2020-06-03 12:05:00|321.3|321.1|321.8|321.5|321.9|321.6|320.6|320.3|79103
1591186200000|2020-06-03 12:10:00|321.7|321.4|321.7|321.4|321.9|321.7|321|320.9|86189
1591186500000|2020-06-03 12:15:00|321.6|321.5|322.2|322|322.3|322.2|321.4|321.2|47811
1591186800000|2020-06-03 12:20:00|322.3|322.1|321.4|321.1|322.7|322.4|321.2|321.1|58458
1591187100000|2020-06-03 12:25:00|321.5|321.2|321.4|321.1|322.2|321.8|321.3|321.1|58591
1591187400000|2020-06-03 12:30:00|321.5|321.2|322|321.7|322.1|322|321.5|321.2|41810
1591187700000|2020-06-03 12:35:00|322.1|321.8|322.2|321.8|322.9|322.5|321.1|320.8|188556
1591188000000|2020-06-03 12:40:00|322.1|321.9|322.1|321.8|322.3|322.1|321.8|321.6|49555
1591188300000|2020-06-03 12:45:00|322.2|321.9|322.3|322|323.1|322.9|322.1|321.9|77948
1591188600000|2020-06-03 12:50:00|322.4|322.1|324.1|323.9|324.1|323.9|322.3|322.1|56494
1591188900000|2020-06-03 12:55:00|324.2|324|323.8|323.6|324.6|324.4|323|322.7|93275
1591189200000|2020-06-03 13:00:00|323.9|323.5|324.1|323.8|324.9|324.7|323.4|323.2|125691
1591189500000|2020-06-03 13:05:00|324.2|323.9|324.5|324.2|324.5|324.4|323.9|323.6|79403
1591189800000|2020-06-03 13:10:00|324.4|324.3|324.6|324.4|324.7|324.5|324.2|324.1|93228
1591190100000|2020-06-03 13:15:00|324.7|324.6|324.8|324.6|324.9|324.7|324.2|324|130372
1591190400000|2020-06-03 13:20:00|324.7|324.5|324.9|324.5|325.2|325|324.4|324.1|177780
1591190700000|2020-06-03 13:25:00|324.8|324.6|325.5|325.2|325.5|325.3|324.2|324|143628
1591191000000|2020-06-03 13:30:00|325.4|325.3|327.5|327.3|327.5|327.3|324.8|324.6|323322
1591191300000|2020-06-03 13:35:00|327.6|327.4|327.7|327.4|328.5|328.3|326.8|326.4|268749
1591191600000|2020-06-03 13:40:00|327.8|327.5|326|325.6|327.9|327.8|325.7|325.5|213834
1591191900000|2020-06-03 13:45:00|326.1|325.7|326.1|326|326.4|326.2|325.8|325.7|302092
1591192200000|2020-06-03 13:50:00|326.2|326.1|326.6|326.4|327.1|327|326|325.8|146543
1591192500000|2020-06-03 13:55:00|326.5|326.3|327.3|327|327.4|327.2|326.4|326.3|237988
1591192800000|2020-06-03 14:00:00|327.4|327.1|329.3|329|329.8|329.6|327.3|327.1|268394
1591193100000|2020-06-03 14:05:00|329.2|328.9|329.4|329.2|330|329.9|329|328.9|173488
1591193400000|2020-06-03 14:10:00|329.3|329.1|329.9|329.6|330|329.9|328.3|328.1|176637
1591193700000|2020-06-03 14:15:00|330|329.7|332.3|332|332.3|332.1|330|329.7|308846
1591194000000|2020-06-03 14:20:00|332.4|332.1|333.3|332.9|333.6|333.5|331.9|331.7|233439
1591194300000|2020-06-03 14:25:00|333.4|333|331.3|331.2|333.6|333.5|330.7|330.4|275022
1591194600000|2020-06-03 14:30:00|331.4|331.3|332.9|332.6|333|332.8|331.1|331|208352
1591194900000|2020-06-03 14:35:00|333|332.7|332.2|331.7|334|333.8|331.5|331.3|311204
1591195200000|2020-06-03 14:40:00|332|331.6|332|331.7|332.4|332|331.2|331.1|298598
1591195500000|2020-06-03 14:45:00|331.9|331.9|331.4|331.1|332|331.9|330.8|330.6|267457
1591195800000|2020-06-03 14:50:00|331.3|331.2|329.7|329.4|331.7|331.6|329.3|329|242979
1591196100000|2020-06-03 14:55:00|329.8|329.5|327.3|327|329.9|329.7|327.3|326.9|234875
1591196400000|2020-06-03 15:00:00|327|326.9|328|327.7|328.9|328.8|326.4|326.2|340456
1591196700000|2020-06-03 15:05:00|328.1|327.8|329.1|329|329.6|329.4|328|327.8|251472
1591197000000|2020-06-03 15:10:00|329.2|329.1|329.1|328.9|329.7|329.6|328.5|328.3|326060
1591197300000|2020-06-03 15:15:00|329|328.8|328.2|328|329.5|329.4|328.2|328|330623
1591197600000|2020-06-03 15:20:00|328.1|328.1|328.6|328.4|328.9|328.7|327.6|327.4|271085
1591197900000|2020-06-03 15:25:00|328.7|328.5|328.9|328.7|329.4|329.3|328.4|328.2|551813
1591167600000|2020-06-03 07:00:00|309.7|306.3|308.5|307.3|311|310.2|306.7|305.1|312530
1591167900000|2020-06-03 07:05:00|308.6|307.6|307.9|307.3|311.5|310.7|305|304.3|313001
1591168200000|2020-06-03 07:10:00|307.8|307|308|307.4|308|307.6|305.5|305.3|195036
1591168500000|2020-06-03 07:15:00|307.9|307.7|311.7|311.1|312.5|312|307.9|307.4|351474
1591168800000|2020-06-03 07:20:00|311.6|310.9|314.8|314.3|315|314.7|310.8|310.4|183323
1591169100000|2020-06-03 07:25:00|314.6|314.2|314.4|314|315|314.6|313.4|313.1|209505
1591169400000|2020-06-03 07:30:00|314.5|314.4|311.5|311.1|314.5|314.4|311.5|311|300482
1591169700000|2020-06-03 07:35:00|311.6|311.2|313.8|313.4|314|313.6|311.5|311.2|171606
1591170000000|2020-06-03 07:40:00|313.6|313.5|312.9|312.5|314|313.6|312.4|312.3|138256
1591170300000|2020-06-03 07:45:00|313|312.6|314.7|314.3|314.8|314.3|313|312.6|101001
1591170600000|2020-06-03 07:50:00|314.6|314.4|313.5|313.1|315.1|314.9|312.9|312.4|195476
1591170900000|2020-06-03 07:55:00|313.8|313.2|313.5|313|314.9|314.5|313.4|313|193621
1591171200000|2020-06-03 08:00:00|313.6|313.1|313.7|312.8|314.6|314.1|311.6|311.4|186155
1591171500000|2020-06-03 08:05:00|313.8|313.2|314|313.6|314.6|314.3|313.5|313.1|149967
1591171800000|2020-06-03 08:10:00|313.9|313.5|314.3|314.1|315|314.9|313.1|312.8|194258
1591172100000|2020-06-03 08:15:00|314.2|314|314.5|314.2|314.6|314.5|312.3|312|206316
1591172400000|2020-06-03 08:20:00|314.7|314.3|314.4|314|314.8|314.6|313.6|313.1|163361
1591172700000|2020-06-03 08:25:00|314.5|314.1|314.2|314|315|314.8|313.6|313.4|157733
1591173000000|2020-06-03 08:30:00|314.4|314.1|315.3|315|315.4|315.1|314.4|314|122171
1591173300000|2020-06-03 08:35:00|315.5|315.1|315.1|314.7|315.9|315.4|313.9|313.8|130002
1591173600000|2020-06-03 08:40:00|315.2|314.8|314.9|314.4|315.2|314.9|314.5|314.2|134622
1591173900000|2020-06-03 08:45:00|314.8|314.5|315.8|315.5|315.9|315.6|314.7|314.5|318449
1591174200000|2020-06-03 08:50:00|315.9|315.6|316.9|316.5|317|316.9|315.9|315.5|185092
1591174500000|2020-06-03 08:55:00|316.8|316.4|317.6|317.3|318|317.5|316.4|316.1|300980
1591174800000|2020-06-03 09:00:00|317.7|317.4|317.6|317.3|319|318.6|317.4|317.3|169424
1591175100000|2020-06-03 09:05:00|317.5|317.2|318.7|318.4|319|318.5|317.4|317.1|87172
1591175400000|2020-06-03 09:10:00|318.6|318.2|319|318.7|319.3|319|318.1|317.6|111490
1591175700000|2020-06-03 09:15:00|319.1|318.8|318.4|317.9|319.8|319.4|318.2|317.8|216117
1591176000000|2020-06-03 09:20:00|318.3|318|318.2|318|318.4|318.2|317.4|317|161771
1591176300000|2020-06-03 09:25:00|318.3|318.1|317.9|317.7|319.5|318.9|317.6|317|5522695
1591176600000|2020-06-03 09:30:00|318|317.8|318.3|318|319|318.5|317.9|317.6|159555
1591176900000|2020-06-03 09:35:00|318.4|318.1|320.4|320|321.2|321.1|318.4|318|247171
1591177200000|2020-06-03 09:40:00|320.5|320.1|321.7|321.2|322|321.8|320.3|320.1|197838
1591177500000|2020-06-03 09:45:00|321.6|321.3|321.5|321.2|321.9|321.6|321.1|320.8|137971
1591177800000|2020-06-03 09:50:00|321.6|321.3|321.8|321.5|322.6|322.1|321.5|321.3|98161
1591178100000|2020-06-03 09:55:00|321.9|321.6|321.3|320.9|322.5|322.3|320.7|320.4|83234
1591178400000|2020-06-03 10:00:00|321.2|321|320.6|320.3|321.4|321|320|319.9|251541
1591178700000|2020-06-03 10:05:00|320.7|320.2|324|323.7|324.4|324|320|319.8|416959
1591179000000|2020-06-03 10:10:00|323.9|323.6|322.6|322.2|325|324.7|322.4|322|226533
1591179300000|2020-06-03 10:15:00|322.7|322.3|323.5|323.1|324.5|324|322.7|322.3|117208
1591179600000|2020-06-03 10:20:00|323.7|323.2|323.2|322.8|324|323.6|321.8|321.6|216374
1591179900000|2020-06-03 10:25:00|323.3|322.9|324.7|324.3|325.5|325.2|323.3|322.9|317410
1591180200000|2020-06-03 10:30:00|324.8|324.4|323.7|323.5|324.8|324.5|323.2|323|86920
1591180500000|2020-06-03 10:35:00|323.5|323.3|321.3|321|323.6|323.5|321.3|321|129194
1591180800000|2020-06-03 10:40:00|321.4|321.1|323.3|323|323.4|323|321|320.9|173770
1591181100000|2020-06-03 10:45:00|323.4|323.1|322|321.5|324.8|324.1|321.3|320.6|151140
1591181400000|2020-06-03 10:50:00|322.1|321.6|322.4|322.2|323.6|323.1|322.1|321.6|53243
1591181700000|2020-06-03 10:55:00|322.5|322.3|320.6|320.3|322.7|322.4|320.5|320.2|225078
1591182000000|2020-06-03 11:00:00|320.9|320.2|321.3|321.1|322.5|321.8|320.8|320.2|54486
1591182300000|2020-06-03 11:05:00|321.4|321.2|322.5|322.1|322.5|322.3|321.4|321.1|77768
1591182600000|2020-06-03 11:10:00|322.6|322.2|321.3|320.9|322.7|322.4|321|320.8|145096
1591182900000|2020-06-03 11:15:00|321.4|321|321|320.6|321.8|321.6|320.7|320.3|121516
1591183200000|2020-06-03 11:20:00|320.9|320.5|320.7|320.4|321.3|320.9|320.1|319.9|114601
1591183500000|2020-06-03 11:25:00|320.8|320.5|319.8|319.6|320.9|320.6|319.8|319.6|185096
1591183800000|2020-06-03 11:30:00|319.7|319.5|317.9|317.6|320.4|320|317.3|317|203244
1591184100000|2020-06-03 11:35:00|318|317.7|318.6|318.3|318.9|318.7|317.7|317.4|141083
1591184400000|2020-06-03 11:40:00|318.7|318.4|318.4|318.1|319.4|319.2|318.3|318.1|65248
1591184700000|2020-06-03 11:45:00|318.6|318.2|320.2|320|320.2|320|318.6|318.1|82594
1591185000000|2020-06-03 11:50:00|320.4|320.1|321.1|320.9|321.5|321.3|320.4|320.1|96460
1591185300000|2020-06-03 11:55:00|321.2|321|320.8|320.6|321.2|321|320.8|320.6|61475
1591185600000|2020-06-03 12:00:00|320.9|320.7|321.4|321.2|321.5|321.2|320.4|320.3|68177
1591185900000|2020-06-03 12:05:00|321.3|321.1|321.8|321.5|321.9|321.6|320.6|320.3|79103
1591186200000|2020-06-03 12:10:00|321.7|321.4|321.7|321.4|321.9|321.7|321|320.9|86189
1591186500000|2020-06-03 12:15:00|321.6|321.5|322.2|322|322.3|322.2|321.4|321.2|47811
1591186800000|2020-06-03 12:20:00|322.3|322.1|321.4|321.1|322.7|322.4|321.2|321.1|58458
1591187100000|2020-06-03 12:25:00|321.5|321.2|321.4|321.1|322.2|321.8|321.3|321.1|58591
1591187400000|2020-06-03 12:30:00|321.5|321.2|322|321.7|322.1|322|321.5|321.2|41810
1591187700000|2020-06-03 12:35:00|322.1|321.8|322.2|321.8|322.9|322.5|321.1|320.8|188556
1591188000000|2020-06-03 12:40:00|322.1|321.9|322.1|321.8|322.3|322.1|321.8|321.6|49555
1591188300000|2020-06-03 12:45:00|322.2|321.9|322.3|322|323.1|322.9|322.1|321.9|77948
1591188600000|2020-06-03 12:50:00|322.4|322.1|324.1|323.9|324.1|323.9|322.3|322.1|56494
1591188900000|2020-06-03 12:55:00|324.2|324|323.8|323.6|324.6|324.4|323|322.7|93275
1591189200000|2020-06-03 13:00:00|323.9|323.5|324.1|323.8|324.9|324.7|323.4|323.2|125691
1591189500000|2020-06-03 13:05:00|324.2|323.9|324.5|324.2|324.5|324.4|323.9|323.6|79403
1591189800000|2020-06-03 13:10:00|324.4|324.3|324.6|324.4|324.7|324.5|324.2|324.1|93228
1591190100000|2020-06-03 13:15:00|324.7|324.6|324.8|324.6|324.9|324.7|324.2|324|130372
1591190400000|2020-06-03 13:20:00|324.7|324.5|324.9|324.5|325.2|325|324.4|324.1|177780
1591190700000|2020-06-03 13:25:00|324.8|324.6|325.5|325.2|325.5|325.3|324.2|324|143628
1591191000000|2020-06-03 13:30:00|325.4|325.3|327.5|327.3|327.5|327.3|324.8|324.6|323322
1591191300000|2020-06-03 13:35:00|327.6|327.4|327.7|327.4|328.5|328.3|326.8|326.4|268749
1591191600000|2020-06-03 13:40:00|327.8|327.5|326|325.6|327.9|327.8|325.7|325.5|213834
1591191900000|2020-06-03 13:45:00|326.1|325.7|326.1|326|326.4|326.2|325.8|325.7|302092
1591192200000|2020-06-03 13:50:00|326.2|326.1|326.6|326.4|327.1|327|326|325.8|146543
1591192500000|2020-06-03 13:55:00|326.5|326.3|327.3|327|327.4|327.2|326.4|326.3|237988
1591192800000|2020-06-03 14:00:00|327.4|327.1|329.3|329|329.8|329.6|327.3|327.1|268394
1591193100000|2020-06-03 14:05:00|329.2|328.9|329.4|329.2|330|329.9|329|328.9|173488
1591193400000|2020-06-03 14:10:00|329.3|329.1|329.9|329.6|330|329.9|328.3|328.1|176637
1591193700000|2020-06-03 14:15:00|330|329.7|332.3|332|332.3|332.1|330|329.7|308846
1591194000000|2020-06-03 14:20:00|332.4|332.1|333.3|332.9|333.6|333.5|331.9|331.7|233439
1591194300000|2020-06-03 14:25:00|333.4|333|331.3|331.2|333.6|333.5|330.7|330.4|275022
1591194600000|2020-06-03 14:30:00|331.4|331.3|332.9|332.6|333|332.8|331.1|331|208352
1591194900000|2020-06-03 14:35:00|333|332.7|332.2|331.7|334|333.8|331.5|331.3|311204
1591195200000|2020-06-03 14:40:00|332|331.6|332|331.7|332.4|332|331.2|331.1|298598
1591195500000|2020-06-03 14:45:00|331.9|331.9|331.4|331.1|332|331.9|330.8|330.6|267457
1591195800000|2020-06-03 14:50:00|331.3|331.2|329.7|329.4|331.7|331.6|329.3|329|242979
1591196100000|2020-06-03 14:55:00|329.8|329.5|327.3|327|329.9|329.7|327.3|326.9|234875
1591196400000|2020-06-03 15:00:00|327|326.9|328|327.7|328.9|328.8|326.4|326.2|340456
1591196700000|2020-06-03 15:05:00|328.1|327.8|329.1|329|329.6|329.4|328|327.8|251472
1591197000000|2020-06-03 15:10:00|329.2|329.1|329.1|328.9|329.7|329.6|328.5|328.3|326060
1591197300000|2020-06-03 15:15:00|329|328.8|328.2|328|329.5|329.4|328.2|328|330623
1591197600000|2020-06-03 15:20:00|328.1|328.1|328.6|328.4|328.9|328.7|327.6|327.4|271085
1591197900000|2020-06-03 15:25:00|328.7|328.5|328.9|328.7|329.4|329.3|328.4|328.2|551813
1591254000000|2020-06-04 07:00:00|327.4|326.1|317.7|316.3|328|327.2|315.7|315|456505
1591254300000|2020-06-04 07:05:00|317.8|316.5|312.1|311.1|317.8|316.7|311.4|311|541644
1591254600000|2020-06-04 07:10:00|311.1|311|316.2|315.6|316.9|315.8|310.6|310.1|413952
1591254900000|2020-06-04 07:15:00|316.6|315.8|315.5|314.9|318.2|317.2|314.1|313.5|430200
1591255200000|2020-06-04 07:20:00|315.3|314.7|313.5|313|315.5|314.9|311.5|310.6|232828
1591255500000|2020-06-04 07:25:00|313.7|313.1|313.2|312.8|314.2|313.7|312.7|311.8|130131
1591255800000|2020-06-04 07:30:00|313.1|312.7|314|313.2|314.3|313.9|311.7|311.2|248397
1591256100000|2020-06-04 07:35:00|313.9|313.4|316.1|315.3|316.7|316.2|312.1|311.8|425585
1591256400000|2020-06-04 07:40:00|316|315.4|320.1|319|320.8|320.2|315.9|315|114903
1591256700000|2020-06-04 07:45:00|319.9|319.1|318.7|318.1|319.9|319.5|318|317.8|131372
1591257000000|2020-06-04 07:50:00|319.1|318.3|317.8|317.4|319.3|318.6|317.5|317.1|72392
1591257300000|2020-06-04 07:55:00|317.7|317.3|319.2|318.8|320.3|320.2|317|316.6|206464
1591257600000|2020-06-04 08:00:00|319|318.6|319.8|319.3|319.9|319.5|318.3|318.1|95572
1591257900000|2020-06-04 08:05:00|319.7|319.1|322.4|322|323|322.5|319.5|319.1|202107
1591258200000|2020-06-04 08:10:00|322.3|321.9|321.8|321.5|323.8|323.2|321.3|321|223438
1591258500000|2020-06-04 08:15:00|321.9|321.3|321.2|320.8|322|321.6|319.6|319.3|95419
1591258800000|2020-06-04 08:20:00|321.3|320.9|321.8|321.5|322|321.9|321.2|320.7|193491
1591259100000|2020-06-04 08:25:00|321.9|321.6|321.6|321.3|323.5|323.2|321.3|321.2|216923
1591259400000|2020-06-04 08:30:00|321.7|321.4|322.2|321.9|323.2|322.8|321.4|321|153673
1591259700000|2020-06-04 08:35:00|322.3|322|323.3|322.8|324|323.8|322.3|321.9|170743
1591260000000|2020-06-04 08:40:00|323.4|322.9|323.9|323.5|324.7|324.2|323.4|322.9|113873
1591260300000|2020-06-04 08:45:00|324|323.6|324.9|324.7|325|324.7|323.5|323.2|85451
1591260600000|2020-06-04 08:50:00|324.8|324.6|325.2|325|325.9|325.5|324.7|324.4|157416
1591260900000|2020-06-04 08:55:00|325.1|325.1|322.2|321.9|325.3|325.1|322|321.8|170500
1591261200000|2020-06-04 09:00:00|322.4|322.1|323.4|323.2|323.4|323.2|322.3|322|81371
1591261500000|2020-06-04 09:05:00|323.6|323.3|323.8|323.6|324.9|324.7|323|322.7|130512
1591261800000|2020-06-04 09:10:00|323.7|323.4|323.4|323.1|324.5|324.3|323.3|322.9|98103
1591262100000|2020-06-04 09:15:00|323.3|322.9|321|320.6|323.6|323.2|321|320.6|164494
1591262400000|2020-06-04 09:20:00|320.9|320.5|318.6|318.4|321|320.5|317.5|317.3|536747
1591262700000|2020-06-04 09:25:00|318.7|318.5|316.3|315.9|318.9|318.5|315.6|315.3|101354
1591263000000|2020-06-04 09:30:00|316.4|316|317.3|317.1|318.6|318.3|316.3|316|76337
1591263300000|2020-06-04 09:35:00|317.2|316.8|317.7|317.3|317.7|317.6|316.5|316.2|80016
1591263600000|2020-06-04 09:40:00|317.8|317.4|315.5|315.2|318.3|318|315.4|315.2|74694
1591263900000|2020-06-04 09:45:00|315.4|315.3|314.7|314.3|315.7|315.6|313.8|313.4|169710
1591264200000|2020-06-04 09:50:00|314.6|314.1|313.7|313.3|315.3|315.1|313.5|313.3|79413
1591264500000|2020-06-04 09:55:00|313.9|313.4|314|313.7|314.2|313.8|313|312.7|95418
1591264800000|2020-06-04 10:00:00|314.1|313.8|315.5|315.3|315.7|315.3|313.5|313.3|104965
1591265100000|2020-06-04 10:05:00|315.4|315.2|314.7|314.4|315.7|315.5|314.6|314.4|64168
1591265400000|2020-06-04 10:10:00|314.6|314.5|315.8|315.5|316.5|316.2|314.5|314.3|70345
1591265700000|2020-06-04 10:15:00|315.9|315.8|316.3|316.1|316.3|316.2|315|314.8|83100
1591266000000|2020-06-04 10:20:00|316.4|316.2|317.3|317.1|317.4|317.1|316.3|316|31723
1591266300000|2020-06-04 10:25:00|317.2|317|318.1|317.8|318.1|317.9|316.1|315.8|38524
1591266600000|2020-06-04 10:30:00|318|317.6|319.4|319.2|319.8|319.5|317.9|317.6|91398
1591266900000|2020-06-04 10:35:00|319.5|319.3|319.7|319.3|320|319.5|318.7|318.5|58429
1591267200000|2020-06-04 10:40:00|319.9|319.4|319.9|319.5|320.3|320|319.1|318.9|54441
1591267500000|2020-06-04 10:45:00|320|319.6|318.4|318.1|320|319.8|318|317.8|62547
1591267800000|2020-06-04 10:50:00|318.5|318.2|318.8|318.3|319.6|319.4|318.5|318.2|45547
1591268100000|2020-06-04 10:55:00|318.7|318.2|318|317.8|319|318.8|317.7|317.3|55370
1591268400000|2020-06-04 11:00:00|318.8|317.3|318.1|317.8|319|318.8|317.8|317.3|47360
1591268700000|2020-06-04 11:05:00|318|317.7|316.8|316.6|318.5|318.3|316.8|316.6|96012
1591269000000|2020-06-04 11:10:00|316.7|316.5|316.7|316.5|316.8|316.5|315.8|315.6|51914
1591269300000|2020-06-04 11:15:00|316.8|316.6|316|315.7|316.9|316.8|315.5|315.2|66158
1591269600000|2020-06-04 11:20:00|315.9|315.6|315.9|315.6|316|315.8|315|314.8|59017
1591269900000|2020-06-04 11:25:00|316|315.7|314.5|314.1|316.1|315.9|314.3|314|65769
1591270200000|2020-06-04 11:30:00|314.6|314.2|315.8|315.5|315.9|315.8|314.6|314.2|78339
1591270500000|2020-06-04 11:35:00|315.7|315.4|317|316.5|317.1|316.8|315.7|315.3|77956
1591270800000|2020-06-04 11:40:00|316.9|316.4|316.2|315.9|316.9|316.6|316.1|315.9|57447
1591271100000|2020-06-04 11:45:00|316.1|315.8|318.2|317.8|318.3|318|315.6|315.5|164457
1591271400000|2020-06-04 11:50:00|318.1|317.7|319.9|319.6|320|319.8|318|317.7|209247
1591271700000|2020-06-04 11:55:00|320|319.7|318.1|318|320.9|320.7|317.5|317.4|173424
1591272000000|2020-06-04 12:00:00|318.3|318.1|317.5|317.4|319.2|318.9|317.3|317.2|110291
1591272300000|2020-06-04 12:05:00|317.4|317.2|319.8|319.6|320.1|319.7|317.1|316.9|289676
1591272600000|2020-06-04 12:10:00|319.9|319.7|319.5|319.3|320.8|320.5|318.3|318.1|180559
1591272900000|2020-06-04 12:15:00|319.6|319.4|321|320.9|321.4|321.1|319.6|319.3|118323
1591273200000|2020-06-04 12:20:00|320.9|320.8|322.5|322.1|323|322.8|320.4|320.3|70598
1591273500000|2020-06-04 12:25:00|322.6|322.2|321.6|321.1|322.7|322.3|321.2|321|130751
1591273800000|2020-06-04 12:30:00|321.5|321.2|320.1|319.7|321.6|321.3|318.9|318.4|114738
1591274100000|2020-06-04 12:35:00|320.2|319.8|322.8|322.3|322.9|322.7|319.4|319|159175
1591274400000|2020-06-04 12:40:00|322.7|322.2|318.1|317.8|322.7|322.2|317.7|317.6|170362
1591274700000|2020-06-04 12:45:00|318.2|318|316.6|316.3|319.4|319|316|315.8|141735
1591275000000|2020-06-04 12:50:00|316.7|316.4|317|316.7|317.7|317.4|316.3|315.9|160917
1591275300000|2020-06-04 12:55:00|317.1|316.8|318.9|318.6|318.9|318.6|316.5|316|132254
1591275600000|2020-06-04 13:00:00|318.8|318.4|321.2|320.9|321.2|321.1|318.7|318.3|98778
1591275900000|2020-06-04 13:05:00|321.3|321|322.3|321.9|323|322.7|321.2|320.9|155634
1591276200000|2020-06-04 13:10:00|322.4|321.7|322.4|322|322.7|322.5|321.5|321|153304
1591276500000|2020-06-04 13:15:00|322.5|322.1|321.4|321.1|323.5|323.2|321.1|320.7|386263
1591276800000|2020-06-04 13:20:00|321.5|321|322.3|321.8|322.9|322.8|321.3|320.8|161103
1591277100000|2020-06-04 13:25:00|322.2|321.7|322.2|321.9|322.4|322.1|321.1|320.8|85633
1591277400000|2020-06-04 13:30:00|322.1|321.8|321.3|321|323|322.8|321|320.8|155662
1591277700000|2020-06-04 13:35:00|321.2|320.9|319.9|319.6|321.2|320.9|319.7|319.4|211452
1591278000000|2020-06-04 13:40:00|320|319.5|319.8|319.4|320.2|319.8|318.6|318.3|68914
1591278300000|2020-06-04 13:45:00|319.7|319.2|318.9|318.7|320|319.8|317.5|317.2|113745
1591278600000|2020-06-04 13:50:00|319|318.6|320.8|320.5|320.8|320.6|318.4|318.2|123553
1591278900000|2020-06-04 13:55:00|320.7|320.4|320.9|320.6|321.2|320.9|319.5|319.2|193199
1591279200000|2020-06-04 14:00:00|320.8|320.7|321.8|321.5|322.2|322|320.6|320.3|133695
1591279500000|2020-06-04 14:05:00|321.9|321.6|322.2|321.8|322.8|322.5|321.4|321.1|151681
1591279800000|2020-06-04 14:10:00|322.1|321.7|323.4|323.2|323.6|323.4|321.7|321.6|70311
1591280100000|2020-06-04 14:15:00|323.3|323.1|323.6|323.4|324.1|323.8|323|322.9|145752
1591280400000|2020-06-04 14:20:00|323.5|323.5|322.1|321.8|323.5|323.5|321.9|321.5|146453
1591280700000|2020-06-04 14:25:00|322|321.7|324|323.8|324.4|324.2|321.8|321.7|89449
1591281000000|2020-06-04 14:30:00|324.2|323.9|323.9|323.6|324.6|324.4|323.6|323.4|135487
1591281300000|2020-06-04 14:35:00|324|323.7|325.9|325.6|326|325.8|323.9|323.7|110934
1591281600000|2020-06-04 14:40:00|325.8|325.5|324.7|324.4|325.8|325.5|323.7|323.5|167486
1591281900000|2020-06-04 14:45:00|324.6|324.3|326.2|326|326.4|326.2|322.9|322.6|123333
1591282200000|2020-06-04 14:50:00|326|325.9|325.3|325.1|326|325.9|325.2|324.8|94412
1591282500000|2020-06-04 14:55:00|325.2|324.9|325.7|325.5|326.7|326.4|325.1|324.9|124475
1591282800000|2020-06-04 15:00:00|325.6|325.4|327.5|327.3|327.7|327.4|325|324.8|188966
1591283100000|2020-06-04 15:05:00|327.3|327.2|327.9|327.6|328|327.9|326.8|326.5|202799
1591283400000|2020-06-04 15:10:00|328|327.7|327.8|327.5|328.4|328.1|327.2|327|271798
1591283700000|2020-06-04 15:15:00|327.9|327.6|328.4|328.3|329.4|329.1|327.6|327.4|353347
1591284000000|2020-06-04 15:20:00|328.5|328.4|327.2|327|329.4|329.2|327.2|327|341175
1591284300000|2020-06-04 15:25:00|327.1|326.9|327.7|327.2|328|327.7|325.8|325.7|476916
1591340400000|2020-06-05 07:00:00|330.5|330|333.3|331.8|333.3|332.4|323.2|322|366125
1591340700000|2020-06-05 07:05:00|334|332|335.9|335.3|339|338|332.9|331.7|376374
1591341000000|2020-06-05 07:10:00|336|335.5|335.8|335.1|336|335.5|332.5|331.5|172831
1591341300000|2020-06-05 07:15:00|335.7|335|336.9|335.8|337|336.7|334.2|333.5|172858
1591341600000|2020-06-05 07:20:00|336.8|336|338|337.3|340|339.4|336.8|336|272229
1591341900000|2020-06-05 07:25:00|337.8|337|336.6|336|339.9|339.3|334.9|334.1|288739
1591342200000|2020-06-05 07:30:00|336.7|336.2|340.6|340|340.9|340.1|336.6|336.2|403657
1591342500000|2020-06-05 07:35:00|340.7|340.1|343.7|342.7|344.9|344.1|340|339.8|461866
1591342800000|2020-06-05 07:40:00|343.6|342.6|344.4|343.8|345|344.3|340.1|339.9|231948
1591343100000|2020-06-05 07:45:00|344.5|344|346|345.4|346.9|346.4|344.4|344|192270
1591343400000|2020-06-05 07:50:00|345.9|345.2|347.6|347.2|347.9|347.6|345.2|345|318663
1591343700000|2020-06-05 07:55:00|347.5|347.3|349.2|348.7|349.2|348.8|347.3|346.9|214033
1591344000000|2020-06-05 08:00:00|349.1|348.6|349.4|349.2|349.9|349.4|346.3|346.1|361774
1591344300000|2020-06-05 08:05:00|349.5|349.3|347.9|347.5|349.7|349.4|347|346.8|300007
1591344600000|2020-06-05 08:10:00|348|347.6|348.3|347.8|348.4|347.9|347.1|346.8|328637
1591344900000|2020-06-05 08:15:00|348.2|347.9|347.8|347.5|349.1|348.7|347.4|347.2|218357
1591345200000|2020-06-05 08:20:00|347.4|347.6|346.9|346.5|348.6|348.1|346.6|346.4|222518
1591345500000|2020-06-05 08:25:00|347|346.6|347.2|346.8|348.7|348.4|346.6|346.5|233247
1591345800000|2020-06-05 08:30:00|347.3|346.9|347.2|346.8|348|347.7|346.8|346.5|275522
1591346100000|2020-06-05 08:35:00|347.1|346.9|347.1|346.6|348.3|347.8|346.8|346.4|242913
1591346400000|2020-06-05 08:40:00|347|346.7|347.7|347.4|348.3|348.1|346.6|346.4|151724
1591346700000|2020-06-05 08:45:00|347.6|347.2|348.8|348.5|350|349.6|346.7|346.5|113099
1591347000000|2020-06-05 08:50:00|348.7|348.4|350|349.5|351.3|350.9|348.5|348.2|529422
1591347300000|2020-06-05 08:55:00|349.9|349.4|348.1|347.7|351.1|350.6|348.1|347.7|202859
1591347600000|2020-06-05 09:00:00|348.2|347.8|347.5|347.1|348.5|348.3|346.6|346.4|147362
1591347900000|2020-06-05 09:05:00|347.4|346.9|348|347.6|348|347.8|346.8|346.6|207259
1591348200000|2020-06-05 09:10:00|347.9|347.7|350|349.7|350.5|350.4|347.9|347.6|148183
1591348500000|2020-06-05 09:15:00|349.9|349.5|349.9|349.6|350.9|350.5|349.1|348.7|125062
1591348800000|2020-06-05 09:20:00|349.8|349.5|352.2|351.9|352.5|352.2|349.7|349.4|180809
1591349100000|2020-06-05 09:25:00|352.1|351.7|349.6|349.2|352.1|351.7|347.8|347.3|176103
1591349400000|2020-06-05 09:30:00|349.5|349.3|350.2|349.5|350.7|350.4|348.2|348|249784
1591349700000|2020-06-05 09:35:00|350.4|349.6|351|350.5|351|350.6|349.5|349|138724
1591350000000|2020-06-05 09:40:00|350.9|350.6|351|350.7|352.1|351.9|350.7|350.4|131258
1591350300000|2020-06-05 09:45:00|351.1|350.8|351.3|351|351.6|351.3|350.2|350.1|119369
1591350600000|2020-06-05 09:50:00|351.2|350.9|351.5|351.2|351.8|351.5|349.5|349.2|134148
1591350900000|2020-06-05 09:55:00|351.4|351.1|352.1|351.8|352.5|352.3|351|350.7|113302
1591351200000|2020-06-05 10:00:00|352.2|351.9|348.5|348.1|352.2|351.9|348.1|348|60709
1591351500000|2020-06-05 10:05:00|348.4|348|345.9|345.6|348.6|348.1|345.6|345.4|320905
1591351800000|2020-06-05 10:10:00|346|345.7|345.7|345.2|347.7|347.6|345.2|345|169950
1591352100000|2020-06-05 10:15:00|345.5|345.1|347.2|346.8|347.7|347.3|345.4|345|181673
1591352400000|2020-06-05 10:20:00|347.3|346.9|348.6|348.5|348.8|348.5|347.2|346.9|146208
1591352700000|2020-06-05 10:25:00|348.7|348.6|350.7|350.5|351.4|351.2|348.6|348.6|187343
1591353000000|2020-06-05 10:30:00|350.6|350.4|351.2|350.8|351.2|350.8|349|348.8|132286
1591353300000|2020-06-05 10:35:00|351.1|350.9|349.2|348.7|351.1|351.1|348.4|348.1|86788
1591353600000|2020-06-05 10:40:00|349.1|348.8|348.5|348.2|350.3|350.1|348.5|348.2|121776
1591353900000|2020-06-05 10:45:00|348.4|348.1|349.2|348.8|349.2|348.9|348|347.8|109159
1591354200000|2020-06-05 10:50:00|349.3|348.9|348.9|348.4|351|350.8|348.3|348.1|85434
1591354500000|2020-06-05 10:55:00|349|348.5|349.3|349|350|349.7|348.8|348.5|75364
1591354800000|2020-06-05 11:00:00|349.1|348.5|348.8|348.7|349.3|348.8|347.5|347.3|162705
1591355100000|2020-06-05 11:05:00|348.9|348.8|348.2|348|349.5|349.2|348|347.7|171523
1591355400000|2020-06-05 11:10:00|348.3|348.1|348.7|348.4|348.8|348.5|348|347.8|49615
1591355700000|2020-06-05 11:15:00|348.6|348.5|348.7|348.5|348.9|348.8|348.4|348.2|62785
1591356000000|2020-06-05 11:20:00|348.8|348.6|347.8|347.4|349.9|349.5|347.4|347.2|272185
1591356300000|2020-06-05 11:25:00|347.7|347.3|348.9|348.5|349.3|349.1|346.1|345.9|159681
1591356600000|2020-06-05 11:30:00|348.8|348.4|348.4|348.1|349.1|348.9|348.3|348|95182
1591356900000|2020-06-05 11:35:00|348.3|348|346.4|346.1|348.8|348.6|345.7|345.3|84611
1591357200000|2020-06-05 11:40:00|346.5|346.2|346.7|346.4|347.2|347.1|346.2|346.1|63395
1591357500000|2020-06-05 11:45:00|346.8|346.5|346.4|346.2|347|346.8|345.4|345.1|121567
1591357800000|2020-06-05 11:50:00|346.3|346.1|346.8|346.6|346.9|346.7|345.9|345.7|45422
1591358100000|2020-06-05 11:55:00|346.9|346.5|346.7|346.3|347|346.8|345.4|345.3|109791
1591358400000|2020-06-05 12:00:00|346.6|346.2|346.9|346.6|347|346.8|346.4|346.1|55972
1591358700000|2020-06-05 12:05:00|346.8|346.5|345.7|345.5|346.9|346.5|345.5|345.3|164854
1591359000000|2020-06-05 12:10:00|345.8|345.6|346.6|346.4|347|346.8|345.8|345.6|58186
1591359300000|2020-06-05 12:15:00|346.5|346.5|346.9|346.6|347.1|346.9|346.5|346.3|61497
1591359600000|2020-06-05 12:20:00|346.8|346.5|345.8|345.5|346.8|346.5|344.3|344|301374
1591359900000|2020-06-05 12:25:00|345.9|345.4|344.9|344.6|346.1|345.8|344.4|344|186576
1591360200000|2020-06-05 12:30:00|344.8|344.7|348.1|347.6|348.2|347.8|344.8|344.6|195991
1591360500000|2020-06-05 12:35:00|348.2|347.7|350.4|350.1|350.4|350.1|348|347.7|160946
1591360800000|2020-06-05 12:40:00|350.5|350.2|349.7|349.3|350.5|350.3|349|348.6|173356
1591361100000|2020-06-05 12:45:00|349.8|349.4|349.8|349.6|350.8|350.4|349.2|349.1|272549
1591361400000|2020-06-05 12:50:00|349.7|349.5|349.4|349.1|349.9|349.7|348.7|348.5|201767
1591361700000|2020-06-05 12:55:00|349.5|349.2|351.4|351.2|351.8|351.5|349.2|349.1|289843
1591362000000|2020-06-05 13:00:00|351.3|351.1|351|350.7|351.7|351.5|350.3|350.2|114206
1591362300000|2020-06-05 13:05:00|350.9|350.6|349.9|349.5|351.3|351|348.7|348.6|157256
1591362600000|2020-06-05 13:10:00|350|349.4|349.7|349.4|350.3|350|349|348.9|102491
1591362900000|2020-06-05 13:15:00|349.8|349.7|349.7|349.5|349.8|349.7|348.2|348.1|144757
1591363200000|2020-06-05 13:20:00|349.8|349.6|350.3|350.1|350.9|350.7|349.2|348.9|137850
1591363500000|2020-06-05 13:25:00|350.2|349.9|350.9|350.7|351.4|351.3|350.1|349.8|155598
1591363800000|2020-06-05 13:30:00|350.8|350.5|353.9|353.5|354.3|354.1|350.7|350.5|382121
1591364100000|2020-06-05 13:35:00|353.8|353.7|353.6|353.4|353.8|353.7|352|351.9|214483
1591364400000|2020-06-05 13:40:00|353.7|353.5|355.6|355.4|356.9|356.7|353.7|353.5|846146
1591364700000|2020-06-05 13:45:00|355.5|355.2|354.8|354.5|355.8|355.6|353.9|353.8|423415
1591365000000|2020-06-05 13:50:00|354.7|354.4|355.6|355.4|355.9|355.7|354.2|354|255265
1591365300000|2020-06-05 13:55:00|355.5|355.2|355.3|355.2|355.5|355.2|354.3|354|251626
1591365600000|2020-06-05 14:00:00|355.4|355.3|355.1|354.7|356.2|356.1|354.6|354.4|1132110
1591365900000|2020-06-05 14:05:00|355|354.8|355.3|355|356.4|356.2|354.8|354.6|229413
1591366200000|2020-06-05 14:10:00|355.4|355.1|355.3|355|356.3|356.2|354.7|354.5|320294
1591366500000|2020-06-05 14:15:00|355.2|355.1|355.3|354.9|356.9|356.7|354.6|354.4|297131
1591366800000|2020-06-05 14:20:00|355.4|355.3|355.8|355.6|356.7|356.6|354.9|354.6|635831
1591367100000|2020-06-05 14:25:00|355.9|355.7|355.2|354.9|356.2|356.1|355|354.9|273377
1591367400000|2020-06-05 14:30:00|355.1|355|355.3|355|355.4|355.2|354.7|354.5|353709
1591367700000|2020-06-05 14:35:00|355.2|354.9|354.8|354.4|355.6|355.4|354.6|354.4|752485
1591368000000|2020-06-05 14:40:00|354.7|354.3|347.9|347.5|354.7|354.3|346.5|346.3|665669
1591368300000|2020-06-05 14:45:00|348|347.6|347.2|347|349.7|349.3|346.7|346.4|493315
1591368600000|2020-06-05 14:50:00|347.1|346.9|350.9|350.5|351.8|351.6|346.6|346.4|346777
1591368900000|2020-06-05 14:55:00|350.8|350.4|350.3|350|352.4|352.2|349.7|349.3|210772
1591369200000|2020-06-05 15:00:00|350.4|350.1|352.3|352|352.6|352.4|349.9|349.7|154473
1591369500000|2020-06-05 15:05:00|352.2|351.9|353|352.7|353.1|352.9|351.4|351.3|154034
1591369800000|2020-06-05 15:10:00|353.1|352.8|354.3|354|354.8|354.6|353.1|352.8|166345
1591370100000|2020-06-05 15:15:00|354.2|353.9|353.8|353.6|354.3|354|352.5|352.4|211167
1591370400000|2020-06-05 15:20:00|353.7|353.7|353.2|352.9|354.9|354.8|352.3|352.1|283870
1591370700000|2020-06-05 15:25:00|353.3|353|354.4|354|354.8|354.5|352.8|352.7|344084
1591599600000|2020-06-08 07:00:00|353.7|353.5|352.7|351.5|356|355.4|352|350.2|335541
1591599900000|2020-06-08 07:05:00|352.6|352.1|355.7|354.6|355.7|355.4|349.9|349|444554
1591600200000|2020-06-08 07:10:00|355.8|355|359.2|358|362|361.7|355.8|355|437210
1591600500000|2020-06-08 07:15:00|359.1|357.8|357|355.9|360.1|359.4|355.8|355|303093
1591600800000|2020-06-08 07:20:00|356.8|356|360.1|359.4|360.4|360.3|356.5|355.9|177689
1591601100000|2020-06-08 07:25:00|360.4|359.8|363.7|363.3|364.9|364.2|359.5|359.1|303553
1591601400000|2020-06-08 07:30:00|363.8|363.5|365.2|364.6|365.9|365.1|361.6|360.8|335897
1591601700000|2020-06-08 07:35:00|365|364.8|367.5|366.9|368.4|368|365|364.8|378400
1591602000000|2020-06-08 07:40:00|367.3|367|370.7|370.1|371.2|371|366.7|366.2|405982
1591602300000|2020-06-08 07:45:00|370.6|370.2|368.3|368|370.6|370.4|367.5|367|371397
1591602600000|2020-06-08 07:50:00|368.2|368.2|368|367.7|370.4|370.3|367.7|367.2|325508
1591602900000|2020-06-08 07:55:00|367.9|367.5|370.4|369.9|370.4|370|367.5|367.3|285768
1591603200000|2020-06-08 08:00:00|370.5|370|371.2|370.9|371.8|371.5|370.2|369.7|365861
1591603500000|2020-06-08 08:05:00|371.3|371|375|374.6|376.2|376|371.3|370.9|540417
1591603800000|2020-06-08 08:10:00|374.9|374.5|375.3|375|376.9|376.7|373.5|373.3|325572
1591604100000|2020-06-08 08:15:00|375.5|375.3|375.7|375.4|376.9|376.8|374.9|374.6|247142
1591604400000|2020-06-08 08:20:00|375.6|375.3|376.1|375.8|377.2|376.8|375.4|375.2|268643
1591604700000|2020-06-08 08:25:00|376|375.7|377.6|377.1|380.6|380.2|375.8|375.4|296859
1591605000000|2020-06-08 08:30:00|377.7|377.2|380.3|379.8|380.9|380.4|377.3|376.9|202816
1591605300000|2020-06-08 08:35:00|380.5|379.9|383.4|383|384.7|384.3|380.3|379.9|438821
1591605600000|2020-06-08 08:40:00|383.5|383.1|382.9|382.7|384.6|384|382.3|382|387058
1591605900000|2020-06-08 08:45:00|382.8|382.6|384.5|384.1|384.6|384.5|382.1|381.8|326318
1591606200000|2020-06-08 08:50:00|384.6|383.9|384.4|384|384.8|384.5|383.5|383.2|205730
1591606500000|2020-06-08 08:55:00|384.3|384.1|384.5|384|387.8|387.4|384.3|384|507167
1591606800000|2020-06-08 09:00:00|384.2|383.9|385.5|385.1|386.9|386.8|384.2|383.9|194356
1591607100000|2020-06-08 09:05:00|385.7|385|384.7|384.3|385.7|385.4|384.7|384.2|152342
1591607400000|2020-06-08 09:10:00|384.6|384.2|385.2|385|385.5|385.4|384|383.7|243931
1591607700000|2020-06-08 09:15:00|385.1|384.8|387|386.8|387|386.8|384.8|384.6|178857
1591608000000|2020-06-08 09:20:00|387.1|386.7|386.2|385.9|387.8|387.3|385.5|385|322895
1591608300000|2020-06-08 09:25:00|386|385.8|388.9|388.5|388.9|388.7|385.9|385.8|194445
1591608600000|2020-06-08 09:30:00|389|388.6|389.3|388.7|389.5|389|389|388.6|12396
1591608900000|2020-06-08 09:35:00|391.2|390.8|391.2|391|392.7|392.1|390|389.4|359318
1591609200000|2020-06-08 09:40:00|391.1|390.8|391.9|391.7|393.3|392.9|390.5|390.4|287826
1591609500000|2020-06-08 09:45:00|391.8|391.5|392.3|391.7|392.4|392.2|390.8|390.5|219482
1591609800000|2020-06-08 09:50:00|392.1|391.6|396|395.6|396.8|396.7|392|391.6|353435
1591610100000|2020-06-08 09:55:00|396.1|395.7|398.8|398.6|400.8|400.4|395.6|395.3|662241
1591610400000|2020-06-08 10:00:00|399|398.7|395.8|395.6|399.9|399.7|395.5|395|697755
1591610700000|2020-06-08 10:05:00|395.9|395.7|399.9|399.4|400|399.4|395.9|395.7|515686
1591611000000|2020-06-08 10:10:00|399.8|399.2|396.9|396.5|399.8|399.3|396.8|396.3|1814530
1591611300000|2020-06-08 10:15:00|396.7|396.6|397|396.7|398.5|398.3|395.9|395.6|412737
1591611600000|2020-06-08 10:20:00|396.8|396.6|392.5|392.3|396.8|396.6|391.7|391.5|396649
1591611900000|2020-06-08 10:25:00|392.6|392.4|396.5|396.2|396.7|396.5|391.7|390.2|317799
1591612200000|2020-06-08 10:30:00|396.4|396.1|399.4|398.9|399.4|398.9|396|395.6|357780
1591612500000|2020-06-08 10:35:00|399.6|399|401.2|400.8|401.8|401.4|399.1|398.9|292004
1591612800000|2020-06-08 10:40:00|401|400.7|403.1|402.8|403.8|403.4|400.4|400.1|246576
1591613100000|2020-06-08 10:45:00|403|402.7|401.8|401.3|403.4|403.3|401|400.6|159952
1591613400000|2020-06-08 10:50:00|401.7|401.2|399.8|399.3|401.8|401.5|397.9|397.4|202977
1591613700000|2020-06-08 10:55:00|400|399.4|399.2|398.7|400.5|400.1|398.4|398|169493
1591614000000|2020-06-08 11:00:00|399.3|398.6|399.2|398.9|400.8|400.4|398.8|398.4|138174
1591614300000|2020-06-08 11:05:00|399.1|398.8|400.8|400.4|401.2|400.9|398.9|398.7|107881
1591614600000|2020-06-08 11:10:00|400.7|400|400.8|400.6|401.5|400.9|400.4|400|160356
1591614900000|2020-06-08 11:15:00|400.9|400.7|402.2|401.7|402.5|402.2|400.2|399.7|254753
1591615200000|2020-06-08 11:20:00|402.1|401.8|401.4|400.9|402.2|402|401.3|400.9|82500
1591615500000|2020-06-08 11:25:00|401.3|401|399.4|398.8|401.5|401|397.8|397.7|262656
1591615800000|2020-06-08 11:30:00|399.3|398.6|401.3|401.1|401.3|401.1|399.3|398.6|219930
1591616100000|2020-06-08 11:35:00|401.4|401.2|401.5|401|401.5|401.2|399.8|399.3|125506
1591616400000|2020-06-08 11:40:00|401.4|400.9|399.2|398.7|401.4|401.1|398.7|398.2|206438
1591616700000|2020-06-08 11:45:00|399.1|398.8|398.1|397.7|400|399.6|397.7|397.6|691669
1591617000000|2020-06-08 11:50:00|398|397.6|400.4|399.9|400.6|400.3|398|397.6|391513
1591617300000|2020-06-08 11:55:00|400.3|399.8|400|399.8|400.4|400.2|399.6|399.1|121309
1591617600000|2020-06-08 12:00:00|399.9|399.7|400|399.7|401|400.6|399.8|399.5|148515
1591617900000|2020-06-08 12:05:00|400.1|399.8|400.4|400.1|400.7|400.5|399.7|399.5|153718
1591618200000|2020-06-08 12:10:00|400.5|400.2|400.2|399.9|400.6|400.5|399.6|399.4|171379
1591618500000|2020-06-08 12:15:00|400.3|400|401.8|401.5|401.8|401.5|399.9|399.7|198800
1591618800000|2020-06-08 12:20:00|401.9|401.6|401.4|401.2|402.5|402.3|401.4|401.2|154382
1591619100000|2020-06-08 12:25:00|401.3|401.1|401.8|401.5|402.5|402.3|401.3|400.9|114016
1591619400000|2020-06-08 12:30:00|401.7|401.4|403.6|403.4|403.7|403.4|401.5|401.2|279112
1591619700000|2020-06-08 12:35:00|403.7|403.5|405.5|405.1|406|405.4|402.5|402.4|491402
1591620000000|2020-06-08 12:40:00|405.6|405.2|404.8|404.4|406.8|406.6|404|403.6|256330
1591620300000|2020-06-08 12:45:00|404.9|404.5|405.5|405.1|406.3|406|404.9|404.5|221161
1591620600000|2020-06-08 12:50:00|405.4|405|405|404.6|405.4|405|403.8|403.5|160559
1591620900000|2020-06-08 12:55:00|405.1|404.7|406.2|405.8|406.2|405.9|404.2|403.9|185001
1591621200000|2020-06-08 13:00:00|406.3|405.9|405.3|404.9|406.4|406|404.7|404.6|165935
1591621500000|2020-06-08 13:05:00|405.4|405|405.7|405.5|405.8|405.6|402.9|402.6|154375
1591621800000|2020-06-08 13:10:00|405.8|405.6|404.9|404.7|406.3|406|404.1|403.9|231920
1591622100000|2020-06-08 13:15:00|405|405|405|404.8|405.3|405.1|403.8|403.3|571109
1591622400000|2020-06-08 13:20:00|404.9|404.7|405.7|405.3|406.5|406.3|404.3|403.7|457968
1591622700000|2020-06-08 13:25:00|405.8|405.4|405.4|405.2|406.8|406.5|405|404.8|310718
1591623000000|2020-06-08 13:30:00|405.2|405.1|405|404.8|406.4|406.2|405|404.8|175850
1591623300000|2020-06-08 13:35:00|404.9|404.7|406|405.8|406.1|405.9|403.2|403|391868
1591623600000|2020-06-08 13:40:00|406.1|405.9|407.5|407.3|407.5|407.3|405.6|405.3|266900
1591623900000|2020-06-08 13:45:00|407.4|407.4|406.8|406.6|407.5|407.4|406.1|405.9|256603
1591624200000|2020-06-08 13:50:00|407|406.8|409|408.7|409|408.7|406.8|406.6|447087
1591624500000|2020-06-08 13:55:00|408.9|408.6|411.1|411|411.6|411.5|408.8|408.5|454605
1591624800000|2020-06-08 14:00:00|411.2|410.9|410.3|410.1|411.6|411.3|409.2|409.1|486578
1591625100000|2020-06-08 14:05:00|410.2|410|409.9|409.6|410.7|410.6|409.5|409.2|363936
1591625400000|2020-06-08 14:10:00|409.8|409.4|410.4|410.2|411.6|411.2|409.1|408.8|518133
1591625700000|2020-06-08 14:15:00|410.3|410.1|410.3|410.1|411.6|411.3|410|409.7|332540
1591626000000|2020-06-08 14:20:00|410.2|410|410.6|410.4|410.8|410.7|409.6|409.4|710282
1591626300000|2020-06-08 14:25:00|410.5|410.3|410.9|410.7|410.9|410.7|408.8|408.5|592521
1591626600000|2020-06-08 14:30:00|411|410.8|410.2|410.1|412.2|412.1|410.1|410|350188
1591626900000|2020-06-08 14:35:00|410|410|403.2|402.9|410|410|402.1|401.8|954303
1591627200000|2020-06-08 14:40:00|403.1|403|402.7|402.4|403.6|403.3|400.2|400|899627
1591627500000|2020-06-08 14:45:00|402.8|402.6|401.6|401.4|404|403.7|400.4|400.1|470831
1591627800000|2020-06-08 14:50:00|401.5|401.5|403|402.8|403.2|403.1|400.8|400.5|547919
1591628100000|2020-06-08 14:55:00|403.2|402.9|404.3|404.1|404.3|404.1|403.1|402.8|362612
1591628400000|2020-06-08 15:00:00|404.2|404|405.9|405.8|406.6|406.4|404.2|403.9|397812
1591628700000|2020-06-08 15:05:00|406|405.9|404.6|404.3|406.1|406|403.4|403|356757
1591629000000|2020-06-08 15:10:00|404.5|404.2|403.9|403.8|404.7|404.4|403.2|403|401398
1591629300000|2020-06-08 15:15:00|404.1|403.9|407.2|406.7|408|407.9|404|403.8|416572
1591629600000|2020-06-08 15:20:00|407.1|406.6|404|403.8|407.1|406.7|403.7|403.5|289169
1591629900000|2020-06-08 15:25:00|404.1|403.9|403.2|402.9|405|404.7|402.5|402.2|463348
1591686000000|2020-06-09 07:00:00|417|415.4|425.5|423.5|425.8|424.8|413.1|411.1|980193
1591686300000|2020-06-09 07:05:00|425.7|423.6|409|407.9|425.7|423.8|408|407.1|912960
1591686600000|2020-06-09 07:10:00|408.9|407.3|409.6|408.6|414.6|413.4|406.5|406.1|664120
1591686900000|2020-06-09 07:15:00|409.7|408.5|405.6|403.9|410.3|410.2|400.3|400.1|831199
1591687200000|2020-06-09 07:20:00|405.4|404.1|399|398.4|406.9|406.1|397.2|397.1|540383
1591687500000|2020-06-09 07:25:00|398.8|398.3|392.7|391.8|399|398.3|387.2|386.3|652265
1591687800000|2020-06-09 07:30:00|392.6|391.9|392.3|391.2|394|393.2|385.8|385|722436
1591688100000|2020-06-09 07:35:00|392.6|391.3|389|387.9|393.9|393|387.9|387.3|248136
1591688400000|2020-06-09 07:40:00|389.3|387.5|388.3|387.2|392|391.3|387|386.6|275721
1591688700000|2020-06-09 07:45:00|388.4|387.3|384.6|384.1|388.4|387.7|384.1|383.9|462682
1591689000000|2020-06-09 07:50:00|384.5|384.5|388.5|388.1|389|388.6|384.1|383.5|784780
1591689300000|2020-06-09 07:55:00|388.4|387.9|387.4|386.9|389.8|389.1|387|386.2|161752
1591689600000|2020-06-09 08:00:00|387.3|386.6|393.7|392.4|393.7|392.8|387.3|386.6|173828
1591689900000|2020-06-09 08:05:00|393.6|392.3|388.6|388|393.6|392.5|388.6|388|352181
1591690200000|2020-06-09 08:10:00|388.5|388.1|386.6|386|389.3|388.7|385.9|385.3|180659
1591690500000|2020-06-09 08:15:00|386.9|386.1|384.5|384.1|387.3|386.6|384.3|384|452607
1591690800000|2020-06-09 08:20:00|384.6|384.2|378.9|378.3|385.3|384.9|378.2|377.5|484350
1591691100000|2020-06-09 08:25:00|378.8|378|377.7|377|382|381.7|376|375.9|629363
1591691400000|2020-06-09 08:30:00|377.6|376.8|377.5|377.2|378.3|378|376|375.3|335007
1591691700000|2020-06-09 08:35:00|377.4|377.1|373.3|373.3|377.4|377.1|373.3|373.3|246323
1591692000000|2020-06-09 08:40:00|376|374.8|367.7|366.9|376|374.8|367|366.2|527096
1591692300000|2020-06-09 08:45:00|367.3|366.6|371.4|370.2|375.7|375.3|364.9|364|396381
1591692600000|2020-06-09 08:50:00|371.3|370.1|376.6|376.1|377.9|377.1|370.9|370|329725
1591692900000|2020-06-09 08:55:00|376.8|376.2|380|379|380.2|379.3|376.3|375.4|224970
1591693200000|2020-06-09 09:00:00|380.1|379.5|383.3|382.4|386|385.1|380.1|379.2|329297
1591693500000|2020-06-09 09:05:00|383.2|382.2|384.6|383.8|384.7|383.9|380.3|379.5|162636
1591693800000|2020-06-09 09:10:00|384.8|383.6|387.1|385.9|387.9|386.8|382.6|381.8|7169578
1591694100000|2020-06-09 09:15:00|387.3|386|388.6|387.6|390|389.6|387.1|385.8|221478
1591694400000|2020-06-09 09:20:00|388.4|387.4|386.5|385.7|388.4|387.6|384.5|383.4|177928
1591694700000|2020-06-09 09:25:00|386.3|385.8|390|389.6|390.4|390.3|386.3|385.7|252646
1591695000000|2020-06-09 09:30:00|389.9|389.7|385.4|385.1|390.4|390|385.3|385.1|224812
1591695300000|2020-06-09 09:35:00|385.5|385.3|383.5|382.8|386.7|385.9|380.3|380.1|113217
1591695600000|2020-06-09 09:40:00|383.6|383.1|384.2|383.8|386|385.9|383.5|383|8091795
1591695900000|2020-06-09 09:45:00|384.1|383.9|381.3|380.9|384.9|384.1|381.3|380.8|124017
1591696200000|2020-06-09 09:50:00|381.5|380.5|383.9|383.6|384.4|384.2|381.5|380.5|129858
1591696500000|2020-06-09 09:55:00|383.7|383.5|382.2|381.8|384.4|384|382|381.5|260926
1591696800000|2020-06-09 10:00:00|382.4|381.9|381.7|381.2|383.8|383.4|381.5|380.9|112433
1591697100000|2020-06-09 10:05:00|381.6|381.3|381.4|381|382.5|382.1|381|380.7|143179
1591697400000|2020-06-09 10:10:00|381.5|381.1|376.5|376.1|382.3|382.1|376.5|376|430548
1591697700000|2020-06-09 10:15:00|376.4|376.3|379.9|379.5|380|379.5|375.4|375|258088
1591698000000|2020-06-09 10:20:00|380|379.4|381.3|380.9|381.3|380.9|379.4|379.1|77882
1591698300000|2020-06-09 10:25:00|381.4|381.3|380.9|380.5|382.5|382.2|379.2|378.6|145613
1591698600000|2020-06-09 10:30:00|380.7|380.4|384.9|384.2|385|384.2|379.7|379.5|156184
1591698900000|2020-06-09 10:35:00|384.8|384|383.5|383|385.3|385|382.7|382.1|88045
1591699200000|2020-06-09 10:40:00|383.3|383.1|382.4|382.1|385.1|384.9|382|381.4|85915
1591699500000|2020-06-09 10:45:00|382.3|381.8|379.5|379|382.3|381.8|379.4|379|151277
1591699800000|2020-06-09 10:50:00|379.4|378.9|381.8|381.5|381.9|381.5|379.2|378.7|81135
1591700100000|2020-06-09 10:55:00|381.7|381.6|382.6|382.1|383.7|383.3|380.6|380.2|69499
1591700400000|2020-06-09 11:00:00|383.3|381.7|383.7|383.4|386|385.1|382.6|381.7|112585
1591700700000|2020-06-09 11:05:00|383.6|383.3|383.9|383.4|386.7|386.3|383.6|383.1|102469
1591701000000|2020-06-09 11:10:00|383.8|383.3|383.2|383|384.3|384.2|381.8|381.4|99396
1591701300000|2020-06-09 11:15:00|383.3|382.9|381.2|380.8|383.6|383.3|380.6|380.4|89393
1591701600000|2020-06-09 11:20:00|381.1|380.6|381.5|381.1|382.2|382|380.6|380.3|77120
1591701900000|2020-06-09 11:25:00|381.6|381.2|379.6|379.3|381.7|381.5|379.1|378.7|61353
1591702200000|2020-06-09 11:30:00|379.8|379.4|378.1|377.7|379.9|379.6|377.9|377.4|52705
1591702500000|2020-06-09 11:35:00|378.2|377.8|379.6|379.3|380.7|380.5|378.2|377.7|96478
1591702800000|2020-06-09 11:40:00|379.8|379.4|380.2|379.8|380.5|380.4|379|378.6|63268
1591703100000|2020-06-09 11:45:00|380.3|379.9|383.7|383.3|384.8|384.5|380.3|379.9|315289
1591703400000|2020-06-09 11:50:00|383.6|383.2|381.3|380.9|383.6|383.3|381.3|380.9|136021
1591703700000|2020-06-09 11:55:00|381.2|380.7|380.6|380.2|382.9|382.6|380.1|379.8|142806
1591704000000|2020-06-09 12:00:00|380.8|380.3|379.5|379.3|381|380.6|378.7|378.2|151159
1591704300000|2020-06-09 12:05:00|379.7|379.4|378.1|377.8|379.9|379.6|378.1|377.7|55569
1591704600000|2020-06-09 12:10:00|378.4|378|379.9|379.6|380.6|380.5|378.4|377.8|93935
1591704900000|2020-06-09 12:15:00|379.8|379.7|383.1|382.6|383.2|383|379.8|379.6|118014
1591705200000|2020-06-09 12:20:00|383.3|382.7|382|381.8|384|383.6|380.9|380.5|272323
1591705500000|2020-06-09 12:25:00|382.1|381.9|381.2|380.8|383.5|383.2|381.2|380.8|132652
1591705800000|2020-06-09 12:30:00|381.1|380.6|378.9|378.5|381.2|380.9|378.9|378.5|44982
1591706100000|2020-06-09 12:35:00|378.8|378.6|378.4|377.9|379.2|379|378.2|377.7|63183
1591706400000|2020-06-09 12:40:00|378.5|378|378.4|378.2|378.8|378.5|377.7|377.3|152078
1591706700000|2020-06-09 12:45:00|378.3|378.1|376.3|376.1|380.9|380.5|376.3|376.1|440464
1591707000000|2020-06-09 12:50:00|376.4|376.2|375.9|375.6|377.2|376.8|373.6|373|312562
1591707300000|2020-06-09 12:55:00|375.7|375.5|373.1|372.6|375.9|375.6|373.1|372.6|195651
1591707600000|2020-06-09 13:00:00|373|372.5|371.1|370.8|374.3|374.1|371.1|370.8|141591
1591707900000|2020-06-09 13:05:00|370.9|370.9|371.2|370.8|371.7|371.4|368.7|368.6|307314
1591708200000|2020-06-09 13:10:00|371.3|371.2|371.7|371.3|372.1|371.9|369.8|369.6|192290
1591708500000|2020-06-09 13:15:00|371.8|371.4|369.6|369.3|373.3|373.1|369|368.9|166620
1591708800000|2020-06-09 13:20:00|369.8|369.4|369.6|369.2|371.2|371|367.8|367.5|685665
1591709100000|2020-06-09 13:25:00|369.5|369.1|368|367.6|369.7|369.5|367.9|367.5|210932
1591709400000|2020-06-09 13:30:00|367.9|367.5|369.2|368.9|370.2|370.1|366.2|366|371163
1591709700000|2020-06-09 13:35:00|369.4|369|369.6|368.9|373.7|373.4|369.4|368.9|237708
1591710000000|2020-06-09 13:40:00|369.7|369.2|371.3|371.1|372.8|372.5|368.9|368.7|314439
1591710300000|2020-06-09 13:45:00|371.2|371|370.6|370.4|372|371.7|370.2|369.9|256052
1591710600000|2020-06-09 13:50:00|370.7|370.2|368.8|368.6|370.7|370.2|366.7|366.5|333425
1591710900000|2020-06-09 13:55:00|368.7|368.5|369|368.7|370.4|370.3|368|367.7|237013
1591711200000|2020-06-09 14:00:00|368.9|368.4|368|367.7|368.9|368.4|366|365.6|363057
1591711500000|2020-06-09 14:05:00|367.9|367.8|366.3|366|368.1|367.8|366.1|365.9|254258
1591711800000|2020-06-09 14:10:00|366.2|366.1|369.9|369.7|369.9|369.8|366.1|366.1|325239
1591712100000|2020-06-09 14:15:00|369.8|369.6|369.4|369.2|371.7|371.4|368.7|368.3|385156
1591712400000|2020-06-09 14:20:00|369.2|369.1|370.5|370.2|370.6|370.4|368.6|368.5|269071
1591712700000|2020-06-09 14:25:00|370.4|370.1|370.8|370.6|371|370.8|369|368.6|171710
1591713000000|2020-06-09 14:30:00|370.7|370.4|370.8|370.5|370.8|370.7|368.9|368.7|289021
1591713300000|2020-06-09 14:35:00|370.7|370.6|370.9|370.7|370.9|370.8|369.7|369.6|265282
1591713600000|2020-06-09 14:40:00|371|370.8|370.4|370.2|371.2|370.9|369.5|369.3|245395
1591713900000|2020-06-09 14:45:00|370.2|370.1|372.4|372.1|372.4|372.2|369.8|369.6|220356
1591714200000|2020-06-09 14:50:00|372.5|372.2|374|373.5|375.6|375.2|372.4|372.2|281735
1591714500000|2020-06-09 14:55:00|373.9|373.3|374.2|373.8|375.1|375|372.2|371.8|248141
1591714800000|2020-06-09 15:00:00|374.3|373.7|377.6|377.2|377.8|377.5|373.8|373.6|359616
1591715100000|2020-06-09 15:05:00|377.5|377.3|377.6|377.2|377.6|377.4|376|375.5|263265
1591715400000|2020-06-09 15:10:00|377.7|377.3|375.5|375.3|377.8|377.5|373.7|373.5|292871
1591715700000|2020-06-09 15:15:00|375.4|375.1|374.7|374.4|376.1|375.9|374.3|374|233319
1591716000000|2020-06-09 15:20:00|374.8|374.7|375.2|375|375.6|375.4|373|372.8|335749
1591716300000|2020-06-09 15:25:00|375.1|374.9|370.9|370.3|375.2|375|369.8|369.5|2587403
1591772400000|2020-06-10 07:00:00|371|368.5|373.1|371.8|374.6|373.1|367.8|367|346820
1591772700000|2020-06-10 07:05:00|373|371.9|380.4|378.7|389|388|372.5|371|449593
1591773000000|2020-06-10 07:10:00|380.1|378.4|383.6|382.2|383.6|382.2|374|372.4|400527
1591773300000|2020-06-10 07:15:00|383.5|383.5|377.9|376.5|385|383.8|375.9|375.2|265010
1591773600000|2020-06-10 07:20:00|377.8|376.4|376.3|375.5|377.9|377|375.5|374.4|146498
1591773900000|2020-06-10 07:25:00|376.4|375.6|376.3|375.8|377.6|377|374.8|374.3|146939
1591774200000|2020-06-10 07:30:00|376.4|376.1|368.6|368.1|376.7|376.4|368.5|368.1|222256
1591774500000|2020-06-10 07:35:00|368.5|368|371|370.5|371.2|370.7|367|366.1|210393
1591774800000|2020-06-10 07:40:00|370.9|370.3|371.4|371.2|371.5|371.2|368.8|368.2|103600
1591775100000|2020-06-10 07:45:00|371.5|371.3|371.2|370.6|373|372.6|368.4|368|151994
1591775400000|2020-06-10 07:50:00|371.3|370.7|370|369.6|372.1|371.7|369.7|369.4|150898
1591775700000|2020-06-10 07:55:00|370.3|369.8|371.4|371.1|372.6|372|370|369.8|90054
1591776000000|2020-06-10 08:00:00|371.2|370.9|366.2|365.5|371.2|370.9|365.7|365.3|179801
1591776300000|2020-06-10 08:05:00|366.1|365.4|365|364.3|366.9|366.8|361.5|361.1|595722
1591776600000|2020-06-10 08:10:00|364.9|364.1|365.3|364.8|365.4|364.8|362.5|362|105717
1591776900000|2020-06-10 08:15:00|365.2|364.9|364.2|363.8|366.8|366.5|363.6|363.1|195917
1591777200000|2020-06-10 08:20:00|364.1|363.6|362.9|362.6|364.3|363.8|361.4|361.1|162338
1591777500000|2020-06-10 08:25:00|363|362.7|362.3|361.9|364.8|364.1|361.9|361.5|135910
1591777800000|2020-06-10 08:30:00|362.2|361.6|361.7|361.1|362.2|362|360.4|360|130818
1591778100000|2020-06-10 08:35:00|361.6|361.2|361.2|361|362.1|361.9|361.2|360.9|78328
1591778400000|2020-06-10 08:40:00|361.1|360.9|360.8|360.4|361.2|361|359.5|359.1|215306
1591778700000|2020-06-10 08:45:00|360.9|360.3|359.6|359.3|361.8|361.3|359.6|359.3|50808
1591779000000|2020-06-10 08:50:00|359.7|359.4|363.9|363.4|364|363.4|359.6|359.3|195321
1591779300000|2020-06-10 08:55:00|363.8|363.5|361.1|360.7|363.8|363.5|359.2|359|144549
1591779600000|2020-06-10 09:00:00|361|360.8|352.8|352.2|361.1|360.8|352.2|352.1|240162
1591779900000|2020-06-10 09:05:00|353|352.3|355.4|355|355.5|355|352.3|351.9|222649
1591780200000|2020-06-10 09:10:00|355.3|354.8|356.6|355.9|359.7|359.2|355.1|354.8|190621
1591780500000|2020-06-10 09:15:00|356.5|356.1|352.7|352.2|356.6|356.1|352.7|352.2|101521
1591780800000|2020-06-10 09:20:00|352.6|352.1|353.5|353|355.3|354.7|352.4|352.1|167958
1591781100000|2020-06-10 09:25:00|353.4|352.8|354.4|354.1|354.6|354.3|352.1|351.7|133049
1591781400000|2020-06-10 09:30:00|354.3|354|353.3|352.8|354.3|354.1|351.1|351|390098
1591781700000|2020-06-10 09:35:00|353.2|352.7|352|351.6|353.3|352.9|350.9|350.6|142585
1591782000000|2020-06-10 09:40:00|352.1|351.8|350.3|350|352.5|352.1|348.7|348.4|538014
1591782300000|2020-06-10 09:45:00|350.2|350.1|349.1|348.7|351|350.4|348.3|348|220965
1591782600000|2020-06-10 09:50:00|349|348.8|347.6|347.3|349.3|349|346.8|346.5|286324
1591782900000|2020-06-10 09:55:00|347.4|347.2|345.1|344.6|347.4|347.2|343.4|343.2|448005
1591783200000|2020-06-10 10:00:00|345|344.5|342.2|341.7|345|344.7|341.2|341.1|230771
1591783500000|2020-06-10 10:05:00|342.1|341.6|343|342.8|343.9|343.6|341.5|341.2|280305
1591783800000|2020-06-10 10:10:00|343.1|342.9|341.6|341.4|343.4|343.2|341.3|341.2|283021
1591784100000|2020-06-10 10:15:00|341.5|341.3|342.8|342.4|344.1|343.7|340.5|340.4|221057
1591784400000|2020-06-10 10:20:00|342.9|342.5|346.2|346|347|346.6|342.8|342.5|375422
1591784700000|2020-06-10 10:25:00|346.6|346.1|344|343.6|346.8|346.5|344|343.6|197600
1591785000000|2020-06-10 10:30:00|344.1|343.5|343.5|343.2|345|344.7|343.1|342.7|113577
1591785300000|2020-06-10 10:35:00|343.6|343.4|346.5|345.9|346.9|346.6|343.6|343.4|91597
1591785600000|2020-06-10 10:40:00|346.4|345.8|348.5|348.2|348.5|348.2|346|345.6|141830
1591785900000|2020-06-10 10:45:00|348.6|348.4|349.3|349|350.1|349.7|347.9|347.4|99975
1591786200000|2020-06-10 10:50:00|349.2|348.9|351.9|351.6|352.7|352.5|348.9|348.7|94688
1591786500000|2020-06-10 10:55:00|352.2|351.7|351.7|351.4|353|352.6|351.5|351|102722
1591786800000|2020-06-10 11:00:00|351.4|351.3|350.4|350.3|352.6|352.3|350.1|350|78910
1591787100000|2020-06-10 11:05:00|350.3|350.2|349.9|349.5|350.7|350.3|349.1|348.6|139147
1591787400000|2020-06-10 11:10:00|350|349.7|351.6|351.4|351.8|351.6|349.6|349.4|113459
1591787700000|2020-06-10 11:15:00|351.7|351.5|350.6|350.4|351.9|351.6|350.2|350|61204
1591788000000|2020-06-10 11:20:00|350.5|350.2|349.7|349.4|351|350.8|349.3|349.1|106681
1591788300000|2020-06-10 11:25:00|349.8|349.5|348.3|348|350.2|350|347.2|346.9|97074
1591788600000|2020-06-10 11:30:00|348.4|348.1|347.7|347.4|349|348.7|347.7|347.4|69124
1591788900000|2020-06-10 11:35:00|347.6|347.3|349.9|349.7|350|349.8|347.3|347.2|104347
1591789200000|2020-06-10 11:40:00|349.8|349.6|348.6|348.4|350|349.9|348.6|348.4|85301
1591789500000|2020-06-10 11:45:00|348.7|348.3|348.8|348.5|349.1|348.8|348|347.8|82735
1591789800000|2020-06-10 11:50:00|348.7|348.4|350|349.7|350.1|349.8|348.1|347.8|84149
1591790100000|2020-06-10 11:55:00|350.1|349.8|350.5|350.2|351|350.8|350|349.8|125242
1591790400000|2020-06-10 12:00:00|350.6|350.3|354.3|353.9|354.7|354.5|350.5|350.3|208692
1591790700000|2020-06-10 12:05:00|354.4|354.1|352.5|352.2|355|354.9|352.5|352.2|155537
1591791000000|2020-06-10 12:10:00|352.4|352.1|352.5|352.2|353.3|353.1|352.4|352.1|76000
1591791300000|2020-06-10 12:15:00|352.4|352.1|354|353.8|355|354.8|352.4|352.1|134012
1591791600000|2020-06-10 12:20:00|353.9|353.9|353.4|353.1|354.9|354.6|353|352.7|91089
1591791900000|2020-06-10 12:25:00|353.5|353.2|353.7|353.3|354.8|354.4|353.2|353|89683
1591792200000|2020-06-10 12:30:00|353.6|353.4|353.5|353.3|354.5|354.2|353.2|353|93317
1591792500000|2020-06-10 12:35:00|353.6|353.4|352.5|352.2|354|353.7|352.3|352.2|79154
1591792800000|2020-06-10 12:40:00|352.4|352.3|351.2|350.9|353.2|352.9|350.9|350.7|115625
1591793100000|2020-06-10 12:45:00|351.1|350.8|352.6|352.2|352.6|352.3|350.3|350|128342
1591793400000|2020-06-10 12:50:00|352.8|352.3|355.5|355.3|355.5|355.3|352.8|352.3|91688
1591793700000|2020-06-10 12:55:00|355.8|355.4|356.2|356|357|356.8|355.4|355.1|105505
1591794000000|2020-06-10 13:00:00|356.1|355.9|358.1|357.9|358.2|358|356|355.6|133002
1591794300000|2020-06-10 13:05:00|358.2|358|355.1|354.9|358.9|358.5|355.1|354.9|98058
1591794600000|2020-06-10 13:10:00|355|354.8|356|355.7|356|355.7|354.2|353.8|104798
1591794900000|2020-06-10 13:15:00|355.9|355.5|353.3|353|355.9|355.8|353.3|353|76627
1591795200000|2020-06-10 13:20:00|353.2|352.9|352.4|351.9|353.2|352.9|351.7|351.4|107006
1591795500000|2020-06-10 13:25:00|352.3|352|351|350.7|352.3|352.1|350.9|350.6|89404
1591795800000|2020-06-10 13:30:00|350.9|350.6|350.8|350.5|351.8|351.7|350.6|350.4|357671
1591796100000|2020-06-10 13:35:00|350.9|350.7|350.6|350.3|351.1|351|350.2|350.1|294394
1591796400000|2020-06-10 13:40:00|350.5|350.1|350.6|350.3|350.9|350.8|350|349.7|445953
1591796700000|2020-06-10 13:45:00|350.5|350.1|350.3|350.1|351.1|350.9|350.2|350|390352
1591797000000|2020-06-10 13:50:00|350.2|350|347|346.6|350.2|350|345.9|345.7|258953
1591797300000|2020-06-10 13:55:00|346.8|346.5|348.4|348.2|348.5|348.4|346|345.7|211909
1591797600000|2020-06-10 14:00:00|348.5|348.3|348.3|348.1|349|348.8|347.2|347|182391
1591797900000|2020-06-10 14:05:00|348.2|347.9|347.8|347.7|349.1|348.7|347.7|347.3|133169
1591798200000|2020-06-10 14:10:00|347.9|347.5|345.3|345.1|347.9|347.5|345.3|345|150892
1591798500000|2020-06-10 14:15:00|345.4|345|346.6|346.3|347.6|347.4|345.4|345|208011
1591798800000|2020-06-10 14:20:00|346.4|346.2|345.1|344.9|346.4|346.2|344.3|344.1|331197
1591799100000|2020-06-10 14:25:00|345.2|345|348.3|348.1|348.6|348.5|345.2|344.9|399107
1591799400000|2020-06-10 14:30:00|348.4|348.6|345.9|345.7|348.7|348.6|345.2|344.6|193687
1591799700000|2020-06-10 14:35:00|346|345.6|348.8|348.6|348.8|348.6|344.5|344.4|264298
1591800000000|2020-06-10 14:40:00|348.9|348.7|348.1|347.8|349.7|349.5|347.8|347.4|252943
1591800300000|2020-06-10 14:45:00|348.2|347.9|346.2|346.1|348.9|348.6|346.2|346|205085
1591800600000|2020-06-10 14:50:00|346.3|346.2|347|346.8|347.7|347.4|345.8|345.5|216993
1591800900000|2020-06-10 14:55:00|346.9|346.7|346.8|346.6|347.1|346.8|345.6|345.4|123269
1591801200000|2020-06-10 15:00:00|346.7|346.5|350.6|350.3|351.6|351.2|346.3|346|411631
1591801500000|2020-06-10 15:05:00|350.7|350.4|350.1|349.8|351.2|350.7|349.9|349.6|151072
1591801800000|2020-06-10 15:10:00|350.2|349.9|350.4|350.2|350.5|350.4|348.3|348.1|172312
1591802100000|2020-06-10 15:15:00|350.5|350.3|351|350.9|352.4|352.2|350.4|350.2|239322
1591802400000|2020-06-10 15:20:00|351.1|351|352.3|352.1|355.2|354.9|351|350.9|262105
1591802700000|2020-06-10 15:25:00|352.4|352.2|353.1|352.4|353.7|353.4|352|351.7|347845
1591858800000|2020-06-11 07:00:00|342.7|340.2|324.2|322.5|342.7|340.8|320.8|320|841645
1591859100000|2020-06-11 07:05:00|324.6|322.4|327.2|325.6|328.2|327.7|317.4|316.9|852394
1591859400000|2020-06-11 07:10:00|327.1|325.5|320.2|319.6|327.4|327|318.3|317.6|937634
1591859700000|2020-06-11 07:15:00|320|319.7|326.9|326|327.9|327|320|319.1|402610
1591860000000|2020-06-11 07:20:00|327|326.2|330|329|331.4|331|326.4|325.1|270127
1591860300000|2020-06-11 07:25:00|330.1|329.1|328.9|328|331.8|331.5|327.1|326.1|343152
1591860600000|2020-06-11 07:30:00|329|328.1|331.4|330.6|333.1|332.5|328.7|327.6|409126
1591860900000|2020-06-11 07:35:00|331.3|330.5|333.1|332.2|333.2|333|328.3|327.8|278711
1591861200000|2020-06-11 07:40:00|333|332.3|330.7|330.1|333.2|332.7|328.9|328.1|468077
1591861500000|2020-06-11 07:45:00|330.5|330.2|328|327.1|330.5|330.2|324.8|324.1|251134
1591861800000|2020-06-11 07:50:00|328.1|327.2|328.1|327.6|329|328.5|325.7|325.2|150348
1591862100000|2020-06-11 07:55:00|328|327.5|326.7|326.5|328.4|328.1|326.1|325.8|90785
1591862400000|2020-06-11 08:00:00|326.8|326.2|327.9|327.6|328.6|328.3|326.8|326.2|231510
1591862700000|2020-06-11 08:05:00|328|327.7|330.7|330.1|330.8|330.3|327.7|327.4|205571
1591863000000|2020-06-11 08:10:00|330.6|329.8|330.8|330.3|331.5|331|329.6|329.2|201860
1591863300000|2020-06-11 08:15:00|330.7|330.1|330.4|329.9|332|331.7|329.6|329.2|97239
1591863600000|2020-06-11 08:20:00|330.5|330|333.5|333.3|334.4|333.8|330.5|330|95550
1591863900000|2020-06-11 08:25:00|333.6|333.2|335.1|334.5|335.5|335.1|332.8|332.3|124526
1591864200000|2020-06-11 08:30:00|335|334.4|341|340.5|341.1|340.5|334.6|334.4|362672
1591864500000|2020-06-11 08:35:00|341.1|340.6|338.4|337.8|342.8|342.3|337.4|337|229464
1591864800000|2020-06-11 08:40:00|338.5|338|338.3|338|339.3|338.9|335.8|335.3|262146
1591865100000|2020-06-11 08:45:00|338.4|337.8|338.1|337.8|339.2|338.9|337.5|337.1|240486
1591865400000|2020-06-11 08:50:00|338|337.5|336.3|336|338.6|338.3|336.3|336|90143
1591865700000|2020-06-11 08:55:00|336.2|335.9|335.2|334.9|336.4|336.1|335.2|334.7|105740
1591866000000|2020-06-11 09:00:00|335.1|334.8|334.4|334|335.1|334.8|333.3|333|54873
1591866300000|2020-06-11 09:05:00|334.3|333.8|332.3|331.9|335.1|334.5|331.9|331.8|93568
1591866600000|2020-06-11 09:10:00|332.4|332|331.3|331|334|333.6|331.3|331|95275
1591866900000|2020-06-11 09:15:00|331.4|331.1|332.6|332.3|332.6|332.5|330.8|330.5|144221
1591867200000|2020-06-11 09:20:00|332.5|332.2|332.4|332.1|333.5|333.4|332.4|332.1|204104
1591867500000|2020-06-11 09:25:00|332.3|331.9|335.4|335|335.5|335|332.2|331.8|89944
1591867800000|2020-06-11 09:30:00|335.2|334.9|337.7|337.4|337.7|337.4|335.2|334.9|109078
1591868100000|2020-06-11 09:35:00|337.8|337.5|338.1|337.6|339.3|338.9|337.5|337.1|125612
1591868400000|2020-06-11 09:40:00|338|337.7|337.3|337|339.1|338.9|337.1|337|53972
1591868700000|2020-06-11 09:45:00|337.5|337.1|339.4|339.2|339.4|339.2|337.3|337.1|107562
1591869000000|2020-06-11 09:50:00|339.6|339.3|340.8|340.6|341.1|340.8|339.1|338.8|265548
1591869300000|2020-06-11 09:55:00|340.7|340.5|342.3|342.2|343.7|343.5|340.7|340.5|297247
1591869600000|2020-06-11 10:00:00|342.2|342.1|345.2|345|345.3|345.2|342.2|342.1|294717
1591869900000|2020-06-11 10:05:00|345.1|344.9|345.3|345.2|345.6|345.4|344.2|344|445128
1591870200000|2020-06-11 10:10:00|345.2|345.1|344.1|344|345.5|345.3|343.1|342.7|305899
1591870500000|2020-06-11 10:15:00|344|343.9|343.2|343|344.2|344|341.7|341.4|376741
1591870800000|2020-06-11 10:20:00|343.3|343.1|346.2|346|346.5|346.4|343.3|343.1|208299
1591871100000|2020-06-11 10:25:00|346.4|346.1|346.9|346.7|347.2|347|345.3|345.2|191881
1591871400000|2020-06-11 10:30:00|346.8|346.6|346.6|346.3|347.2|347.1|345.5|345.2|129201
1591871700000|2020-06-11 10:35:00|346.7|346.4|345.5|345.3|347|346.7|345.2|345|111340
1591872000000|2020-06-11 10:40:00|345.6|345.4|345.7|345.3|345.8|345.6|344.3|344|103122
1591872300000|2020-06-11 10:45:00|345.6|345.4|346|345.8|346.1|346|345.2|344.8|56496
1591872600000|2020-06-11 10:50:00|346.1|345.9|346.6|346.3|346.9|346.6|345.6|345.4|59252
1591872900000|2020-06-11 10:55:00|346.7|346.4|344.9|344.7|347.1|346.9|344.7|344.4|67975
1591873200000|2020-06-11 11:00:00|345.2|344.8|345.7|345.4|346.3|346|345.2|344.8|42702
1591873500000|2020-06-11 11:05:00|345.6|345.5|344.2|343.9|346.3|346.2|344.2|343.8|55836
1591873800000|2020-06-11 11:10:00|344.3|344|342.7|342.3|344.6|344.2|342.1|341.7|71828
1591874100000|2020-06-11 11:15:00|342.6|342.2|338.5|338.1|342.6|342.2|337.6|337.2|247078
1591874400000|2020-06-11 11:20:00|338.4|338|339.9|339.4|340.2|339.9|338.3|337.9|47878
1591874700000|2020-06-11 11:25:00|339.8|339.5|340.6|340.3|340.7|340.3|339.3|339|30462
1591875000000|2020-06-11 11:30:00|340.5|340.2|338|337.6|340.5|340.2|337.5|337.2|45296
1591875300000|2020-06-11 11:35:00|337.9|337.5|336.7|336.4|338.7|338.2|336.2|336.1|124886
1591875600000|2020-06-11 11:40:00|336.8|336.5|335.3|334.9|337.4|337.2|335.1|334.8|69266
1591875900000|2020-06-11 11:45:00|335.2|334.8|333.2|332.8|335.3|335|333.1|332.7|102327
1591876200000|2020-06-11 11:50:00|333.1|332.7|329.2|328.9|333.3|332.9|329|328.6|191098
1591876500000|2020-06-11 11:55:00|329.3|328.8|331.7|331.3|331.7|331.5|329.3|328.8|216305
1591876800000|2020-06-11 12:00:00|331.6|331.1|331.9|331.5|332|331.7|330.4|330.1|116299
1591877100000|2020-06-11 12:05:00|332|331.6|331.3|330.9|333|332.7|331.3|330.9|70040
1591877400000|2020-06-11 12:10:00|331.2|330.8|330.2|329.8|332|331.7|329.5|329.2|72492
1591877700000|2020-06-11 12:15:00|330.3|329.9|328.3|327.9|330.3|329.9|328|327.5|97287
1591878000000|2020-06-11 12:20:00|328.2|328|327.4|326.9|328.6|328.3|326.5|326.3|94257
1591878300000|2020-06-11 12:25:00|327.5|327|326.3|325.8|327.7|327.4|325.8|325.4|168593
1591878600000|2020-06-11 12:30:00|326.2|325.9|325.4|325|326.9|326.3|324.2|323.7|211306
1591878900000|2020-06-11 12:35:00|325.3|324.9|325.3|324.9|325.5|325.1|324.4|324|143573
1591879200000|2020-06-11 12:40:00|325.4|325|325.8|325.5|327.3|327.2|325.3|324.9|112390
1591879500000|2020-06-11 12:45:00|325.7|325.4|325.9|325.6|327|326.6|325.7|325.3|110097
1591879800000|2020-06-11 12:50:00|325.8|325.7|326.8|326.5|327.1|327|325.5|325.1|185306
1591880100000|2020-06-11 12:55:00|326.9|326.6|326.3|326.1|327.2|327|325.5|325.3|147130
1591880400000|2020-06-11 13:00:00|326.2|325.9|324.3|324|326.9|326.6|324.2|324|135669
1591880700000|2020-06-11 13:05:00|324.2|323.9|324|323.6|324.6|324.3|323.3|323|124555
1591881000000|2020-06-11 13:10:00|324.1|323.7|323.8|323.6|325.3|325.1|323.4|323.1|167486
1591881300000|2020-06-11 13:15:00|324|323.5|325.3|325|325.5|325.4|323.7|323.4|510907
1591881600000|2020-06-11 13:20:00|325.4|325.1|326.2|325.7|326.2|325.9|325|324.8|144573
1591881900000|2020-06-11 13:25:00|326.1|325.8|325.9|325.5|328.2|328|325.9|325.5|273264
1591882200000|2020-06-11 13:30:00|325.8|325.4|324.8|324.6|325.9|325.6|323.2|323.1|289481
1591882500000|2020-06-11 13:35:00|324.9|324.5|324|323.7|326.6|326.4|323.9|323.7|296951
1591882800000|2020-06-11 13:40:00|324.1|323.8|326.1|325.8|326.1|326|323.5|323.3|261654
1591883100000|2020-06-11 13:45:00|326|325.6|331.3|330.7|333.5|333|326|325.6|336604
1591883400000|2020-06-11 13:50:00|331.1|330.5|332.8|332.4|333.6|333.2|330.8|330.3|178821
1591883700000|2020-06-11 13:55:00|332.7|332.3|329.3|329|333.5|333.3|329.3|329|158353
1591884000000|2020-06-11 14:00:00|329.2|328.9|327.3|326.9|330.2|329.6|326.7|326.2|282035
1591884300000|2020-06-11 14:05:00|327.2|326.8|327.8|327.3|327.9|327.6|326.4|326.2|149801
1591884600000|2020-06-11 14:10:00|327.7|327|328.1|327.8|329.1|328.8|327.1|326.9|123830
1591884900000|2020-06-11 14:15:00|327.8|327.6|327|326.7|328.4|328.2|326.7|326.3|152786
1591885200000|2020-06-11 14:20:00|327.2|326.8|326.6|326.3|327.5|327.1|325.8|325.5|143263
1591885500000|2020-06-11 14:25:00|326.5|326.4|324.5|324.2|327.4|327.1|324.2|323.8|193576
1591885800000|2020-06-11 14:30:00|324.6|324.3|324.8|324.5|326.4|326.1|324.6|324.2|129337
1591886100000|2020-06-11 14:35:00|324.7|324.6|325.1|324.9|325.3|325.1|323.6|323.4|266606
1591886400000|2020-06-11 14:40:00|325.3|325|323.4|323.2|325.7|325.3|323.4|323.1|176256
1591886700000|2020-06-11 14:45:00|323.3|323.1|323|322.7|324.1|323.7|322.8|322.6|155714
1591887000000|2020-06-11 14:50:00|322.9|322.8|325.4|325.1|325.7|325.6|322.8|322.8|173019
1591887300000|2020-06-11 14:55:00|325.3|325|323.2|323|325.3|325|323|322.7|147853
1591887600000|2020-06-11 15:00:00|323.1|322.9|323.8|323.5|324.2|323.8|322.5|322.3|309365
1591887900000|2020-06-11 15:05:00|323.7|323.6|322.4|322.1|324|323.9|322.3|322|225512
1591888200000|2020-06-11 15:10:00|322.5|322.2|324|323.8|324.1|323.9|322.4|322.1|260701
1591888500000|2020-06-11 15:15:00|324.1|323.9|324.4|324.3|326|325.8|323.9|323.7|416266
1591888800000|2020-06-11 15:20:00|324.3|324.2|324.4|324.1|324.7|324.3|323.4|323.2|178955
1591889100000|2020-06-11 15:25:00|324.3|324.3|324.4|323.9|324.9|324.7|323.2|323|230767
1591945200000|2020-06-12 07:00:00|312.2|311.4|311.8|310.9|313.3|312.5|308.7|307|521986
1591945500000|2020-06-12 07:05:00|312.3|311|320.1|319.2|321|320.3|311.8|310.8|499758
1591945800000|2020-06-12 07:10:00|320|319.1|323.9|322.8|327.3|327|319.7|319.1|315667
1591946100000|2020-06-12 07:15:00|323.8|322.6|333.9|332.6|334.1|333.3|322.5|321.7|327790
1591946400000|2020-06-12 07:20:00|333.8|333|332.4|330.9|336|334|329.5|328.7|322467
1591946700000|2020-06-12 07:25:00|332.3|330.7|329.8|329.1|332.7|332|329|328.6|181774
1591947000000|2020-06-12 07:30:00|330.1|329.2|330.1|329.3|332.7|332|329.6|328.9|218960
1591947300000|2020-06-12 07:35:00|329.9|328.9|324.8|324.2|329.9|329.3|320.5|320|336900
1591947600000|2020-06-12 07:40:00|325|324.4|326.6|325.7|329.5|329|324.6|324.2|455489
1591947900000|2020-06-12 07:45:00|326.5|325.2|328.6|327.5|329.7|328.8|325.1|324.3|119797
1591948200000|2020-06-12 07:50:00|328.5|327.4|327.3|326.8|328.5|327.4|325.1|324.5|109526
1591948500000|2020-06-12 07:55:00|327.4|326.9|331|330.6|331.7|331.1|327.4|326.9|85912
1591948800000|2020-06-12 08:00:00|331.3|330.5|332.2|331.7|333.8|333.6|330.3|330|247717
1591949100000|2020-06-12 08:05:00|332.1|331.9|331.8|331.3|333.4|333.2|331.2|330.5|95024
1591949400000|2020-06-12 08:10:00|331.7|331.2|330.7|330.3|332.8|332.3|330.4|330|151155
1591949700000|2020-06-12 08:15:00|330.8|330.4|333.5|333.1|334.7|334.5|330.7|330.3|103883
1591950000000|2020-06-12 08:20:00|333.8|333.2|335.7|335.2|336.4|336|332.2|331.9|173960
1591950300000|2020-06-12 08:25:00|336|335.3|339|338.4|339.1|338.4|335.3|334.9|157398
1591950600000|2020-06-12 08:30:00|338.9|338.2|339.8|339.4|340|339.8|338.4|337.8|108853
1591950900000|2020-06-12 08:35:00|339.9|339.5|339.8|339.5|340.3|339.8|338.8|338.5|113755
1591951200000|2020-06-12 08:40:00|339.7|339.4|341.5|341.1|342|341.4|339.6|339.3|127479
1591951500000|2020-06-12 08:45:00|341.4|341|344.8|344.2|345.9|345.4|341.1|340.7|383280
1591951800000|2020-06-12 08:50:00|344.9|344.3|337.5|336.9|345.3|345.2|336.9|336.2|543401
1591952100000|2020-06-12 08:55:00|337.4|337|342.7|342|343.5|342.6|337.4|337|143247
1591952400000|2020-06-12 09:00:00|342.6|341.8|341.3|340.5|342.7|342.6|338.7|338.4|120984
1591952700000|2020-06-12 09:05:00|341.5|340.7|340.8|340.3|341.5|341.4|340|339.6|88110
1591953000000|2020-06-12 09:10:00|340.9|340.5|341|340.4|341.7|341.3|339.6|339.2|49926
1591953300000|2020-06-12 09:15:00|340.9|340.5|342.2|341.9|342.9|342.7|340.9|340.5|85756
1591953600000|2020-06-12 09:20:00|342.1|341.8|342.5|342.1|344.7|344|342|341.7|85496
1591953900000|2020-06-12 09:25:00|342.4|342|340.7|340.3|342.5|342.2|340.6|340.3|65904
1591954200000|2020-06-12 09:30:00|340.9|340.2|340.3|340|342.2|341.7|339.7|339.2|63917
1591954500000|2020-06-12 09:35:00|340.5|340.1|336.4|336|341.2|340.8|335.7|335.2|147925
1591954800000|2020-06-12 09:40:00|336.5|336.2|340.3|339.8|340.3|339.8|336|335.9|83330
1591955100000|2020-06-12 09:45:00|340.2|339.6|341.3|340.8|341.9|341.5|338.6|338|62642
1591955400000|2020-06-12 09:50:00|341.5|340.9|342.7|342.2|343.2|342.8|340.7|340.3|201685
1591955700000|2020-06-12 09:55:00|342.8|342.3|341.8|341.4|343.6|343.2|341.6|341.2|176532
1591956000000|2020-06-12 10:00:00|341.7|341.3|343.4|342.9|344|343.7|341.3|341.1|69767
1591956300000|2020-06-12 10:05:00|343.6|343|341.2|341|344|343.5|341.1|340.9|60360
1591956600000|2020-06-12 10:10:00|341.3|341.1|343.1|342.7|343.7|343.1|341.3|341.1|78923
1591956900000|2020-06-12 10:15:00|343|342.6|341.2|340.8|343|342.6|341.1|340.8|88169
1591957200000|2020-06-12 10:20:00|341.3|340.9|341.8|341.4|342.9|342.6|341|340.7|158647
1591957500000|2020-06-12 10:25:00|341.9|341.5|342|341.6|342.6|342.2|341.4|341|49756
1591957800000|2020-06-12 10:30:00|341.9|341.7|338.4|338.1|342.2|342|338.2|338.1|186588
1591958100000|2020-06-12 10:35:00|338.3|338|336.9|336.4|338.5|338.2|336|335.5|78842
1591958400000|2020-06-12 10:40:00|336.4|336.3|336.8|336.3|338.3|337.8|336.2|335.6|40552
1591958700000|2020-06-12 10:45:00|336.9|336.4|334.2|333.7|337|336.6|333.8|333.4|83947
1591959000000|2020-06-12 10:50:00|334.3|333.8|335.4|335|336.4|336.2|333.9|333.4|198274
1591959300000|2020-06-12 10:55:00|335.5|335.1|336.6|336.2|337.5|337.2|335.5|335.1|51129
1591959600000|2020-06-12 11:00:00|337.1|336|339|338.5|339|338.6|336.9|336|46260
1591959900000|2020-06-12 11:05:00|339.1|338.6|340.4|340.1|341.1|340.6|339.1|338.6|128256
1591960200000|2020-06-12 11:10:00|340.6|340.5|338.5|338.2|340.7|340.5|338.3|337.9|138396
1591960500000|2020-06-12 11:15:00|338.4|338|335.4|335.1|338.7|338.5|335.2|334.7|53374
1591960800000|2020-06-12 11:20:00|335.3|334.8|334.2|333.8|335.4|335.1|334|333.5|142588
1591961100000|2020-06-12 11:25:00|334.3|333.9|333.7|333.3|335.3|334.9|333.1|332.6|182726
1591961400000|2020-06-12 11:30:00|333.8|333.4|334.1|333.6|334.7|334.3|333.4|333.1|80259
1591961700000|2020-06-12 11:35:00|334|333.7|331.8|331.3|334.1|333.8|330.8|330.6|114576
1591962000000|2020-06-12 11:40:00|331.9|331.4|332.6|332.1|334.3|334.1|331.9|331.4|53891
1591962300000|2020-06-12 11:45:00|332.7|332.2|331.5|331.2|333.1|332.7|331.1|331|108759
1591962600000|2020-06-12 11:50:00|331.4|331.3|331.4|331.2|332.2|332.1|331.3|331|157427
1591962900000|2020-06-12 11:55:00|331.5|331.3|330.3|330|332.2|332|329.9|329.7|123047
1591963200000|2020-06-12 12:00:00|330.4|330.3|332.2|331.7|332.3|331.9|329.6|329.2|61358
1591963500000|2020-06-12 12:05:00|332.3|331.8|329.2|328.9|332.4|332.1|329.1|328.9|71189
1591963800000|2020-06-12 12:10:00|329.3|328.8|328.8|328.4|329.8|329.5|328.6|328.2|74839
1591964100000|2020-06-12 12:15:00|328.9|328.3|328.8|328.6|329.3|328.8|328.1|328|132848
1591964400000|2020-06-12 12:20:00|329.1|328.7|330.9|330.5|331.2|330.7|329.1|328.7|49715
1591964700000|2020-06-12 12:25:00|330.8|330.6|330.2|329.8|332.3|331.7|330.2|329.8|33590
1591965000000|2020-06-12 12:30:00|330.3|330|332.3|331.9|332.3|331.9|330.2|329.9|70486
1591965300000|2020-06-12 12:35:00|332.2|332|335.4|334.8|335.5|334.8|332.1|331.7|26822
1591965600000|2020-06-12 12:40:00|335.3|334.7|334.5|333.8|335.7|335.4|334.3|333.8|28064
1591965900000|2020-06-12 12:45:00|334.4|333.7|332.7|332.1|334.5|333.9|332.3|331.8|28190
1591966200000|2020-06-12 12:50:00|332.6|332.2|332.5|332|333.6|333.1|330.8|330.6|40228
1591966500000|2020-06-12 12:55:00|332.4|332.1|332.7|332.2|333.3|332.9|331.8|331.3|37492
1591966800000|2020-06-12 13:00:00|332.5|332.3|333.4|333|333.6|333.4|332.5|332.2|42110
1591967100000|2020-06-12 13:05:00|333.5|333.1|334.1|333.6|335.2|334.8|333.5|333.1|44429
1591967400000|2020-06-12 13:10:00|334|333.4|336.2|335.8|336.4|336.3|333.4|332.9|54845
1591967700000|2020-06-12 13:15:00|336.4|335.9|335.3|334.9|336.4|336.3|334.8|334.4|39109
1591968000000|2020-06-12 13:20:00|335.4|335|336.5|336.1|337.2|337|335.3|334.9|143782
1591968300000|2020-06-12 13:25:00|336.7|336.2|335.5|335.1|336.9|336.6|335.1|334.9|48369
1591968600000|2020-06-12 13:30:00|335.4|334.9|333.9|333.5|336.4|336.1|332.1|331.8|91528
1591968900000|2020-06-12 13:35:00|333.8|333.4|337.9|337.7|338|337.7|333.3|332.8|101865
1591969200000|2020-06-12 13:40:00|338|337.8|338|337.5|339.3|339|337.3|336.8|133297
1591969500000|2020-06-12 13:45:00|338.1|337.6|334.4|334.1|339.3|338.8|334.3|333.7|178366
1591969800000|2020-06-12 13:50:00|334.3|333.8|333.7|333.5|336.1|335.6|333.7|333.5|211745
1591970100000|2020-06-12 13:55:00|333.8|333.4|335.8|335.4|336.6|336.2|333.7|333.4|115734
1591970400000|2020-06-12 14:00:00|335.7|335.5|337.5|336.9|338.7|338.4|335.7|335.4|97561
1591970700000|2020-06-12 14:05:00|337.4|337|337.4|337.2|338.6|338.4|336.8|336.4|95322
1591971000000|2020-06-12 14:10:00|337.5|337.3|335.9|335.6|338.1|337.7|335.8|335.3|89510
1591971300000|2020-06-12 14:15:00|336|335.7|336.4|336|338.3|337.8|336|335.7|71845
1591971600000|2020-06-12 14:20:00|336.6|336.1|337.9|337.6|338.9|338.6|336.6|336.1|100699
1591971900000|2020-06-12 14:25:00|338|337.7|336.2|336|339|338.7|336.1|335.9|127066
1591972200000|2020-06-12 14:30:00|336.3|336.2|335.7|335.2|336.4|336.2|334.7|334.5|163785
1591972500000|2020-06-12 14:35:00|335.6|335.1|332|331.5|335.8|335.4|331.7|331.4|188415
1591972800000|2020-06-12 14:40:00|331.9|331.9|332.6|332.2|334.3|333.9|331.9|331.5|86106
1591973100000|2020-06-12 14:45:00|332.5|332|333.7|333.2|334.6|334.3|332.2|332|152367
1591973400000|2020-06-12 14:50:00|333.6|333.1|330|329.8|333.6|333.2|330|329.8|186008
1591973700000|2020-06-12 14:55:00|329.9|329.7|328.4|328|331.2|330.8|328.2|328|160819
1591974000000|2020-06-12 15:00:00|328.3|328.1|325.5|325.3|329.4|329.2|325.5|325.3|250435
1591974300000|2020-06-12 15:05:00|325.4|325|330|329.5|330.4|329.9|325.3|325|178805
1591974600000|2020-06-12 15:10:00|329.9|329.3|327.6|327|330|329.5|327.2|327|235683
1591974900000|2020-06-12 15:15:00|327.7|327.1|324.9|324.7|328.9|328.4|324.5|324.3|2224045
1591975200000|2020-06-12 15:20:00|325.1|324.8|324.6|324.3|327.5|327.2|324.3|324|321745
1591975500000|2020-06-12 15:25:00|324.7|324.6|327.2|326.5|328.4|328|324.7|324.3|283970
1592204700000|2020-06-15 07:05:00|310.9|310|312.9|312.1|315.7|314.4|304.8|304|799677
1592205000000|2020-06-15 07:10:00|313.4|312.2|315.8|315.1|321.9|321.2|313.4|312.2|414017
1592205300000|2020-06-15 07:15:00|315.7|314.8|316|315.2|317.5|317.2|313.6|313|399008
1592205600000|2020-06-15 07:20:00|316.2|315.3|318.1|316.9|318.1|317|314|313.9|219202
1592205900000|2020-06-15 07:25:00|318.3|317|313|312|318.5|317.4|313|312|195850
1592206200000|2020-06-15 07:30:00|312.9|311.8|309.3|308.6|312.9|312|309.3|308.5|219001
1592206500000|2020-06-15 07:35:00|308.6|308.5|313.2|312.7|313.3|312.8|308.4|307.8|226029
1592206800000|2020-06-15 07:40:00|313.1|312.2|316.8|315.9|317.8|317.6|313.1|312|116700
1592207100000|2020-06-15 07:45:00|317|316|318.4|317.5|318.5|317.5|315|314.3|139996
1592207400000|2020-06-15 07:50:00|318.3|317.3|317.5|317.4|318.5|318.2|315.1|314.3|102963
1592207700000|2020-06-15 07:55:00|318|317.5|319.7|318.8|320.3|319.7|317.7|316.9|115751
1592208000000|2020-06-15 08:00:00|319.6|319|317.8|317.2|320.9|320.5|317.6|317.1|120844
1592208300000|2020-06-15 08:05:00|317.7|317.3|317.7|317.3|319.6|319.1|317.3|316.8|279711
1592208600000|2020-06-15 08:10:00|317.8|317.4|318.9|318.1|319.7|319.2|316.4|316.1|58654
1592208900000|2020-06-15 08:15:00|319|318.2|319.8|319.2|320.4|320|317.7|317.4|99324
1592209200000|2020-06-15 08:20:00|319.7|319.3|316.9|316.2|320.6|320.3|316.6|316|108042
1592209500000|2020-06-15 08:25:00|316.7|316.3|316.6|316.3|318.4|317.7|315.9|315.3|159779
1592209800000|2020-06-15 08:30:00|316.7|316.4|316|315.5|318.3|317.7|313.8|313.3|59692
1592210100000|2020-06-15 08:35:00|316.1|316|316.5|315.9|317.6|317.2|315.6|315|37854
1592210400000|2020-06-15 08:40:00|316.6|315.8|317|316.5|317|316.5|315.1|314.5|56878
1592210700000|2020-06-15 08:45:00|317.1|316.6|317.2|316.7|318.1|317.6|316.7|316.2|39877
1592211000000|2020-06-15 08:50:00|317.1|316.5|318.8|318.3|319.3|319.2|316.7|316.3|62483
1592211300000|2020-06-15 08:55:00|318.7|318.2|320.1|319.5|320.6|320.4|318.7|318.1|208667
1592211600000|2020-06-15 09:00:00|320|319.4|316.4|316|320.2|319.6|316.1|315.7|44665
1592211900000|2020-06-15 09:05:00|316.3|315.8|313.6|313.1|316.4|316.3|313.4|313|48054
1592212200000|2020-06-15 09:10:00|313.7|313.2|315.1|314.5|315.7|315.3|313.7|313.2|58414
1592212500000|2020-06-15 09:15:00|315.2|314.7|315.4|314.9|317.4|316.8|315.1|314.5|58457
1592212800000|2020-06-15 09:20:00|315.5|315|317.6|316.9|317.7|317.4|315.3|315|69329
1592213100000|2020-06-15 09:25:00|317.5|316.7|319.1|318.7|319.5|319.2|316.6|316.1|35182
1592213400000|2020-06-15 09:30:00|319.3|318.5|317.6|317|319.3|318.8|315.9|315.4|37518
1592213700000|2020-06-15 09:35:00|317.5|317.1|318.5|318|319|318.5|317.2|316.7|27577
1592214000000|2020-06-15 09:40:00|318.4|317.9|318.4|318.1|319|318.7|317.8|317.3|23799
1592214300000|2020-06-15 09:45:00|318.5|318.2|318.3|317.9|319.4|319.2|318|317.7|52380
1592214600000|2020-06-15 09:50:00|318.4|318|318.7|318.4|319.7|319.3|318.2|317.8|91232
1592214900000|2020-06-15 09:55:00|318.6|318.3|318.9|318.5|319.7|319.2|318.3|318|124911
1592215200000|2020-06-15 10:00:00|318.8|318.6|317.1|316.6|319|318.7|316.6|316.2|63165
1592215500000|2020-06-15 10:05:00|317.2|316.7|317.4|317.1|317.7|317.4|316.7|316.1|66267
1592215800000|2020-06-15 10:10:00|317.5|317.2|318.7|318.4|319.5|318.9|317.5|317.2|70365
1592216100000|2020-06-15 10:15:00|318.6|318.3|318.4|318.2|319.4|319.1|317.5|317.1|157364
1592216400000|2020-06-15 10:20:00|318.5|318.3|318.8|318.4|320.8|320.4|318.5|318.1|308813
1592216700000|2020-06-15 10:25:00|318.9|318.5|317.7|317.2|319.8|319.4|317.3|316.9|33759
1592217000000|2020-06-15 10:30:00|317.6|317.1|315|314.7|318|317.6|314.8|314.7|97699
1592217300000|2020-06-15 10:35:00|315.1|314.8|316.6|316.2|317.2|316.9|314.9|314.3|68520
1592217600000|2020-06-15 10:40:00|316.5|316|316.8|316.3|317.6|317.4|316.1|315.6|51266
1592217900000|2020-06-15 10:45:00|316.7|316.4|314.8|314.5|316.7|316.5|314|313.3|330528
1592218200000|2020-06-15 10:50:00|314.9|314.6|316.5|316.1|316.6|316.5|314.9|314.6|98067
1592218500000|2020-06-15 10:55:00|316.4|315.9|315|314.6|316.6|316.1|314.9|314.3|17642
1592218800000|2020-06-15 11:00:00|315.6|314.4|314.9|314.6|315.6|315.3|314.4|314.1|545930
1592219100000|2020-06-15 11:05:00|315.4|314.7|315.7|315.4|316.3|315.9|314.8|314.5|31023
1592219400000|2020-06-15 11:10:00|315.8|315.3|314.7|314.2|315.9|315.3|313.5|313|56840
1592219700000|2020-06-15 11:15:00|314.6|314.1|314.4|314.1|314.6|314.3|312.9|312.5|53500
1592220000000|2020-06-15 11:20:00|314.3|314|314.9|314.5|315.7|315.2|314.1|313.6|56569
1592220300000|2020-06-15 11:25:00|314.8|314.3|313.1|312.6|315.6|315.2|312.8|312.6|90398
1592220600000|2020-06-15 11:30:00|313|312.5|312.3|311.8|313.1|312.9|312|311.6|102145
1592220900000|2020-06-15 11:35:00|312.2|311.7|313.9|313.5|314.6|314.2|311.9|311.5|76868
1592221200000|2020-06-15 11:40:00|313.8|313.4|313.1|312.7|313.8|313.4|312.4|311.9|95807
1592221500000|2020-06-15 11:45:00|313|312.8|313.5|313.1|314.4|313.9|312.9|312.5|48616
1592221800000|2020-06-15 11:50:00|313.4|313|314.7|314.3|315.4|315|313.3|313|40292
1592222100000|2020-06-15 11:55:00|314.6|314.2|312.8|312.6|314.6|314.2|312.4|312.1|85465
1592222400000|2020-06-15 12:00:00|312.7|312.5|312.3|312|314|313.7|311.7|311.3|84434
1592222700000|2020-06-15 12:05:00|312.2|311.9|312.3|311.9|313.4|313|312.2|311.8|29355
1592223000000|2020-06-15 12:10:00|312.4|312|311.7|311.3|313|312.6|311.2|310.7|64268
1592223300000|2020-06-15 12:15:00|311.8|311.5|312.1|311.7|312.3|312|311.3|311|44328
1592223600000|2020-06-15 12:20:00|312.2|311.8|311.7|311.2|312.7|312.3|311.1|310.7|42197
1592223900000|2020-06-15 12:25:00|311.8|311.3|311.9|311.5|312.1|311.8|311|310.6|49750
1592224200000|2020-06-15 12:30:00|312|311.6|310.5|310.2|312.2|311.7|310.3|310.1|65708
1592224500000|2020-06-15 12:35:00|310.4|310.3|312.7|312.3|313.1|312.7|310.4|310.3|63302
1592224800000|2020-06-15 12:40:00|312.4|312.2|311.2|310.7|312.4|312.2|310.5|310.2|63000
1592225100000|2020-06-15 12:45:00|311.3|310.8|311.1|310.8|312.2|312|310.9|310.6|54456
1592225400000|2020-06-15 12:50:00|311|310.7|311.9|311.7|312.2|312|310.7|310.5|49337
1592225700000|2020-06-15 12:55:00|312|311.8|312|311.7|312.3|312|311.1|310.8|75535
1592226000000|2020-06-15 13:00:00|311.9|311.6|313.2|312.9|313.4|313.2|311.8|311.4|54869
1592226300000|2020-06-15 13:05:00|313.1|312.8|312.2|311.9|313.2|312.8|311.6|311.2|112459
1592226600000|2020-06-15 13:10:00|312.1|311.8|311.1|310.7|312.2|311.8|310.6|310.4|38312
1592226900000|2020-06-15 13:15:00|311|310.6|310.8|310.5|311.4|311.2|310.5|310.3|145781
1592227200000|2020-06-15 13:20:00|310.7|310.6|311.5|311.2|311.6|311.5|310.7|310.4|63598
1592227500000|2020-06-15 13:25:00|311.6|311.3|311|310.8|311.6|311.5|310.3|310.1|31700
1592227800000|2020-06-15 13:30:00|311.1|311|310.7|310.5|313|312.6|310.4|310.2|146214
1592228100000|2020-06-15 13:35:00|310.8|310.6|313.1|312.7|314.1|314|310.8|310.6|146985
1592228400000|2020-06-15 13:40:00|313|312.6|315.3|314.9|315.7|315.4|312.5|312.2|110182
1592228700000|2020-06-15 13:45:00|315.4|315|315.7|315.3|316.6|316.5|314.7|314.3|118208
1592229000000|2020-06-15 13:50:00|315.6|315.2|318.5|318|318.9|318.4|315.4|315.1|118457
1592229300000|2020-06-15 13:55:00|318.4|317.9|315.7|315.3|318.8|318.4|315.4|315|87309
1592229600000|2020-06-15 14:00:00|315.8|315.4|318|317.4|319.1|318.6|315|314.9|123693
1592229900000|2020-06-15 14:05:00|318.2|317.5|317.9|317.7|318.9|318.6|317.9|317.5|86693
1592230200000|2020-06-15 14:10:00|317.8|317.6|319.7|319.4|320|319.7|317|316.6|117481
1592230500000|2020-06-15 14:15:00|319.8|319.3|320.2|319.7|320.7|320.4|318.5|318.1|88420
1592230800000|2020-06-15 14:20:00|320.1|319.6|318.5|318.1|320.1|319.6|317.8|317.3|88000
1592231100000|2020-06-15 14:25:00|318.6|318.2|318.5|318|319.6|319.5|318.3|317.9|49284
1592231400000|2020-06-15 14:30:00|318.4|317.9|319.4|319.2|319.7|319.2|317.3|317|144809
1592231700000|2020-06-15 14:35:00|319.5|319|318.1|317.7|320.9|320.8|317.6|317.3|245714
1592232000000|2020-06-15 14:40:00|318|317.6|319.8|319.4|319.9|319.7|317.4|316.9|69604
1592232300000|2020-06-15 14:45:00|319.7|319.5|321.3|320.9|321.9|321.6|319.7|319.5|90085
1592232600000|2020-06-15 14:50:00|321.2|320.7|321.3|320.9|322|321.7|319.5|319.3|93902
1592232900000|2020-06-15 14:55:00|321.2|320.8|321.2|320.9|322|321.7|320.3|320|86196
1592233200000|2020-06-15 15:00:00|321.1|321|322.8|322.3|323.3|323.1|321|320.8|122639
1592233500000|2020-06-15 15:05:00|322.7|322.5|324|323.8|324.1|323.9|321.8|321.5|110274
1592233800000|2020-06-15 15:10:00|324.3|323.9|325.5|325.2|326.5|326.1|323.4|323.1|282540
1592234100000|2020-06-15 15:15:00|325.4|325|323.2|323|325.4|325.1|322.1|322|208912
1592234400000|2020-06-15 15:20:00|323|322.9|324|323.7|324.3|324|322.1|322|158333
1592234700000|2020-06-15 15:25:00|324.1|323.8|323.8|323.6|324.4|324.2|322|321.8|220543
1592290800000|2020-06-16 07:00:00|342.3|341|342.5|340.8|346|345.7|338.6|338.4|514123
1592291100000|2020-06-16 07:05:00|342.4|340.6|346.7|345.8|346.7|345.8|340|338.8|490933
1592291400000|2020-06-16 07:10:00|346.6|346|344.4|343.5|348.8|348|344.4|343.5|181298
1592291700000|2020-06-16 07:15:00|344.3|343.4|345.9|344.9|347.7|347|343.7|342.4|193363
1592292000000|2020-06-16 07:20:00|345.8|345|340.9|340|347.5|346.5|338.8|337.7|230606
1592292300000|2020-06-16 07:25:00|340.8|339.6|342.3|341.2|342.4|341.3|339|338.4|152362
1592292600000|2020-06-16 07:30:00|341.8|341.1|342.5|341.4|343.4|342.6|339.3|338.5|127233
1592292900000|2020-06-16 07:35:00|342.4|341.2|340|339.2|344|342.9|340|339.2|76170
1592293200000|2020-06-16 07:40:00|340.5|339.3|337.6|336.8|341.1|340.1|336.8|336|89047
1592293500000|2020-06-16 07:45:00|337.8|336.9|338.6|338.2|339.2|338.3|337|336.8|50430
1592293800000|2020-06-16 07:50:00|338.5|338|338.2|337.6|338.8|338.1|336.9|336.1|72534
1592294100000|2020-06-16 07:55:00|338.7|337.7|335.5|334.7|338.8|338.1|335.2|334.4|84477
1592294400000|2020-06-16 08:00:00|335.6|334.6|336.2|335.6|336.6|335.7|334.6|333.5|55364
1592294700000|2020-06-16 08:05:00|336.1|335.5|335.6|335.2|336.1|335.5|334.2|333.3|95548
1592295000000|2020-06-16 08:10:00|335.8|335.3|340.6|340.1|341|340.3|334.1|334|262555
1592295300000|2020-06-16 08:15:00|340.5|339.8|337.8|337.1|340.8|340.3|337.8|337.1|99467
1592295600000|2020-06-16 08:20:00|337.9|337|334.4|333.8|338|337.1|334|333.5|279696
1592295900000|2020-06-16 08:25:00|334.5|333.9|338.3|337.6|338.6|337.9|334.4|333.9|41840
1592296200000|2020-06-16 08:30:00|338.4|337.7|337.7|337.1|338.4|338|336.4|335.8|31438
1592296500000|2020-06-16 08:35:00|337.6|337.2|338|337.4|338.2|337.8|336.8|336.3|33843
1592296800000|2020-06-16 08:40:00|337.9|337.5|339.1|338.6|339.1|338.8|337.6|337.2|55747
1592297100000|2020-06-16 08:45:00|339.2|338.7|340.4|339.9|340.5|340|337.8|337.4|80838
1592297400000|2020-06-16 08:50:00|340.5|340|342.5|341.9|342.5|342.1|340|339.5|46330
1592297700000|2020-06-16 08:55:00|342.3|342|340|339.4|342.4|342.1|340|339.3|75664
1592298000000|2020-06-16 09:00:00|339.9|339.5|340.6|340.2|340.9|340.5|339.9|339.4|25900
1592298300000|2020-06-16 09:05:00|340.7|340.3|340.9|340.5|341.7|341.2|340.1|339.6|52029
1592298600000|2020-06-16 09:10:00|340.8|340.4|341|340.4|341.3|340.9|339.9|339.5|68052
1592298900000|2020-06-16 09:15:00|340.9|340.3|339.2|338.8|340.9|340.4|339.2|338.8|25431
1592299200000|2020-06-16 09:20:00|339.3|338.9|341|340.6|341.1|340.8|339|338.7|126690
1592299500000|2020-06-16 09:25:00|341.1|340.7|342.3|341.7|342.5|342.1|341|340.6|56423
1592299800000|2020-06-16 09:30:00|342.4|341.8|341.2|340.8|342.6|342.2|341.2|340.7|42114
1592300100000|2020-06-16 09:35:00|341.3|340.9|338.8|338.4|341.6|341.2|338|337.6|116101
1592300400000|2020-06-16 09:40:00|338.9|338.5|341.1|340.7|341.2|340.7|338.8|338.5|52198
1592300700000|2020-06-16 09:45:00|341|340.6|341.4|341|341.7|341.3|340.3|339.9|24919
1592301000000|2020-06-16 09:50:00|341.5|341.1|340.6|340.3|341.7|341.3|339.8|339.4|153861
1592301300000|2020-06-16 09:55:00|340.5|340.4|340.7|340.3|341.2|340.7|340|339.7|22203
1592301600000|2020-06-16 10:00:00|340.6|340.2|339.4|338.9|340.6|340.4|339.2|338.8|57880
1592301900000|2020-06-16 10:05:00|339.5|339|340.5|340.1|340.7|340.3|339|338.8|92100
1592302200000|2020-06-16 10:10:00|340.6|340.2|342|341.7|342|341.7|340.6|340.2|35094
1592302500000|2020-06-16 10:15:00|341.7|341.6|342.1|341.8|342.2|341.9|341|340.7|69035
1592302800000|2020-06-16 10:20:00|342|341.7|342.1|341.7|342.4|342.2|341.4|340.9|37132
1592303100000|2020-06-16 10:25:00|342|341.8|343.7|343.4|343.7|343.6|342|341.7|17345
1592303400000|2020-06-16 10:30:00|343.6|343.3|343.7|343.4|344.8|344.6|343.3|342.8|120891
1592303700000|2020-06-16 10:35:00|343.8|343.5|343.6|343.3|343.9|343.7|342.9|342.6|104555
1592304000000|2020-06-16 10:40:00|343.5|343.2|343.5|343.1|343.9|343.5|342.7|342.3|32252
1592304300000|2020-06-16 10:45:00|343.6|343.2|343.9|343.6|343.9|343.7|343.4|343|146317
1592304600000|2020-06-16 10:50:00|343.8|343.4|343.9|343.6|344.2|343.8|343.3|342.9|41757
1592304900000|2020-06-16 10:55:00|344|343.7|345.5|345.2|345.5|345.2|343.8|343.6|110919
1592305200000|2020-06-16 11:00:00|345.6|345.1|345.6|345.1|345.9|345.6|344.9|344.6|66304
1592305500000|2020-06-16 11:05:00|345.5|345|345.1|344.6|345.5|345|344.3|343.8|60204
1592305800000|2020-06-16 11:10:00|345|344.7|344.4|344|345|344.7|344.1|343.8|52429
1592306100000|2020-06-16 11:15:00|344.5|344.1|344.1|343.7|344.9|344.7|343.8|343.6|35527
1592306400000|2020-06-16 11:20:00|344.2|343.9|344.7|344.3|344.8|344.6|344|343.7|29775
1592306700000|2020-06-16 11:25:00|344.6|344.4|345.7|345.4|345.8|345.4|344.5|344.1|18676
1592307000000|2020-06-16 11:30:00|345.6|345.3|344.6|344.3|345.7|345.4|344|343.7|45650
1592307300000|2020-06-16 11:35:00|344.5|344.4|344.4|344.2|345.1|344.8|344|343.7|35901
1592307600000|2020-06-16 11:40:00|344.6|344.3|345.1|344.8|345.1|344.8|343.8|343.6|17492
1592307900000|2020-06-16 11:45:00|345.2|345.1|346.5|346.1|346.5|346.2|344.9|344.5|37882
1592308200000|2020-06-16 11:50:00|346.4|346|347.5|347.2|347.7|347.4|346|345.6|123770
1592308500000|2020-06-16 11:55:00|347.4|347.1|348.6|348.3|348.7|348.4|347.1|346.7|84121
1592308800000|2020-06-16 12:00:00|348.7|348.4|349.3|349.1|349.4|349.1|348.1|347.8|100952
1592309100000|2020-06-16 12:05:00|349.2|349|349.9|349.6|350|349.8|348.9|348.6|134119
1592309400000|2020-06-16 12:10:00|349.8|349.7|351.2|351|351.3|351|349.7|349.4|93973
1592309700000|2020-06-16 12:15:00|351.1|350.9|350.7|350.4|351.6|351.5|350.4|350.1|101247
1592310000000|2020-06-16 12:20:00|350.8|350.5|351.3|350.8|351.3|351.1|349.8|349.5|256615
1592310300000|2020-06-16 12:25:00|351.4|350.9|351.9|351.6|352.6|352.5|351.2|350.9|49400
1592310600000|2020-06-16 12:30:00|352.2|351.7|352.4|352.1|353.8|353.3|351.7|351.4|126736
1592310900000|2020-06-16 12:35:00|352.3|351.9|352|351.6|353|352.5|351.6|351.4|254245
1592311200000|2020-06-16 12:40:00|352.1|351.5|352.6|352.2|352.6|352.2|350.8|350.5|173299
1592311500000|2020-06-16 12:45:00|352.4|352.1|351.6|351.2|352.5|352.2|351.3|351|138027
1592311800000|2020-06-16 12:50:00|351.5|351.1|352.2|351.8|352.5|352|350.7|350.4|98429
1592312100000|2020-06-16 12:55:00|352.3|352|351.5|351.2|353.1|352.7|351.4|351.2|131171
1592312400000|2020-06-16 13:00:00|351.4|351.1|348.4|348.1|351.7|351.5|348.4|348|200269
1592312700000|2020-06-16 13:05:00|348.3|348|350.3|350|350.5|350|347.5|347.1|136139
1592313000000|2020-06-16 13:10:00|350.2|349.8|352.4|352.1|352.7|352.5|350.1|349.7|137056
1592313300000|2020-06-16 13:15:00|352.3|352|351.9|351.5|353|352.7|351|350.6|84803
1592313600000|2020-06-16 13:20:00|352|351.3|350.5|350.2|352|351.3|349.9|349.4|104015
1592313900000|2020-06-16 13:25:00|350.6|350.3|351.1|350.9|351.3|351|349.3|349.1|67842
1592314200000|2020-06-16 13:30:00|351|350.7|348.2|347.8|351.1|350.8|348.2|347.7|135498
1592314500000|2020-06-16 13:35:00|348.3|347.9|348.2|347.8|348.9|348.5|347.5|347.1|86339
1592314800000|2020-06-16 13:40:00|348.3|347.9|347.7|347.2|348.9|348.4|346.6|346.5|65970
1592315100000|2020-06-16 13:45:00|347.9|347.3|343|342.5|348.3|348|342.9|342.3|71935
1592315400000|2020-06-16 13:50:00|343.1|342.6|346.4|346|346.4|346.1|342.6|342.5|129837
1592315700000|2020-06-16 13:55:00|346.3|345.8|347.9|347.6|348.6|348|346.3|345.8|74431
1592316000000|2020-06-16 14:00:00|347.8|347.5|348.5|348.2|349|348.6|347.4|347|70488
1592316300000|2020-06-16 14:05:00|348.4|348.1|348.2|347.7|349.6|349.1|348|347.7|74009
1592316600000|2020-06-16 14:10:00|348.1|347.8|348.8|348.4|348.9|348.5|348|347.8|40560
1592316900000|2020-06-16 14:15:00|348.7|348.3|347.8|347.5|349.9|349.5|347.8|347.5|94325
1592317200000|2020-06-16 14:20:00|347.7|347.4|347.6|347.4|347.9|347.6|346|345.6|120467
1592317500000|2020-06-16 14:25:00|347.8|347.5|348.6|348.2|349.2|348.9|347.7|347.5|67662
1592317800000|2020-06-16 14:30:00|348.7|348.3|347.4|347.1|349|348.5|347|346.4|116575
1592318100000|2020-06-16 14:35:00|347.5|347.2|345.1|344.7|348.4|347.9|343.8|343.4|240981
1592318400000|2020-06-16 14:40:00|345.2|344.8|342.7|342.1|345.4|344.9|341.9|341.5|143045
1592318700000|2020-06-16 14:45:00|342.6|341.9|343|342.6|344.4|344.1|341.6|341.2|191535
1592319000000|2020-06-16 14:50:00|342.6|342.4|335.9|335.5|342.6|342.4|334.1|333.7|610065
1592319300000|2020-06-16 14:55:00|335.8|335.4|332|331.3|335.9|335.4|330.9|330|520835
1592319600000|2020-06-16 15:00:00|332.1|331.4|334.8|334.4|335.5|334.8|329.3|328.6|634773
1592319900000|2020-06-16 15:05:00|335.2|334.5|334.4|333.5|336.8|336.6|332.8|332.4|292351
1592320200000|2020-06-16 15:10:00|334.5|333.4|334|333.5|335.5|335.2|332.8|332.7|280959
1592320500000|2020-06-16 15:15:00|334.2|333.6|334.3|333.9|336.2|335.9|333.7|333.4|311747
1592320800000|2020-06-16 15:20:00|334.2|333.8|336.3|336|337.7|337.3|333.1|333|315202
1592321100000|2020-06-16 15:25:00|336.2|335.9|336.5|335.9|337.5|337.3|335.8|335.6|262719
1592377200000|2020-06-17 07:00:00|336.2|335.6|339.5|338.4|342.7|342.1|333.3|332|248473
1592377500000|2020-06-17 07:05:00|339.4|338.5|341|340.3|344.2|343.6|338.5|337|252108
1592377800000|2020-06-17 07:10:00|341.1|340.4|341.9|341.2|345|344.3|341|340.4|177470
1592378100000|2020-06-17 07:15:00|341.8|341.3|336.5|335.4|341.8|341.3|336.3|335.4|70557
1592378400000|2020-06-17 07:20:00|336.4|335.5|336.4|335.4|338.3|337.8|333.9|333|90286
1592378700000|2020-06-17 07:25:00|336.7|335.5|342|340.9|342.5|341.7|335.4|334.6|131426
1592379000000|2020-06-17 07:30:00|342.1|341|341.5|340.5|342.3|341.4|339.8|339.3|43535
1592379300000|2020-06-17 07:35:00|341.3|340.4|345.5|344.6|345.5|344.7|340|339.2|171190
1592379600000|2020-06-17 07:40:00|345.6|344.4|344.5|343.7|347.1|346.7|343.6|343|116449
1592379900000|2020-06-17 07:45:00|344.4|343.5|347.7|347.1|347.9|347.4|343.6|343.2|52197
1592380200000|2020-06-17 07:50:00|347.6|346.9|346.1|345.5|347.6|346.9|344.2|343.7|112599
1592380500000|2020-06-17 07:55:00|346.2|345.3|343.3|342.5|346.2|345.3|343|342.3|56645
1592380800000|2020-06-17 08:00:00|343.4|342.6|340.1|339.2|344.4|344.2|340.1|339.2|44870
1592381100000|2020-06-17 08:05:00|339.9|339.3|341.1|340.5|341.9|341.4|338.5|337.8|86567
1592381400000|2020-06-17 08:10:00|341.3|340.6|342.2|341.5|342.4|341.6|339.4|338.9|117887
1592381700000|2020-06-17 08:15:00|342.1|341.6|342.9|342.2|343.6|343|340.5|340.1|41228
1592382000000|2020-06-17 08:20:00|342.8|342.1|342.3|341.8|343.6|342.9|341.6|341|23889
1592382300000|2020-06-17 08:25:00|342.2|341.7|342.3|342|343.5|343.2|341.7|341.2|78179
1592382600000|2020-06-17 08:30:00|342.2|341.9|342.4|342|343.9|343.6|341.5|340.9|36562
1592382900000|2020-06-17 08:35:00|342.5|342.1|340.3|340|342.8|342.4|340.3|340|130269
1592383200000|2020-06-17 08:40:00|340.2|339.9|341.7|341.2|342.6|342.1|339.8|339.2|36717
1592383500000|2020-06-17 08:45:00|341.5|341.1|341.2|340.7|342.4|342.1|340.6|340.3|109145
1592383800000|2020-06-17 08:50:00|341.1|340.8|339.7|339.3|341.7|341.4|339.4|338.9|78186
1592384100000|2020-06-17 08:55:00|339.6|339.1|341.2|340.7|342.4|342|339.2|338.7|48904
1592384400000|2020-06-17 09:00:00|341.3|340.8|341.1|340.7|342.2|341.7|340.2|339.7|42690
1592384700000|2020-06-17 09:05:00|341|340.5|338.9|338.4|341|340.5|338.3|337.9|64417
1592385000000|2020-06-17 09:10:00|339|338.5|340.9|340.4|341.3|340.9|338.3|337.9|58881
1592385300000|2020-06-17 09:15:00|341|340.5|337.7|337.1|341.1|340.6|337.5|337|41628
1592385600000|2020-06-17 09:20:00|337.8|337.2|335.7|335.4|337.8|337.3|335.6|335|63043
1592385900000|2020-06-17 09:25:00|335.8|335.6|336.6|336.3|336.7|336.3|334.7|334.4|107878
1592386200000|2020-06-17 09:30:00|336.5|336.2|338.1|337.7|338.7|338.3|335.7|335.3|99708
1592386500000|2020-06-17 09:35:00|338.2|337.8|338.2|337.8|338.5|338.1|336.4|336|88265
1592386800000|2020-06-17 09:40:00|338.3|337.7|338|337.7|338.7|338.3|337.5|337.1|31545
1592387100000|2020-06-17 09:45:00|337.9|337.6|335.6|335|338.1|337.6|335|334.5|48844
1592387400000|2020-06-17 09:50:00|335.5|335.2|335|334.6|335.8|335.5|334.8|334.2|46591
1592387700000|2020-06-17 09:55:00|334.9|334.4|334.6|334.5|335.3|334.9|334.1|333.7|45565
1592388000000|2020-06-17 10:00:00|334.8|334.6|335|334.6|335.7|335.6|334.7|334.3|94290
1592388300000|2020-06-17 10:05:00|334.9|334.7|335|334.7|335.3|335.1|334.1|333.8|66178
1592388600000|2020-06-17 10:10:00|334.9|334.8|335.6|335.4|336.9|336.6|334.9|334.8|48915
1592388900000|2020-06-17 10:15:00|335.5|335.5|334.6|334.4|335.9|335.7|334.6|334.3|29708
1592389200000|2020-06-17 10:20:00|334.8|334.3|335.3|334.9|335.3|335|333.8|333.3|41078
1592389500000|2020-06-17 10:25:00|335.2|334.8|337.8|337.4|337.8|337.4|335.1|334.7|43176
1592389800000|2020-06-17 10:30:00|337.9|337.5|338.1|337.7|338.6|338.3|337.4|337.1|42424
1592390100000|2020-06-17 10:35:00|338|337.8|337.9|337.4|338.1|337.8|336.3|336.1|40948
1592390400000|2020-06-17 10:40:00|337.8|337.5|337.3|337.2|337.8|337.6|336.1|335.8|52165
1592390700000|2020-06-17 10:45:00|337.5|337.4|339.7|339.6|340.1|339.8|337.5|337.4|49850
1592391000000|2020-06-17 10:50:00|339.9|339.7|338.9|338.5|340.1|339.8|338.1|337.9|51916
1592391300000|2020-06-17 10:55:00|338.8|338.6|338.9|338.5|339.6|339.2|337.6|337.2|141993
1592391600000|2020-06-17 11:00:00|339|338.1|338.7|338.4|339.6|339.3|338.6|338.1|60172
1592391900000|2020-06-17 11:05:00|338.6|338.3|338.2|337.9|338.9|338.5|337.9|337.6|36196
1592392200000|2020-06-17 11:10:00|338.3|338|339.1|338.9|339.6|339.3|338.2|337.9|35502
1592392500000|2020-06-17 11:15:00|339|338.8|339.5|339|339.6|339.3|338.7|338.6|24295
1592392800000|2020-06-17 11:20:00|339.6|339.1|339.6|339.4|340|339.7|339|338.8|33332
1592393100000|2020-06-17 11:25:00|339.5|339.5|338.6|338.3|339.6|339.5|338.3|338|56000
1592393400000|2020-06-17 11:30:00|338.7|338.4|340.6|340.5|340.8|340.7|338.7|338.4|102045
1592393700000|2020-06-17 11:35:00|340.9|340.4|340.4|340.3|341.2|340.9|340.3|340.1|97117
1592394000000|2020-06-17 11:40:00|340.6|340.4|339.1|338.7|341|340.7|339.1|338.6|50901
1592394300000|2020-06-17 11:45:00|339|338.6|338.5|338.3|339.4|339|338|337.7|168446
1592394600000|2020-06-17 11:50:00|338.4|338.1|339.1|338.9|339.2|339.1|338.4|338.1|37234
1592394900000|2020-06-17 11:55:00|339|338.8|338.7|338.6|339.1|338.8|338.1|337.8|47146
1592395200000|2020-06-17 12:00:00|338.8|338.7|338.7|338.4|339.1|338.8|338.1|337.8|28564
1592395500000|2020-06-17 12:05:00|338.8|338.5|337.3|337.1|339|338.8|337.3|337|99124
1592395800000|2020-06-17 12:10:00|337.4|337.2|336.9|336.6|338|337.8|336.6|336.3|121234
1592396100000|2020-06-17 12:15:00|337.1|336.7|337.4|337.2|337.4|337.3|336.9|336.6|66001
1592396400000|2020-06-17 12:20:00|337.5|337.3|337.8|337.6|338.5|338.1|337.3|337.1|82990
1592396700000|2020-06-17 12:25:00|337.7|337.5|337.6|337.4|337.7|337.5|336.5|336.2|195721
1592397000000|2020-06-17 12:30:00|337.7|337.5|338.3|338|339.3|339|337.7|337.5|127786
1592397300000|2020-06-17 12:35:00|338.2|337.9|338.3|338|338.3|338|337.3|336.9|165224
1592397600000|2020-06-17 12:40:00|338.2|338.1|338.7|338.6|339.7|339.4|338.2|338.1|54206
1592397900000|2020-06-17 12:45:00|338.8|338.7|338.5|338.3|339.3|339.1|338.4|338.1|60884
1592398200000|2020-06-17 12:50:00|338.4|338.2|337.2|336.9|338.4|338.3|337.1|336.9|51645
1592398500000|2020-06-17 12:55:00|337.1|336.8|337.7|337.5|337.7|337.5|336.5|336.2|61085
1592398800000|2020-06-17 13:00:00|337.8|337.6|337|336.9|338.6|338.3|337|336.8|55907
1592399100000|2020-06-17 13:05:00|337.1|337|335.9|335.6|337.7|337.5|335.7|335.5|50638
1592399400000|2020-06-17 13:10:00|336|335.7|336.5|336.1|336.9|336.7|335.8|335.6|43434
1592399700000|2020-06-17 13:15:00|336.4|336|336.3|336|336.8|336.6|335.2|335|187409
1592400000000|2020-06-17 13:20:00|336.4|336.1|336.5|336.1|336.7|336.5|335.9|335.6|32871
1592400300000|2020-06-17 13:25:00|336.6|336.2|337.5|337.3|337.6|337.3|336.4|336|34907
1592400600000|2020-06-17 13:30:00|337.4|337.2|335.4|335.1|338.3|337.8|335.4|335.1|98195
1592400900000|2020-06-17 13:35:00|335.5|335.2|334.7|334.2|336|335.8|334.2|334|92607
1592401200000|2020-06-17 13:40:00|334.6|334.3|334.3|334|335.3|335.1|334.1|333.7|87578
1592401500000|2020-06-17 13:45:00|334.2|334.1|335.2|334.9|335.2|335|333.5|333.1|55681
1592401800000|2020-06-17 13:50:00|335|335|335.5|335.2|335.7|335.5|334.9|334.6|57246
1592402100000|2020-06-17 13:55:00|335.4|335.3|334|333.7|335.6|335.3|332.7|332.6|79327
1592402400000|2020-06-17 14:00:00|333.9|333.5|333.6|333.2|335.2|335.1|332.5|332|180353
1592402700000|2020-06-17 14:05:00|333.5|333.1|334.2|333.8|334.9|334.7|333.2|333.1|64555
1592403000000|2020-06-17 14:10:00|334.1|333.7|334.1|333.9|334.5|334|332.9|332.5|59945
1592403300000|2020-06-17 14:15:00|334.2|334|331.8|331.3|336.9|336.6|331.4|330.7|396434
1592403600000|2020-06-17 14:20:00|331.9|331.4|327.9|327.3|334.5|334.3|327.8|327.3|228186
1592403900000|2020-06-17 14:25:00|327.7|327.2|326.8|325.9|329.3|329.2|326.3|325.6|491498
1592404200000|2020-06-17 14:30:00|326.6|326|328.3|327.7|328.5|328.2|324.9|324.3|387040
1592404500000|2020-06-17 14:35:00|328.2|327.8|332.6|331.9|333.4|332.6|328.2|327.8|213603
1592404800000|2020-06-17 14:40:00|332.5|332|333.1|332.7|333.3|332.7|331.3|331|56555
1592405100000|2020-06-17 14:45:00|333|332.8|332.3|332|333|332.9|331.7|331.5|74937
1592405400000|2020-06-17 14:50:00|332.2|331.9|333.4|333.2|333.4|333.2|331.9|331.7|64386
1592405700000|2020-06-17 14:55:00|333.5|333.3|334|333.7|334.4|334.2|333.5|333.3|244996
1592406000000|2020-06-17 15:00:00|334.1|333.8|332.9|332.7|334.1|333.8|331.8|331.6|77864
1592406300000|2020-06-17 15:05:00|333|332.8|332.8|332.5|333.7|333.5|332.3|331.9|101960
1592406600000|2020-06-17 15:10:00|332.9|332.6|332|331.7|332.9|332.8|331.4|331|67490
1592406900000|2020-06-17 15:15:00|331.9|331.6|332.3|332|333.7|333.3|331.6|331.1|132238
1592407200000|2020-06-17 15:20:00|332.4|332.1|330.9|330.7|332.5|332.1|330.7|330.4|60541
1592407500000|2020-06-17 15:25:00|331|330.8|332.5|332|333.2|333.1|330.6|330.5|197573
1592463600000|2020-06-18 07:00:00|330.2|328.8|328.1|326.9|332.9|331.6|324.6|323.6|206439
1592463900000|2020-06-18 07:05:00|328|327|329|327.9|331.9|331.1|328|326.9|149178
1592464200000|2020-06-18 07:10:00|328.9|327.7|326.6|325.9|330.4|329.2|326|325|99452
1592464500000|2020-06-18 07:15:00|326.7|326.1|327.4|326.6|329.2|328.4|326.7|325.9|107785
1592464800000|2020-06-18 07:20:00|327.3|326.5|325.1|324.5|327.3|326.7|322.9|322.2|169869
1592465100000|2020-06-18 07:25:00|325.2|324.4|326|325.2|326.6|326|323.8|322.6|55416
1592465400000|2020-06-18 07:30:00|326.2|325.4|325.7|325.1|326.9|326.1|324.7|324.2|87243
1592465700000|2020-06-18 07:35:00|325.6|325|325.8|325|327.1|326.3|325.4|324.7|32062
1592466000000|2020-06-18 07:40:00|325.7|324.9|329|328.4|329|328.5|325.5|324.8|73351
1592466300000|2020-06-18 07:45:00|329.3|328.5|328.4|327.6|329.9|329.8|328.3|327.5|38577
1592466600000|2020-06-18 07:50:00|328.3|327.5|331.3|330.5|331.6|331.3|328.2|327.4|28877
1592466900000|2020-06-18 07:55:00|331.2|330.6|331.4|330.8|331.9|331.3|330.2|329.6|51058
1592467200000|2020-06-18 08:00:00|331.2|330.7|332.7|332.1|332.7|332.2|330.1|329.7|73113
1592467500000|2020-06-18 08:05:00|332.6|332.2|332.9|332.6|333.9|333.3|330.5|330.2|183607
1592467800000|2020-06-18 08:10:00|333|332.7|331.1|330.6|333.4|333.1|330.8|330.5|59291
1592468100000|2020-06-18 08:15:00|331.2|330.5|331.9|331.3|332|331.3|329.9|329.3|52826
1592468400000|2020-06-18 08:20:00|331.8|331.2|331.5|330.8|331.9|331.4|330.7|330.1|45596
1592468700000|2020-06-18 08:25:00|331.4|330.7|329.9|329.5|331.8|331.2|329.7|329.4|110658
1592469000000|2020-06-18 08:30:00|329.7|329.4|332.2|331.5|332.3|331.7|328.5|327.9|90705
1592469300000|2020-06-18 08:35:00|332.3|331.4|332.8|332.5|334.7|333.8|331.8|331.4|160626
1592469600000|2020-06-18 08:40:00|333|332.6|333.5|333.1|334.4|333.8|332.7|332.3|133948
1592469900000|2020-06-18 08:45:00|333.6|333.2|332.7|332.2|334|333.6|331.6|331.1|108059
1592470200000|2020-06-18 08:50:00|332.6|332.1|333.4|332.9|333.5|333|331.3|330.9|102055
1592470500000|2020-06-18 08:55:00|333.3|332.8|332|331.5|333.7|333.4|331.4|331|404797
1592470800000|2020-06-18 09:00:00|331.9|331.4|329.9|329.5|332.5|332|329.9|329.4|46212
1592471100000|2020-06-18 09:05:00|330.2|329.6|330.3|329.9|330.9|330.6|329.9|329.5|34447
1592471400000|2020-06-18 09:10:00|330.2|329.8|331.8|331.4|331.8|331.4|329.4|329|59426
1592471700000|2020-06-18 09:15:00|331.7|331.5|331.5|331.2|331.9|331.7|331|330.5|39523
1592472000000|2020-06-18 09:20:00|331.4|331.1|330.3|329.8|331.4|331.1|330|329.5|44456
1592472300000|2020-06-18 09:25:00|330.2|329.9|330.2|329.8|330.6|330.5|329.8|329.4|62692
1592472600000|2020-06-18 09:30:00|330.1|329.7|331.2|330.8|332.4|332.1|330|329.6|83150
1592472900000|2020-06-18 09:35:00|331.1|330.6|331.3|330.9|332.4|332.1|330.8|330.3|65190
1592473200000|2020-06-18 09:40:00|331.2|330.7|330.5|330.1|331.7|331.4|330.4|330|49013
1592473500000|2020-06-18 09:45:00|330.6|330.2|331.3|330.9|331.4|331|330.5|330.1|211156
1592473800000|2020-06-18 09:50:00|331.1|330.8|329.2|329|331.1|330.8|329.2|328.7|52427
1592474100000|2020-06-18 09:55:00|329.1|328.9|327.8|327.3|329.2|328.9|327.4|327|37135
1592474400000|2020-06-18 10:00:00|327.9|327.4|326.5|326.1|327.9|327.7|325.3|325|100232
1592474700000|2020-06-18 10:05:00|326.4|326.2|325.4|325.2|326.7|326.3|325.2|325|28241
1592475000000|2020-06-18 10:10:00|325.3|325.3|326.8|326.6|326.8|326.6|324.9|324.4|102834
1592475300000|2020-06-18 10:15:00|326.9|326.7|327.6|327.1|328.1|328|326.5|326.1|59647
1592475600000|2020-06-18 10:20:00|327.5|327|326.2|325.9|327.5|327.1|326.2|325.9|31059
1592475900000|2020-06-18 10:25:00|326.1|325.8|328.5|328.1|328.5|328.4|325.9|325.6|79955
1592476200000|2020-06-18 10:30:00|328.4|328.2|328.4|328.2|328.8|328.5|327.5|327.2|62776
1592476500000|2020-06-18 10:35:00|328.5|328.3|327.7|327.4|328.8|328.5|327.7|327.4|39410
1592476800000|2020-06-18 10:40:00|327.6|327.3|327.3|326.8|328.1|327.8|327.1|326.8|18866
1592477100000|2020-06-18 10:45:00|327.2|326.7|327.2|326.8|327.3|327|326|325.6|23379
1592477400000|2020-06-18 10:50:00|327.1|326.9|325.9|325.6|327.1|327|325.2|325.1|71089
1592477700000|2020-06-18 10:55:00|326|325.5|325.9|325.3|326|325.8|325.3|325|25219
1592478000000|2020-06-18 11:00:00|325.8|325.2|324.8|324.4|325.8|325.4|324.3|324|162864
1592478300000|2020-06-18 11:05:00|324.7|324.3|323.6|323.3|324.7|324.3|323.3|323|65502
1592478600000|2020-06-18 11:10:00|323.5|323.2|324|323.7|324.5|324.1|323|322.7|107155
1592478900000|2020-06-18 11:15:00|324.1|323.6|324.4|324|325|324.5|323.5|323|52564
1592479200000|2020-06-18 11:20:00|324.3|323.9|322.6|322.4|324.3|323.9|322.5|322.2|40730
1592479500000|2020-06-18 11:25:00|322.8|322.3|323.4|323.2|323.4|323.3|321.9|321.6|193310
1592479800000|2020-06-18 11:30:00|323.6|323.3|323.9|323.7|324.6|324.2|323.6|323.3|52995
1592480100000|2020-06-18 11:35:00|324|323.6|323.8|323.4|324|323.7|323|322.7|20493
1592480400000|2020-06-18 11:40:00|323.9|323.5|323.3|323.1|323.9|323.7|323.3|323|28514
1592480700000|2020-06-18 11:45:00|323.2|323|323.3|323|323.3|323|322|321.7|54419
1592481000000|2020-06-18 11:50:00|323.4|323.1|322.1|321.7|323.4|323.2|322|321.6|71003
1592481300000|2020-06-18 11:55:00|322|321.8|322.9|322.5|323.2|322.7|321.6|321.3|62576
1592481600000|2020-06-18 12:00:00|322.8|322.4|322.5|322.2|323|322.7|321.6|321.3|52694
1592481900000|2020-06-18 12:05:00|322.4|322|323|322.6|323.2|322.8|322|321.6|50209
1592482200000|2020-06-18 12:10:00|322.9|322.5|323.6|323.2|323.6|323.2|322.7|322.3|25795
1592482500000|2020-06-18 12:15:00|323.7|323.3|325|324.6|325.3|325.2|323.3|323|47529
1592482800000|2020-06-18 12:20:00|324.9|324.7|326.5|326|326.5|326|324.7|324.3|27664
1592483100000|2020-06-18 12:25:00|326.4|326.1|325.8|325.1|326.5|326.3|325.4|325|36552
1592483400000|2020-06-18 12:30:00|326|325.2|325.7|325.3|326.2|325.7|324.5|323.6|27598
1592483700000|2020-06-18 12:35:00|325.6|325.4|327.8|327.3|327.9|327.3|325.2|324.9|23167
1592484000000|2020-06-18 12:40:00|327.6|327.4|327.5|327.2|328|327.4|326.8|326.5|33057
1592484300000|2020-06-18 12:45:00|327.7|327.4|328.4|327.9|330|329.4|327.7|327.4|25705
1592484600000|2020-06-18 12:50:00|328.3|327.8|328.7|328.4|329.5|329.1|328.2|327.7|24897
1592484900000|2020-06-18 12:55:00|328.6|328.3|327.1|326.7|328.6|328.3|327.1|326.7|39698
1592485200000|2020-06-18 13:00:00|327.2|326.8|326.5|326|327.4|327.1|326.1|325.6|25087
1592485500000|2020-06-18 13:05:00|326.6|326.1|325.5|325.1|326.8|326.4|325.5|325|23098
1592485800000|2020-06-18 13:10:00|325.4|325|324.7|324.3|325.7|325.3|324.4|324.3|36811
1592486100000|2020-06-18 13:15:00|324.6|324.4|325.1|324.8|325.4|325.1|324.4|324.1|59070
1592486400000|2020-06-18 13:20:00|325|324.9|324.1|323.9|325.4|325.2|323.8|323.4|64776
1592486700000|2020-06-18 13:25:00|324.2|324|323.2|322.9|324.3|324.1|323|322.8|38601
1592487000000|2020-06-18 13:30:00|323.3|323|323|322.5|324|323.7|322.8|322.5|66555
1592487300000|2020-06-18 13:35:00|322.9|322.6|325.3|324.7|325.3|324.9|321.8|321.5|113536
1592487600000|2020-06-18 13:40:00|325.4|324.8|327.9|327.5|328|327.5|325.4|324.7|29736
1592487900000|2020-06-18 13:45:00|328.1|327.6|331.6|331|331.8|331|326.6|326.3|97917
1592488200000|2020-06-18 13:50:00|331.5|330.9|330.9|330.5|332.8|332.4|330.9|330.5|258276
1592488500000|2020-06-18 13:55:00|330.8|330.6|329.8|329.5|332.2|331.8|329.8|329.5|92937
1592488800000|2020-06-18 14:00:00|330|329.6|331.4|331.2|333.3|332.9|329.7|329.3|96449
1592489100000|2020-06-18 14:05:00|331.5|331.3|333.6|333.3|334|333.8|331.5|331.2|93591
1592489400000|2020-06-18 14:10:00|333.7|333.2|334.6|334.3|334.7|334.3|332.1|331.9|83441
1592489700000|2020-06-18 14:15:00|334.8|334.4|333.1|332.8|335|334.6|332.8|332.6|171695
1592490000000|2020-06-18 14:20:00|333.2|332.9|331.3|331.2|333.5|333.2|331|330.8|71120
1592490300000|2020-06-18 14:25:00|331.6|331.3|331.6|331.5|332.8|332.5|330.7|330.4|78951
1592490600000|2020-06-18 14:30:00|332|331.6|335.4|335|335.4|335|331.5|330.7|165349
1592490900000|2020-06-18 14:35:00|335.5|335.1|334.7|334.4|337.2|336.6|334.3|333.9|77389
1592491200000|2020-06-18 14:40:00|334.8|334.5|334.7|334.4|335.6|335.3|334.2|333.8|80371
1592491500000|2020-06-18 14:45:00|334.8|334.5|335.3|335.1|335.5|335.2|334.1|333.8|71354
1592491800000|2020-06-18 14:50:00|335.2|335|332.9|332.5|335.3|335|332.9|332.3|60561
1592492100000|2020-06-18 14:55:00|333|332.6|334.8|334.5|335.1|334.6|332.7|332.4|38321
1592492400000|2020-06-18 15:00:00|334.9|334.6|334.8|334.5|335.6|335.3|333.7|333.3|62800
1592492700000|2020-06-18 15:05:00|334.7|334.4|333.9|333.6|335.3|334.9|333.8|333.4|37785
1592493000000|2020-06-18 15:10:00|333.8|333.7|334.1|333.7|335|334.7|333.5|333.1|60355
1592493300000|2020-06-18 15:15:00|334.2|333.6|333.6|333.1|334.6|334.3|333.2|332.8|41388
1592493600000|2020-06-18 15:20:00|333.5|333.2|332.2|331.9|333.5|333.3|331.8|331.4|104775
1592493900000|2020-06-18 15:25:00|332.1|332|332.7|332.2|333.1|332.9|331.8|331.5|116512
1592550000000|2020-06-19 07:00:00|339.9|338.5|336.6|335.8|339.9|339.4|335.8|335.5|189930
1592550300000|2020-06-19 07:05:00|336.5|335.9|336.7|335.8|337.2|336.4|335|334.2|127093
1592550600000|2020-06-19 07:10:00|336.6|335.7|339.4|338.3|339.5|339|334|333.4|130454
1592550900000|2020-06-19 07:15:00|339.5|338.2|335.1|334.3|339.5|338.2|335.1|334.3|38026
1592551200000|2020-06-19 07:20:00|335.3|334.4|335.1|334.6|336.5|335.8|334.9|334.2|39760
1592551500000|2020-06-19 07:25:00|335.3|334.5|335.7|335.5|338.1|337.6|335.2|334.5|32652
1592551800000|2020-06-19 07:30:00|335.6|335.3|335.5|334.8|335.6|335.3|333.9|333.2|59442
1592552100000|2020-06-19 07:35:00|335.3|334.7|333.6|333.2|335.5|334.9|332.6|332.1|35228
1592552400000|2020-06-19 07:40:00|333.5|333.1|335.8|335|336.2|335.4|333.4|333.1|54784
1592552700000|2020-06-19 07:45:00|335.7|335.1|335.8|335.3|336|335.4|333.8|333.7|26815
1592553000000|2020-06-19 07:50:00|335.7|335.2|334.8|334.6|335.8|335.3|334.2|333.6|97431
1592553300000|2020-06-19 07:55:00|334.7|334.4|336.7|336.2|337.6|337.1|334.5|334.1|66680
1592553600000|2020-06-19 08:00:00|336.8|336.3|337.1|336.6|337.1|336.6|335.2|334.8|71871
1592553900000|2020-06-19 08:05:00|337.2|336.7|335.6|335|337.6|337.2|335.5|334.8|37430
1592554200000|2020-06-19 08:10:00|335.5|335.1|335|334.4|335.5|335.1|334.4|334|30257
1592554500000|2020-06-19 08:15:00|334.9|334.5|335.3|334.7|335.8|335.3|334.7|334.5|46098
1592554800000|2020-06-19 08:20:00|335.4|335|336.6|336.2|336.7|336.2|335.1|334.7|46897
1592555100000|2020-06-19 08:25:00|336.5|336.1|334.6|334.2|336.5|336.1|334.5|334.2|34602
1592555400000|2020-06-19 08:30:00|334.5|334.1|335.6|335.3|335.8|335.3|334.3|334|26005
1592555700000|2020-06-19 08:35:00|335.5|335.2|334.9|334.5|335.6|335.2|334.7|334.4|12489
1592556000000|2020-06-19 08:40:00|334.8|334.4|337.1|336.7|337.2|336.8|334.6|334.2|44148
1592556300000|2020-06-19 08:45:00|337.2|336.8|337.8|337.5|338.4|337.8|337.2|336.7|12455
1592556600000|2020-06-19 08:50:00|337.9|337.4|337.1|336.8|338.1|337.8|337|336.8|44831
1592556900000|2020-06-19 08:55:00|337|336.9|336.9|336.6|337.1|336.9|335.8|335.4|13060
1592557200000|2020-06-19 09:00:00|337|336.7|336.5|336.3|337.2|337|336.2|336|46495
1592557500000|2020-06-19 09:05:00|336.6|336.2|336.3|336|337.1|336.7|335.7|335.4|18332
1592558100000|2020-06-19 09:15:00|337.1|336.1|338.2|337.9|339|338.9|336.6|336.1|80131
1592558400000|2020-06-19 09:20:00|338.1|337.7|337.8|337.3|338.6|338.4|337.4|337|34162
1592558700000|2020-06-19 09:25:00|337.9|337.4|338.2|337.8|338.6|338.3|337.3|337.1|30103
1592559000000|2020-06-19 09:30:00|338.1|337.7|337.7|337.2|338.4|338.2|337.6|337.2|21944
1592559300000|2020-06-19 09:35:00|337.6|337.1|337.7|337.3|338.6|338.3|337.2|337|60846
1592559600000|2020-06-19 09:40:00|337.6|337.4|335.9|335.5|338.3|337.9|335.9|335.4|80621
1592559900000|2020-06-19 09:45:00|335.8|335.4|335.5|335.2|337.3|336.8|334.8|334.3|177441
1592560200000|2020-06-19 09:50:00|335.4|335.3|335.7|335.4|337.2|337|334.9|334.5|368819
1592560500000|2020-06-19 09:55:00|335.6|335.3|335.5|335.2|336.2|335.9|334.7|334.4|235811
1592560800000|2020-06-19 10:00:00|335.4|335.3|335.1|334.7|335.9|335.8|334.2|334|69961
1592561100000|2020-06-19 10:05:00|335.2|334.8|337|336.7|337.3|336.9|334.9|334.7|13791
1592561400000|2020-06-19 10:10:00|336.9|336.6|335.6|335.5|337.1|336.9|335.5|335.2|38280
1592561700000|2020-06-19 10:15:00|335.5|335.3|335|334.7|335.5|335.5|334.6|334.4|103797
1592562000000|2020-06-19 10:20:00|335.1|334.8|334.7|334.4|336|335.6|334.7|334.3|61402
1592562300000|2020-06-19 10:25:00|334.8|334.5|334.9|334.6|335.2|334.9|334.6|334.4|15617
1592562600000|2020-06-19 10:30:00|335|334.4|335.1|334.7|335.2|335|334.4|334.1|39482
1592562900000|2020-06-19 10:35:00|335.2|334.8|335.3|335|336.1|335.7|335|334.8|25433
1592563200000|2020-06-19 10:40:00|335.4|335.1|335.1|334.9|335.5|335.2|334.5|334.2|24886
1592563500000|2020-06-19 10:45:00|335.3|335|335.5|335.2|336.2|336.1|334.9|334.7|41646
1592563800000|2020-06-19 10:50:00|335.6|335.3|334.6|334.3|336.4|336|334.2|334.1|32304
1592564100000|2020-06-19 10:55:00|334.7|334.4|336.5|336.1|336.5|336.1|334.7|334.3|24197
1592564400000|2020-06-19 11:00:00|336.7|334.9|335.8|335.6|336.7|335.8|335.1|334.9|33893
1592564700000|2020-06-19 11:05:00|335.7|335.5|336.4|336|336.4|336.1|335.5|335.2|17738
1592565000000|2020-06-19 11:10:00|336.3|335.9|337|336.7|337.7|337.5|335.9|335.6|90673
1592565300000|2020-06-19 11:15:00|336.9|336.6|336.8|336.4|337|336.6|335.8|335.5|412227
1592565600000|2020-06-19 11:20:00|336.7|336.3|336.8|336.4|337|336.8|336.3|336|87067
1592565900000|2020-06-19 11:25:00|336.7|336.3|336.9|336.5|337|336.8|336.6|336.2|423866
1592566200000|2020-06-19 11:30:00|336.7|336.6|337.9|337.6|337.9|337.7|336.7|336.4|11941
1592566500000|2020-06-19 11:35:00|337.8|337.7|337.4|337.3|337.9|337.7|336.8|336.7|41194
1592566800000|2020-06-19 11:40:00|337.5|337.1|336.9|336.7|337.7|337.4|336.9|336.7|31600
1592567100000|2020-06-19 11:45:00|336.8|336.6|337.3|336.9|337.4|337.3|336.4|336.1|18642
1592567400000|2020-06-19 11:50:00|337.2|337|338.3|338|338.6|338.3|337.2|337|48334
1592567700000|2020-06-19 11:55:00|338.2|337.9|338.1|337.9|339|338.8|338.1|337.9|45598
1592568000000|2020-06-19 12:00:00|338.2|338.1|339.1|339|339.1|339|337.9|337.8|112658
1592568300000|2020-06-19 12:05:00|339.2|339.1|339.5|339.1|340|339.6|338.5|338.3|102671
1592568600000|2020-06-19 12:10:00|339.4|339|338.9|338.6|339.9|339.6|338.5|338.3|75312
1592568900000|2020-06-19 12:15:00|339|338.7|339|338.6|339.3|339|338.7|338.4|13299
1592569200000|2020-06-19 12:20:00|338.9|338.5|337.7|337.2|339|338.7|337.1|336.9|70388
1592569500000|2020-06-19 12:25:00|337.6|337.1|338.2|337.8|338.2|337.9|336.8|336.6|22888
1592569800000|2020-06-19 12:30:00|338.3|337.9|338.4|338|339.2|338.8|337.9|337.6|23915
1592570100000|2020-06-19 12:35:00|338.5|338.1|339|338.7|339|338.7|338.5|338.1|9973
1592570400000|2020-06-19 12:40:00|338.9|338.8|338.9|338.5|339.5|339.2|338.8|338.4|24474
1592570700000|2020-06-19 12:45:00|338.8|338.4|338.9|338.6|339.3|339|338.7|338.3|37168
1592571000000|2020-06-19 12:50:00|338.7|338.7|339.2|338.9|339.2|338.9|338.6|338.3|20404
1592571300000|2020-06-19 12:55:00|339.3|339|339.2|338.8|339.5|339.1|338.7|338.3|35828
1592571600000|2020-06-19 13:00:00|338.8|338.7|338.1|337.6|339|338.8|337.5|337.2|115483
1592571900000|2020-06-19 13:05:00|338|337.5|336.7|336.3|338|337.5|336.7|336.2|24455
1592572200000|2020-06-19 13:10:00|336.6|336.4|335.3|335|337|336.6|335.3|335|36281
1592572500000|2020-06-19 13:15:00|335.2|334.9|336|335.9|336|335.9|335|334.7|78044
1592572800000|2020-06-19 13:20:00|336.2|336|337.2|337|337.2|337|336.2|336|29973
1592573100000|2020-06-19 13:25:00|337.3|337.1|339.8|339.6|339.8|339.6|337.2|337|113188
1592573400000|2020-06-19 13:30:00|339.9|339.7|339.3|339.1|340.2|339.9|338.8|338.4|314079
1592573700000|2020-06-19 13:35:00|339.2|339|336.1|335.8|339.2|339|335.7|335.2|114887
1592574000000|2020-06-19 13:40:00|336.2|335.9|335.5|335.1|336.5|336.3|334.4|334.2|188995
1592574300000|2020-06-19 13:45:00|335.6|335.2|336.9|336.8|337.2|337.1|335|334.7|38821
1592574600000|2020-06-19 13:50:00|337|336.6|336.1|336|337|336.8|335.8|335.3|42623
1592574900000|2020-06-19 13:55:00|336.2|335.9|335.4|335.3|336.4|336.2|334.5|334.2|87533
1592575200000|2020-06-19 14:00:00|335.5|335.4|337.1|336.6|337.6|337.4|335.5|335.4|91853
1592575500000|2020-06-19 14:05:00|336.9|336.5|335.4|335.1|336.9|336.5|335|334.8|51972
1592575800000|2020-06-19 14:10:00|335.3|335|336|335.7|336.4|336.2|334.7|334.3|125297
1592576100000|2020-06-19 14:15:00|336.1|335.8|336.2|335.9|336.6|336.4|335.8|335.6|33918
1592576400000|2020-06-19 14:20:00|336.4|336|336.4|336.2|336.4|336.2|335|334.8|63429
1592576700000|2020-06-19 14:25:00|336.3|336|335.6|335.3|336.5|336.3|335|334.8|35322
1592577000000|2020-06-19 14:30:00|335.7|335.4|335.6|335.3|335.9|335.7|334.9|334.6|99772
1592577300000|2020-06-19 14:35:00|335.7|335.4|335.9|335.6|336.4|336.1|335|334.7|59898
1592577600000|2020-06-19 14:40:00|336|335.7|335.7|335.4|336|335.8|334.7|334.6|146399
1592577900000|2020-06-19 14:45:00|335.6|335.3|335.5|335.3|336.9|336.6|335|334.8|84837
1592578200000|2020-06-19 14:50:00|335.4|335.2|335.4|335.2|335.8|335.7|335.1|335|53570
1592578500000|2020-06-19 14:55:00|335.5|335.3|335.6|335.5|335.6|335.5|334.9|334.6|114969
1592578800000|2020-06-19 15:00:00|335.7|335.6|335.7|335.5|336.4|336.2|335|334.6|69656
1592579100000|2020-06-19 15:05:00|335.8|335.6|335.2|335|335.9|335.7|334.9|334.7|103458
1592579400000|2020-06-19 15:10:00|335.1|334.9|335.5|335.3|335.8|335.6|335|334.7|94083
1592579700000|2020-06-19 15:15:00|335.6|335.4|334.4|334.3|335.7|335.6|334.4|334.3|281048
1592580000000|2020-06-19 15:20:00|334.3|334.2|333.8|333.6|335.4|335.3|333.7|333.5|133825
1592580300000|2020-06-19 15:25:00|333.9|333.7|334.3|333.9|335.1|334.9|333.7|333.5|341280
1592809200000|2020-06-22 07:00:00|329.4|327.9|327.4|326.4|329.4|328|326.3|325.4|131854
1592809500000|2020-06-22 07:05:00|327.3|326.5|325.7|325.2|328.5|327.5|322|320.5|402733
1592809800000|2020-06-22 07:10:00|325.6|325|327.5|326.6|327.6|327.5|324|323.9|106030
1592810100000|2020-06-22 07:15:00|327.4|326.5|328.6|327.8|329.3|328.7|325.9|325|100306
1592810400000|2020-06-22 07:20:00|328.7|328|328.2|327.6|329.4|329.1|328.2|327.6|77982
1592810700000|2020-06-22 07:25:00|328.1|327.9|332.4|331.4|333.1|332.8|328.1|327.6|61055
1592811000000|2020-06-22 07:30:00|332.3|331.3|335.3|335|335.3|335|331.7|330.9|101225
1592811300000|2020-06-22 07:35:00|335.2|334.8|334.5|333.9|335.3|335|333.7|333.4|87207
1592811600000|2020-06-22 07:40:00|334.3|333.8|334.6|334.2|336.7|336.1|333.9|333.5|71359
1592811900000|2020-06-22 07:45:00|334.8|334.3|335.9|335.2|336.5|336.3|334|333.9|237610
1592812200000|2020-06-22 07:50:00|335.2|335.1|334.8|334.3|336.2|336|334.8|334|70174
1592812500000|2020-06-22 07:55:00|334.9|334.4|332.9|332.2|335.1|334.7|332.9|332.2|60855
1592812800000|2020-06-22 08:00:00|332.8|332.3|330.1|329.6|332.8|332.3|329.7|329.1|108692
1592813100000|2020-06-22 08:05:00|330.2|329.7|331|330.5|331.7|331.1|330.2|329.7|43632
1592813400000|2020-06-22 08:10:00|331.1|330.6|329.6|328.9|331.9|331.3|329.6|328.9|47875
1592813700000|2020-06-22 08:15:00|329.5|328.8|328.9|328.3|330.2|329.7|328.6|328.2|47832
1592814000000|2020-06-22 08:20:00|328.8|328.1|329.6|329.1|331|330.3|328.6|328.1|54661
1592814300000|2020-06-22 08:25:00|329.5|328.9|329.8|329.5|330.6|330.3|329.3|328.8|47176
1592814600000|2020-06-22 08:30:00|330|329.4|330.1|329.6|330.6|330.2|329.4|329|45782
1592814900000|2020-06-22 08:35:00|330|329.4|332.7|332.2|332.8|332.4|329.9|329.4|67444
1592815200000|2020-06-22 08:40:00|332.8|332.3|332.4|331.9|333.2|332.8|331.9|331.5|22046
1592815500000|2020-06-22 08:45:00|332.3|332|333.2|332.9|333.9|333.4|332|331.6|53906
1592815800000|2020-06-22 08:50:00|333.1|333|331.7|331.3|333.2|333|331.3|331.1|36107
1592816100000|2020-06-22 08:55:00|331.6|331.1|332.1|331.6|332.1|331.6|330.3|330|82311
1592816400000|2020-06-22 09:00:00|332|331.7|335.6|335.2|335.6|335.2|332|331.7|67636
1592816700000|2020-06-22 09:05:00|335.5|335|334.3|333.8|335.6|335.3|333.8|333.4|47699
1592817000000|2020-06-22 09:10:00|334.2|333.7|333.4|333|334.2|333.7|332.8|332.3|28442
1592817300000|2020-06-22 09:15:00|333.5|333.1|334|333.5|334.7|334.3|333.2|332.8|37354
1592817600000|2020-06-22 09:20:00|333.9|333.4|334.6|334.3|335.1|334.8|333.5|333|35461
1592817900000|2020-06-22 09:25:00|334.7|334.5|336.1|335.6|336.3|335.8|333.7|333.3|39661
1592818200000|2020-06-22 09:30:00|336|335.5|336.3|335.7|336.6|336.2|335.4|335|49707
1592818500000|2020-06-22 09:35:00|336.2|335.6|337.7|337.4|337.8|337.4|335.7|335.4|98072
1592818800000|2020-06-22 09:40:00|337.6|337.3|335.3|335|337.6|337.3|335.3|335|110615
1592819100000|2020-06-22 09:45:00|335.4|335.1|334|333.5|335.8|335.4|333.7|333.4|30829
1592819400000|2020-06-22 09:50:00|333.9|333.4|335.4|335|335.4|335.1|332.9|332.4|64888
1592819700000|2020-06-22 09:55:00|335.5|335.1|335.1|334.8|336|335.7|335|334.6|45448
1592820000000|2020-06-22 10:00:00|335.2|334.9|336.3|336.1|336.3|336.1|334.6|334.2|45767
1592820300000|2020-06-22 10:05:00|336.4|336.2|336.1|335.8|336.9|336.5|335.8|335.7|61061
1592820600000|2020-06-22 10:10:00|336|335.7|334.3|334|336.6|336.3|334.2|333.7|48408
1592820900000|2020-06-22 10:15:00|334.4|333.9|331.4|330.9|334.4|334.2|331.2|330.8|51752
1592821200000|2020-06-22 10:20:00|331.5|331.1|331.2|330.7|332.1|331.7|330.8|330.5|46384
1592821500000|2020-06-22 10:25:00|331.1|330.8|330.4|330.1|331.3|331.1|329.8|329.4|30681
1592821800000|2020-06-22 10:30:00|330.5|330.2|331.4|330.9|331.7|331.3|330.5|330.2|29088
1592822100000|2020-06-22 10:35:00|331.3|331|331.9|331.5|332.7|332.1|331.2|330.9|49569
1592822400000|2020-06-22 10:40:00|331.8|331.4|330.9|330.6|331.9|331.6|330.9|330.6|25371
1592822700000|2020-06-22 10:45:00|330.8|330.5|329.6|329.1|330.8|330.5|329.3|329|48932
1592823000000|2020-06-22 10:50:00|329.5|329|328.8|328.4|330|329.6|328.3|328|25702
1592823300000|2020-06-22 10:55:00|328.9|328.5|328.7|328.3|329.3|329|328.3|328|28344
1592823600000|2020-06-22 11:00:00|328.8|328.1|327.4|326.7|328.8|328.3|326.9|326.5|59304
1592823900000|2020-06-22 11:05:00|327.5|326.8|327.2|326.7|327.6|327.2|326.9|326.5|28996
1592824200000|2020-06-22 11:10:00|327.1|326.6|327|326.6|327.2|327|326.5|326.1|43161
1592824500000|2020-06-22 11:15:00|327.1|326.7|326.6|326.3|327.9|327.6|326.6|326.2|33808
1592824800000|2020-06-22 11:20:00|326.5|326.2|326.2|325.6|327|326.9|325.6|325.1|41246
1592825100000|2020-06-22 11:25:00|326.1|325.4|326.8|326.4|326.9|326.6|325.6|325.2|30481
1592825400000|2020-06-22 11:30:00|326.9|326.5|325|324.6|327|326.8|324.9|324.3|50953
1592825700000|2020-06-22 11:35:00|324.9|324.4|325.7|325.3|325.8|325.4|324.7|324.3|47224
1592826000000|2020-06-22 11:40:00|325.6|325.2|324.4|323.9|325.7|325.3|324.1|323.6|97665
1592826300000|2020-06-22 11:45:00|324.5|324|326.1|325.7|326.1|325.7|324.5|324|78635
1592826600000|2020-06-22 11:50:00|326|325.5|327.5|327.1|328.2|327.9|325.9|325.4|187305
1592826900000|2020-06-22 11:55:00|327.4|327|327.6|327.2|327.9|327.3|326.6|326.2|24840
1592827200000|2020-06-22 12:00:00|327.5|327.1|326.9|326.6|327.9|327.5|326.6|326.3|19013
1592827500000|2020-06-22 12:05:00|327|326.7|326.4|326|327.5|327.2|326.4|326|29401
1592827800000|2020-06-22 12:10:00|326.3|325.9|325.5|325.1|326.8|326.5|324.9|324.7|42313
1592828100000|2020-06-22 12:15:00|325.6|325|325.5|325.2|326.1|325.8|325.4|325|27630
1592828400000|2020-06-22 12:20:00|325.4|325.1|325.1|324.6|325.8|325.4|325|324.6|16064
1592828700000|2020-06-22 12:25:00|325|324.5|324.8|324.4|325|324.5|324.1|323.8|19962
1592829000000|2020-06-22 12:30:00|324.9|324.5|325|324.6|325.1|324.8|324.5|324.2|20030
1592829300000|2020-06-22 12:35:00|324.9|324.7|325|324.7|325.4|325.2|324.9|324.5|33475
1592829600000|2020-06-22 12:40:00|325.1|324.8|324.5|324.2|325.3|325|324.5|324.1|15840
1592829900000|2020-06-22 12:45:00|324.6|324.3|324|323.8|324.7|324.5|324|323.8|38398
1592830200000|2020-06-22 12:50:00|323.9|323.7|324.7|324.3|325|324.9|323.5|323.2|63633
1592830500000|2020-06-22 12:55:00|324.6|324.2|326|325.8|326|325.8|324.4|324.2|42055
1592830800000|2020-06-22 13:00:00|326.1|325.9|326.5|326.3|327|326.9|325.9|325.8|64639
1592831100000|2020-06-22 13:05:00|326.6|326.5|325.7|325.4|327.4|327.1|325.7|325.3|35359
1592831400000|2020-06-22 13:10:00|325.8|325.5|325|324.6|326|325.7|324.5|324.1|31846
1592831700000|2020-06-22 13:15:00|325.2|324.7|326|325.6|327.2|326.9|325.2|324.7|81676
1592832000000|2020-06-22 13:20:00|326.1|325.7|326.1|325.9|326.5|326.3|325.8|325.3|30012
1592832300000|2020-06-22 13:25:00|326.2|325.8|325.4|325.1|326.6|326.4|325.3|325.1|32005
1592832600000|2020-06-22 13:30:00|325.3|325|322.8|322.5|325.7|325.6|322.2|322|114253
1592832900000|2020-06-22 13:35:00|322.9|322.6|322.3|321.9|322.9|322.6|321.7|321.2|116897
1592833200000|2020-06-22 13:40:00|322.4|321.8|323.6|323.2|323.6|323.2|321.6|321.2|108120
1592833500000|2020-06-22 13:45:00|323.7|323.1|326.5|326.2|326.5|326.4|323.7|323.1|88238
1592833800000|2020-06-22 13:50:00|326.4|326.1|326.1|325.7|326.7|326.6|325.2|325|68284
1592834100000|2020-06-22 13:55:00|326|325.8|324.7|323|327|326.7|324.5|323|78371
1592834400000|2020-06-22 14:00:00|324.6|323.1|325.3|324.9|325.6|325.1|323.8|323.1|40597
1592834700000|2020-06-22 14:05:00|325.4|325.1|324.5|324.3|325.4|325.1|323.3|323|51619
1592835000000|2020-06-22 14:10:00|324.4|324.1|323.6|323.1|325.1|324.6|323.1|323|48784
1592835300000|2020-06-22 14:15:00|323.7|323.2|322.5|322.1|323.9|323.5|321.7|321.1|147117
1592835600000|2020-06-22 14:20:00|322.6|322.2|322.9|322.5|323.1|322.9|322.4|322.1|57663
1592835900000|2020-06-22 14:25:00|323|322.4|322|321.9|323.7|323.3|322|321.9|66683
1592836200000|2020-06-22 14:30:00|321.9|321.7|321.8|321.5|322.5|322.2|321.6|321.2|66383
1592836500000|2020-06-22 14:35:00|321.9|321.6|321.4|321.2|322.7|322.6|321.4|321.1|94157
1592836800000|2020-06-22 14:40:00|321.5|321.3|320.8|320.5|322.1|321.8|320.8|320.5|62765
1592837100000|2020-06-22 14:45:00|320.9|320.6|320|319.7|321.4|321.3|319.7|319.3|178746
1592837400000|2020-06-22 14:50:00|320.1|319.8|320.8|320.5|321.2|321|320|319.7|217774
1592837700000|2020-06-22 14:55:00|320.7|320.3|320.8|320.4|321.1|321|320.4|320.1|93888
1592838000000|2020-06-22 15:00:00|320.6|320.5|320.9|320.7|321.2|321.1|320.2|320|114337
1592838300000|2020-06-22 15:05:00|320.8|320.6|319.9|319.8|321.1|320.7|319.5|319.3|330097
1592838600000|2020-06-22 15:10:00|320|320|319|318.8|320.3|320.1|318.8|318.6|145976
1592838900000|2020-06-22 15:15:00|319.1|318.9|319.7|319.5|321.1|320.9|318.9|318.7|297547
1592839200000|2020-06-22 15:20:00|319.8|319.6|320.2|320|320.9|320.7|319.3|319.2|227256
1592839500000|2020-06-22 15:25:00|320.3|320.1|320.5|320.2|320.9|320.8|319.6|319.5|237562
1592895600000|2020-06-23 07:00:00|323.8|322.7|324.2|323.4|327.3|325.4|323.6|322.7|147289
1592895900000|2020-06-23 07:05:00|324.1|323.3|324.2|323|324.2|323.5|320.3|320|122362
1592896200000|2020-06-23 07:10:00|324.3|323.1|324.7|323.8|325.3|324.6|322|321|100452
1592896500000|2020-06-23 07:15:00|324.8|323.9|327.1|326.4|329.2|328.1|324.7|323.9|153269
1592896800000|2020-06-23 07:20:00|327|326.5|327.3|326.4|328.8|327.8|326.9|326.1|63671
1592897100000|2020-06-23 07:25:00|327.4|326.5|332.6|331.6|333.8|332.4|327.4|326.5|178946
1592897400000|2020-06-23 07:30:00|332.4|331.4|331.3|330.6|332.8|332|331.3|330.6|114306
1592897700000|2020-06-23 07:35:00|331.6|330.7|333.2|332.4|333.8|332.9|331.6|330.7|65438
1592898000000|2020-06-23 07:40:00|333.1|332.3|334.3|333.8|335|334.2|332.3|331.6|71605
1592898300000|2020-06-23 07:45:00|334.1|333.7|332.6|332|334.3|333.7|331.2|330.8|68055
1592898600000|2020-06-23 07:50:00|332.5|332.1|333.9|333.4|334.6|333.9|331.7|331.3|43847
1592898900000|2020-06-23 07:55:00|334.1|333.5|334.3|333.8|334.7|334.1|333.2|332.7|48054
1592899200000|2020-06-23 08:00:00|334.5|333.9|332.9|332.3|334.9|334.2|331.6|331.2|47400
1592899500000|2020-06-23 08:05:00|332.7|332.4|332.3|331.8|334|333.3|331.6|331.3|65342
1592899800000|2020-06-23 08:10:00|332.2|331.7|330.8|330.3|332.5|332.1|329.6|329.5|114212
1592900100000|2020-06-23 08:15:00|330.5|330.2|330.2|329.8|332.9|332.8|330.2|329.7|100289
1592900400000|2020-06-23 08:20:00|330.1|329.6|327.4|327|330.2|329.8|327.1|326.9|75015
1592900700000|2020-06-23 08:25:00|327.3|326.9|329.9|329.5|330.4|330.1|327.3|326.9|62723
1592901000000|2020-06-23 08:30:00|330|329.7|328|327.5|331.2|330.8|327.8|327.3|85397
1592901300000|2020-06-23 08:35:00|328.1|327.6|327.2|326.7|328.5|328.2|326.9|326.5|58099
1592901600000|2020-06-23 08:40:00|327.1|326.6|327.2|326.8|327.7|327.5|325.9|325.6|99349
1592901900000|2020-06-23 08:45:00|327.1|326.7|326.1|325.5|327.2|326.9|325.5|325|49802
1592902200000|2020-06-23 08:50:00|325.9|325.4|326.2|325.8|326.7|326.4|325.4|325|47315
1592902500000|2020-06-23 08:55:00|326.1|325.7|324.1|323.5|326.1|325.7|324|323.3|63810
1592902800000|2020-06-23 09:00:00|324.2|323.6|324.1|323.7|324.4|324|323.6|323|38107
1592903100000|2020-06-23 09:05:00|324.2|323.8|323.4|323.1|324.5|324.2|323.2|322.8|147817
1592903400000|2020-06-23 09:10:00|323.6|323.3|323.2|322.9|324.4|324|323.1|322.6|85322
1592903700000|2020-06-23 09:15:00|323.3|323|323.8|323.3|325.2|324.9|323.2|322.9|74366
1592904000000|2020-06-23 09:20:00|323.7|323.2|323.8|323.4|324.1|323.9|323.3|322.9|34457
1592904300000|2020-06-23 09:25:00|323.7|323.3|324.1|323.7|325|324.7|322.5|322.3|54009
1592904600000|2020-06-23 09:30:00|324.2|323.9|325.5|325.1|325.6|325.4|324.2|323.7|28500
1592904900000|2020-06-23 09:35:00|325.6|325.2|327.1|326.6|327.3|326.8|325.5|325|77288
1592905200000|2020-06-23 09:40:00|327.2|326.7|327.6|327.4|328|327.6|326.5|326.3|27575
1592905500000|2020-06-23 09:45:00|327.5|327.3|328.7|328.3|328.9|328.7|327|326.8|30699
1592905800000|2020-06-23 09:50:00|328.6|328.2|328.1|327.8|328.6|328.2|327.7|327.3|14693
1592906100000|2020-06-23 09:55:00|328|327.7|327.5|327.1|328.1|327.8|326.9|326.6|19117
1592906400000|2020-06-23 10:00:00|327.6|327.2|326.4|326.1|327.8|327.5|325.9|325.6|41597
1592906700000|2020-06-23 10:05:00|326.5|326.2|326.8|326.5|327.5|327.3|325.7|325.4|51549
1592907000000|2020-06-23 10:10:00|326.7|326.6|327.9|327.6|328.3|328.1|326.6|326.3|69822
1592907300000|2020-06-23 10:15:00|327.8|327.5|328|327.7|328.9|328.5|327.1|326.9|165619
1592907600000|2020-06-23 10:20:00|327.9|327.8|326.8|326.5|328.6|328.5|326.7|326.4|28021
1592907900000|2020-06-23 10:25:00|326.7|326.4|327.1|327|327.2|327|326.3|326|24073
1592908200000|2020-06-23 10:30:00|327|326.9|327.1|326.8|327.2|327|326.4|326.1|19231
1592908500000|2020-06-23 10:35:00|327|326.7|326.3|326|327.1|327|326.2|326|24061
1592908800000|2020-06-23 10:40:00|326.1|325.9|325.4|325.1|326.1|326|325.3|325|19771
1592909100000|2020-06-23 10:45:00|325.5|325.2|326.2|325.8|326.4|326.2|325.1|325|38061
1592909400000|2020-06-23 10:50:00|326.3|325.9|326.8|326.4|327.1|326.6|326|325.8|26610
1592909700000|2020-06-23 10:55:00|326.7|326.5|327.3|327.2|327.4|327.2|326.4|326.1|17761
1592910000000|2020-06-23 11:00:00|327|326.6|327.6|327.2|328.1|327.7|326.9|326.6|24639
1592910300000|2020-06-23 11:05:00|327.5|327.1|326.3|326.1|327.6|327.4|326.3|326|62335
1592910600000|2020-06-23 11:10:00|326.4|326.4|325.9|325.6|326.9|326.7|325.5|325.3|27539
1592910900000|2020-06-23 11:15:00|326|325.7|327.3|327|327.3|327.2|326|325.6|21537
1592911200000|2020-06-23 11:20:00|327.2|327.1|327.1|326.8|327.2|327.1|326.3|326.1|22912
1592911500000|2020-06-23 11:25:00|327|326.7|326.5|326.3|327|326.8|326.4|326.2|9297
1592911800000|2020-06-23 11:30:00|326.6|326.4|327.1|326.8|327.3|327.1|326.5|326.3|12012
1592912100000|2020-06-23 11:35:00|327.2|326.9|328|327.7|328.3|328.1|327.2|326.9|30814
1592912400000|2020-06-23 11:40:00|327.9|327.6|326.6|326.3|328.1|327.9|326.4|326.2|33515
1592912700000|2020-06-23 11:45:00|326.7|326.4|327.3|327|327.5|327.3|326.7|326.4|36303
1592913000000|2020-06-23 11:50:00|327.4|327.1|326.8|326.5|327.5|327.2|326.1|325.9|57715
1592913300000|2020-06-23 11:55:00|326.9|326.6|326.1|325.8|327.3|327.1|326|325.7|41549
1592913600000|2020-06-23 12:00:00|326|325.7|326.1|325.9|326.8|326.5|325.8|325.7|28281
1592913900000|2020-06-23 12:05:00|326|325.8|326.9|326.6|327.1|326.7|325.6|325.4|31606
1592914200000|2020-06-23 12:10:00|326.8|326.7|326.9|326.6|327.4|327.2|326.1|326|47595
1592914500000|2020-06-23 12:15:00|327.1|326.7|326.8|326.5|327.3|327.2|326.5|326.3|34582
1592914800000|2020-06-23 12:20:00|326.9|326.4|327|326.7|327|326.8|326.3|326.2|29382
1592915100000|2020-06-23 12:25:00|326.9|326.8|326.3|326|327.2|327|326.3|326|21344
1592915400000|2020-06-23 12:30:00|326.2|326.1|326.4|326.1|326.6|326.4|326.1|326|21832
1592915700000|2020-06-23 12:35:00|326.5|326.2|325.9|325.6|326.9|326.7|325.8|325.6|24615
1592916000000|2020-06-23 12:40:00|326|325.7|325.7|325.4|326.3|326|325.4|325.1|27708
1592916300000|2020-06-23 12:45:00|325.9|325.5|325.3|325.1|326.3|326|325.1|324.9|65069
1592916600000|2020-06-23 12:50:00|325.4|325.3|325.7|325.5|326.1|325.8|325.4|325.1|16643
1592916900000|2020-06-23 12:55:00|325.6|325.4|325.9|325.6|326.5|326.3|325.4|325.3|6822
1592917200000|2020-06-23 13:00:00|326|325.7|326.3|325.9|326.5|326.2|325.8|325.6|17078
1592917500000|2020-06-23 13:05:00|326.2|325.8|326|325.7|326.3|326.1|325.4|325.3|8401
1592917800000|2020-06-23 13:10:00|326.2|325.8|326.4|326.1|326.7|326.4|326.1|325.8|10842
1592918100000|2020-06-23 13:15:00|326.3|326|326|325.8|326.7|326.4|325.9|325.7|14086
1592918400000|2020-06-23 13:20:00|325.9|325.7|325.9|325.8|326|325.8|325.5|325.3|44191
1592918700000|2020-06-23 13:25:00|326|325.6|326.3|326|326.8|326.6|326|325.6|34825
1592919000000|2020-06-23 13:30:00|326.2|326.1|326.6|326.3|326.8|326.5|325.5|325.4|35238
1592919300000|2020-06-23 13:35:00|326.4|326.2|326.5|326.3|326.5|326.3|325.6|325.4|38993
1592919600000|2020-06-23 13:40:00|326.6|326.4|325.9|325.6|326.7|326.4|325.7|325.4|9238
1592919900000|2020-06-23 13:45:00|325.8|325.4|325.2|325|325.9|325.7|325.1|324.9|98783
1592920200000|2020-06-23 13:50:00|325.1|325.1|324|323.8|325.2|325.1|323.7|323.6|183524
1592920500000|2020-06-23 13:55:00|324.1|323.9|325.3|325|325.4|325.3|324.1|323.8|57837
1592920800000|2020-06-23 14:00:00|325.4|325.1|323.5|323.2|326.1|325.8|323|322.9|99024
1592921100000|2020-06-23 14:05:00|323.4|323.1|323.1|322.7|324.1|324|322.7|322.6|52466
1592921400000|2020-06-23 14:10:00|323.2|322.8|323.3|323|323.6|323.2|322.2|322|40971
1592921700000|2020-06-23 14:15:00|323.4|323.1|322.9|322.7|323.9|323.7|322.8|322.4|76989
1592922000000|2020-06-23 14:20:00|322.8|322.6|322.3|322.1|322.8|322.7|321.3|321.1|82446
1592922300000|2020-06-23 14:25:00|322.4|322.2|322.6|322.3|322.6|322.5|321.7|321.5|56872
1592922600000|2020-06-23 14:30:00|322.5|322.2|319.4|319.2|322.5|322.4|319.3|319.2|235922
1592922900000|2020-06-23 14:35:00|319.3|319.1|319.5|319.2|320.5|320.4|318.7|318.5|175156
1592923200000|2020-06-23 14:40:00|319.4|319.3|319|318.7|320.4|320.2|318.9|318.7|181597
1592923500000|2020-06-23 14:45:00|318.8|318.6|318.6|318.3|319.2|318.9|317.6|317.5|207822
1592923800000|2020-06-23 14:50:00|318.7|318.4|319.8|319.5|320.4|320.1|318.2|317.8|99679
1592924100000|2020-06-23 14:55:00|319.7|319.4|319.8|319.6|320|319.8|319.2|319|201380
1592924400000|2020-06-23 15:00:00|319.9|319.7|320|319.7|320.4|320.3|318.8|318.7|112117
1592924700000|2020-06-23 15:05:00|320.1|319.8|320.7|320.5|321.6|321.5|320|319.7|141586
1592925000000|2020-06-23 15:10:00|320.6|320.4|318.8|318.6|320.7|320.6|318.7|318.6|173847
1592925300000|2020-06-23 15:15:00|318.7|318.5|319|318.7|319.7|319.6|318.4|318.3|216607
1592925600000|2020-06-23 15:20:00|318.9|318.8|320.1|320|320.2|320.1|318.8|318.7|312847
1592925900000|2020-06-23 15:25:00|320.2|319.9|320.1|319.8|320.7|320.4|319.6|319.5|235509
1592982000000|2020-06-24 07:00:00|317.8|316.4|321.2|320|322.9|322|316|315.3|268614
1592982300000|2020-06-24 07:05:00|321.3|320.1|325.3|324.4|326.4|325.6|320|319.8|189147
1592982600000|2020-06-24 07:10:00|325.2|324.6|325.7|325.2|326.5|326.1|324.4|323.3|76548
1592982900000|2020-06-24 07:15:00|325.6|325|323.1|322.3|327.5|326.5|323|322.3|113083
1592983200000|2020-06-24 07:20:00|322.9|322.2|324|323.4|324|323.4|322.5|322|41789
1592983500000|2020-06-24 07:25:00|323.9|323.5|322.2|321.6|324|323.5|321.7|321.1|98534
1592983800000|2020-06-24 07:30:00|322.3|321.7|323.8|323.2|324.2|323.9|322|321.6|36343
1592984100000|2020-06-24 07:35:00|323.9|323.3|320.7|320.2|325.3|324.7|320.6|320.1|64349
1592984400000|2020-06-24 07:40:00|320.6|320.1|319|318.1|321|320.5|318.9|318|124214
1592984700000|2020-06-24 07:45:00|318.9|318|318.2|317.5|319.8|319.2|318.2|317.4|66536
1592985000000|2020-06-24 07:50:00|318.1|317.4|317.4|316.8|318.4|317.7|316|315.2|128252
1592985300000|2020-06-24 07:55:00|317.3|316.6|317.7|317|318.3|317.8|316.8|316.1|55892
1592985600000|2020-06-24 08:00:00|317.6|317.2|315.8|315.1|317.7|317.2|315.5|315|77124
1592985900000|2020-06-24 08:05:00|315.7|315.2|313.9|313.5|315.9|315.6|313.4|313|237696
1592986200000|2020-06-24 08:10:00|314|313.6|314.4|314|314.9|314.7|313.2|312.7|74490
1592986500000|2020-06-24 08:15:00|314.5|314.1|313.1|312.7|314.7|314.5|313|312.6|233260
1592986800000|2020-06-24 08:20:00|313|312.6|312.6|312|313.6|313.3|311.3|311|135021
1592987100000|2020-06-24 08:25:00|312.4|312.1|312.9|312.5|313.3|313|311.8|311.5|87791
1592987400000|2020-06-24 08:30:00|312.8|312.4|312.1|311.7|312.8|312.5|311.4|311|128287
1592987700000|2020-06-24 08:35:00|312|311.6|311.7|311.3|312.1|311.8|310.8|310.4|92497
1592988000000|2020-06-24 08:40:00|311.6|311.5|309.7|309.5|312.2|312|309.6|309.4|179774
1592988300000|2020-06-24 08:45:00|309.9|309.8|309.9|309.6|309.9|309.8|308.7|308.6|119452
1592988600000|2020-06-24 08:50:00|309.8|309.5|309.9|309.6|310.2|310|309.1|308.9|133470
1592988900000|2020-06-24 08:55:00|310|309.7|309.4|309|310.3|310.2|308.8|308.6|88340
1592989200000|2020-06-24 09:00:00|309.3|308.9|308.7|308.4|309.6|309.4|307.9|307.8|92439
1592989500000|2020-06-24 09:05:00|308.6|308.3|308.3|307.9|309.8|309.6|308|307.8|104214
1592989800000|2020-06-24 09:10:00|308.4|308|306|305.7|308.4|308.3|305.2|305|109689
1592990100000|2020-06-24 09:15:00|305.9|305.6|304.2|304|306.2|305.9|304.2|304|202830
1592990400000|2020-06-24 09:20:00|304.1|303.9|304.3|303.9|304.6|304.4|303.3|303|145503
1592990700000|2020-06-24 09:25:00|304.5|304|305.2|305|306.2|305.9|304.4|303.9|116907
1592991000000|2020-06-24 09:30:00|305.4|305.1|304.8|304.4|305.6|305.3|303.5|303.3|105130
1592991300000|2020-06-24 09:35:00|304.7|304.3|304.2|303.9|304.9|304.6|303.8|303.5|58008
1592991600000|2020-06-24 09:40:00|304.1|303.7|303.1|302.7|304.2|304|302.8|302.6|160857
1592991900000|2020-06-24 09:45:00|303|302.8|303.5|303.2|304.6|304.3|302.9|302.5|104955
1592992200000|2020-06-24 09:50:00|303.4|303.3|302.3|302.1|303.9|303.8|302|301.8|138899
1592992500000|2020-06-24 09:55:00|302.4|302.2|302.2|302.1|303.1|302.9|302.2|302|209808
1592992800000|2020-06-24 10:00:00|302.3|302|302.9|302.7|303.6|303.4|302.1|302|184051
1592993100000|2020-06-24 10:05:00|303|302.8|304.2|303.9|304.2|304|302.1|301.9|158202
1592993400000|2020-06-24 10:10:00|304.1|303.8|304.4|304.3|304.8|304.6|303.9|303.6|207901
1592993700000|2020-06-24 10:15:00|304.5|304.4|305.3|305.1|305.6|305.5|304.3|304.2|76216
1592994000000|2020-06-24 10:20:00|305.4|305.2|306.5|306.4|306.8|306.7|305.3|305.1|188270
1592994300000|2020-06-24 10:25:00|306.4|306.3|307.9|307.6|309|308.8|306.4|306.3|192154
1592994600000|2020-06-24 10:30:00|308|307.7|309|308.7|309.2|309|307.6|307.4|154747
1592994900000|2020-06-24 10:35:00|309.1|308.8|309.8|309.4|310.4|310.2|309.1|308.8|94505
1592995200000|2020-06-24 10:40:00|309.7|309.5|309.5|309.2|309.9|309.6|308.9|308.7|46927
1592995500000|2020-06-24 10:45:00|309.6|309.3|309.4|309|311.1|310.8|308.8|308.6|96053
1592995800000|2020-06-24 10:50:00|309.3|308.8|309.1|308.8|309.7|309.4|308.5|308.3|48925
1592996100000|2020-06-24 10:55:00|309.2|308.9|310.1|309.8|310.3|310.1|308.5|308.2|53205
1592996400000|2020-06-24 11:00:00|310.5|309.2|310|309.8|310.7|310.4|309.4|309.2|41919
1592996700000|2020-06-24 11:05:00|309.9|309.7|311.5|311.1|311.5|311.3|309.7|309.5|72687
1592997000000|2020-06-24 11:10:00|311.6|311.3|311.5|311.2|312.2|312|311.3|311.1|143088
1592997300000|2020-06-24 11:15:00|311.4|311.1|312.4|312|312.4|312.1|311.2|310.9|45630
1592997600000|2020-06-24 11:20:00|312.3|312.1|313.1|312.7|313.2|313|312.2|311.9|57545
1592997900000|2020-06-24 11:25:00|313|312.6|312.9|312.6|313|312.8|312.4|312.3|42263
1592998200000|2020-06-24 11:30:00|313|312.7|311.4|311.1|313|312.8|311.4|311.1|87493
1592998500000|2020-06-24 11:35:00|311.3|311|310.1|309.8|311.3|311|309.9|309.7|87789
1592998800000|2020-06-24 11:40:00|310.2|309.9|310.9|310.7|310.9|310.7|310.2|309.9|46860
1592999100000|2020-06-24 11:45:00|311|310.8|310.5|310.1|311.1|310.8|310.3|310|26971
1592999400000|2020-06-24 11:50:00|310.4|310.3|310|309.8|310.8|310.4|310|309.7|29286
1592999700000|2020-06-24 11:55:00|309.9|309.9|309.1|308.9|310.1|309.9|309.1|308.9|70354
1593000000000|2020-06-24 12:00:00|309.2|308.8|309.3|309|309.6|309.4|309|308.8|45279
1593000300000|2020-06-24 12:05:00|309.2|308.9|309.4|309.1|309.5|309.1|308.6|308.4|30219
1593000600000|2020-06-24 12:10:00|309.5|309.2|310.7|310.4|310.7|310.4|309.5|309.2|24587
1593000900000|2020-06-24 12:15:00|310.8|310.5|310.5|310.2|311|310.8|310.3|310.1|22114
1593001200000|2020-06-24 12:20:00|310.4|310.1|310|309.7|310.4|310.2|310|309.7|39817
1593001500000|2020-06-24 12:25:00|309.9|309.6|310.8|310.5|311.2|311|309.7|309.4|50252
1593001800000|2020-06-24 12:30:00|310.7|310.6|310.2|310|310.8|310.6|310.1|309.9|41357
1593002100000|2020-06-24 12:35:00|310.3|310.1|308.4|308|310.3|310.1|308.4|308|142075
1593002400000|2020-06-24 12:40:00|308.3|308.1|308.3|308.1|308.4|308.1|307.7|307.5|46343
1593002700000|2020-06-24 12:45:00|308.2|308|309.1|308.8|309.1|308.8|308.2|307.9|85719
1593003000000|2020-06-24 12:50:00|309.2|308.7|309.2|308.9|309.8|309.4|308.9|308.6|60977
1593003300000|2020-06-24 12:55:00|309.1|309|309.1|308.9|309.4|309.1|308.9|308.7|36603
1593003600000|2020-06-24 13:00:00|309|308.8|309.5|309.4|309.8|309.5|308.8|308.6|61112
1593003900000|2020-06-24 13:05:00|309.6|309.3|309.7|309.3|310.3|310.1|309.1|309|57086
1593004200000|2020-06-24 13:10:00|309.6|309.4|309.5|309.2|310.1|309.9|309.2|309|43634
1593004500000|2020-06-24 13:15:00|309.4|309.1|308.7|308.3|309.5|309.2|308.4|308.2|158077
1593004800000|2020-06-24 13:20:00|308.8|308.4|309.2|308.9|309.4|309.3|308.6|308.3|64348
1593005100000|2020-06-24 13:25:00|309.3|309|309.9|309.7|310.2|310|309.2|309|60758
1593005400000|2020-06-24 13:30:00|309.8|309.6|309.1|308.9|309.8|309.6|308.9|308.8|142565
1593005700000|2020-06-24 13:35:00|309|308.8|308.9|308.5|309.8|309.4|308.5|308.4|124008
1593006000000|2020-06-24 13:40:00|308.8|308.6|308.4|308.2|309.1|309|308.3|308.1|67160
1593006300000|2020-06-24 13:45:00|308.3|308.1|307.8|307.7|308.4|308.2|307.7|307.5|357861
1593006600000|2020-06-24 13:50:00|307.9|307.6|308.2|308|308.3|308|307.6|307.4|175803
1593006900000|2020-06-24 13:55:00|308.3|308.1|307.4|307.1|308.4|308.3|307.2|307.1|304313
1593007200000|2020-06-24 14:00:00|307.5|307.3|307.3|307.1|307.8|307.7|307.3|307.1|149683
1593007500000|2020-06-24 14:05:00|307.5|307.2|307.2|307|307.9|307.7|307.2|307|125002
1593007800000|2020-06-24 14:10:00|307.1|306.9|308.4|308.2|308.4|308.2|306.8|306.6|99055
1593008100000|2020-06-24 14:15:00|308.5|308.3|307|306.7|308.6|308.3|306.5|306.4|261954
1593008400000|2020-06-24 14:20:00|306.9|306.6|307.6|307.4|308|307.7|306.9|306.6|97543
1593008700000|2020-06-24 14:25:00|307.5|307.5|308.4|308.2|308.5|308.2|307.4|307.2|116491
1593009000000|2020-06-24 14:30:00|308.3|308.1|307.2|307|308.9|308.8|306.9|306.5|464172
1593009300000|2020-06-24 14:35:00|307.1|306.9|306.1|305.8|308.2|307.8|305.8|305.6|192180
1593009600000|2020-06-24 14:40:00|306.2|305.9|307.9|307.6|308|307.6|305.7|305.4|136333
1593009900000|2020-06-24 14:45:00|308|307.5|305.8|305.6|308|307.9|305.6|305.4|132405
1593010200000|2020-06-24 14:50:00|305.9|305.7|306.4|306.1|307.9|307.4|305.9|305.7|110140
1593010500000|2020-06-24 14:55:00|306.5|306.2|307.7|307.4|307.9|307.6|306.5|306.2|127331
1593010800000|2020-06-24 15:00:00|307.6|307.3|307.4|307.1|308.2|308.1|307|306.8|149542
1593011100000|2020-06-24 15:05:00|307.3|307|304.7|304.2|307.3|307|304.7|304.2|274775
1593011400000|2020-06-24 15:10:00|304.6|304.3|304.1|304|304.9|304.7|303.9|303.8|186551
1593011700000|2020-06-24 15:15:00|304|303.9|304.3|304.1|304.7|304.5|303.9|303.7|166162
1593012000000|2020-06-24 15:20:00|304.2|304.2|304.7|304.5|305.1|305|303.1|303|300053
1593012300000|2020-06-24 15:25:00|304.6|304.4|303|302.6|304.8|304.7|302.5|302.2|467233
1593068400000|2020-06-25 07:00:00|299.1|297|296.7|295.5|299.1|298.4|292.1|291|455463
1593068700000|2020-06-25 07:05:00|296.6|295.3|299.7|298.9|300.2|299.9|296.4|294.9|228073
1593069000000|2020-06-25 07:10:00|299.5|298.8|295.3|294.7|299.7|299.2|293.8|293.3|188059
1593069300000|2020-06-25 07:15:00|295.5|294.8|294.7|294|296.1|295.5|293.6|293.3|143456
1593069600000|2020-06-25 07:20:00|294.6|293.7|292.2|291.5|294.6|294.1|291.5|291|197765
1593069900000|2020-06-25 07:25:00|292.1|291.3|294|293.5|294.4|294|291|290.6|412109
1593070200000|2020-06-25 07:30:00|293.9|293.6|290.9|290.6|294.6|294.2|290.9|290.6|180511
1593070500000|2020-06-25 07:35:00|291|290.7|289.7|289.5|292|291.7|289.4|289|456624
1593070800000|2020-06-25 07:40:00|289.6|289.4|289.2|288.8|291.6|291.4|288.8|288.6|223478
1593071100000|2020-06-25 07:45:00|289.3|289|289.5|289|291.9|291.5|289.3|289|225379
1593071400000|2020-06-25 07:50:00|289.6|289.1|289.4|289.1|290.2|289.9|288.4|288|148413
1593071700000|2020-06-25 07:55:00|289.6|289.2|289.3|289|290|289.9|287.7|287.3|226836
1593072000000|2020-06-25 08:00:00|289.4|289.1|289.7|289.3|290|289.8|287.7|287.6|288748
1593072300000|2020-06-25 08:05:00|289.8|289.2|292.3|291.9|292.4|292.3|288.9|288.6|690131
1593072600000|2020-06-25 08:10:00|292.4|292|294.6|294.2|295.1|294.9|291.3|291.1|346969
1593072900000|2020-06-25 08:15:00|294.7|294.3|295.4|295.1|297.6|297.4|294.2|294|194025
1593073200000|2020-06-25 08:20:00|295.5|295.2|298.8|298.3|298.8|298.5|294.6|294.4|221968
1593073500000|2020-06-25 08:25:00|298.9|298.4|295.1|294.7|298.9|298.8|294.6|294.4|144694
1593073800000|2020-06-25 08:30:00|295.3|294.8|289.5|289.1|295.9|295.6|289.5|289|642272
1593074100000|2020-06-25 08:35:00|289.6|289.2|289.2|288.7|289.8|289.6|287.5|287.2|249035
1593074400000|2020-06-25 08:40:00|289.3|288.8|291.7|291.3|293|292.6|289.3|288.7|250498
1593074700000|2020-06-25 08:45:00|291.6|291.2|291.2|290.9|291.9|291.6|290.8|290.2|108856
1593075000000|2020-06-25 08:50:00|291.3|291|292.1|291.7|292.2|292|291|290.6|120372
1593075300000|2020-06-25 08:55:00|292.2|291.6|291.7|291|292.2|291.6|289.6|289|117192
1593075600000|2020-06-25 09:00:00|291.8|291.1|293|292.6|293|292.6|289.6|289|77713
1593075900000|2020-06-25 09:05:00|293.2|292.7|290.6|290|293.6|293.3|290.5|290|110167
1593076200000|2020-06-25 09:10:00|291|290.1|290.6|290.2|291.5|291.1|290.5|290.1|55652
1593076500000|2020-06-25 09:15:00|290.5|290.3|289.8|289.5|290.6|290.3|289.3|289.1|384017
1593076800000|2020-06-25 09:20:00|289.9|289.7|290.6|290.3|290.6|290.3|289.2|288.9|104637
1593077100000|2020-06-25 09:25:00|290.7|290.4|293.3|293|293.3|293|290.7|290.3|84732
1593077400000|2020-06-25 09:30:00|293.2|292.9|292.1|291.6|293.9|293.8|292.1|291.6|150238
1593077700000|2020-06-25 09:35:00|292|291.7|294|293.5|294.2|294|291.5|291.1|48402
1593078000000|2020-06-25 09:40:00|294.1|293.6|290.6|290.1|294.2|293.9|290.5|290|80245
1593078300000|2020-06-25 09:45:00|290.5|290|291|290.7|292.8|292.5|289.8|289.5|134278
1593078600000|2020-06-25 09:50:00|291.1|290.8|290.7|290.2|291.6|291.2|289.8|289.3|63443
1593078900000|2020-06-25 09:55:00|290.8|290.3|289.5|289.1|291.4|291.2|289.4|289.1|144115
1593079200000|2020-06-25 10:00:00|289.6|289.2|289.8|289.3|290.6|290.3|289.1|288.7|104254
1593079500000|2020-06-25 10:05:00|289.6|289.2|289.3|289|289.7|289.4|288.2|288.1|94988
1593079800000|2020-06-25 10:10:00|289|288.8|289.8|289.5|289.8|289.5|288.8|288.3|72151
1593080100000|2020-06-25 10:15:00|289.9|289.3|289.3|289|291.2|290.9|289.3|289|86274
1593080400000|2020-06-25 10:20:00|289.4|289.1|290|289.7|290|289.9|289.4|289|65380
1593080700000|2020-06-25 10:25:00|289.9|289.5|290.5|290.2|290.7|290.5|289.8|289.4|48122
1593081000000|2020-06-25 10:30:00|290.4|290.1|290.5|290.3|291.4|291.1|289.8|289.4|52114
1593081300000|2020-06-25 10:35:00|290.6|290.4|290.9|290.6|291.1|290.8|289.6|289.3|84921
1593081600000|2020-06-25 10:40:00|291|290.7|291.2|290.9|291.3|291|289.7|289.4|91329
1593081900000|2020-06-25 10:45:00|291.1|291|291.1|290.9|291.5|291.2|290.6|290.3|66268
1593082200000|2020-06-25 10:50:00|291|290.7|293.3|292.9|293.8|293.3|291|290.6|126580
1593082500000|2020-06-25 10:55:00|293.1|292.8|292.7|292.4|293.3|293|292.4|292.1|197762
1593082800000|2020-06-25 11:00:00|292.6|291.7|289.9|289.5|292.6|292|289.6|289.1|76104
1593083100000|2020-06-25 11:05:00|290|289.6|290.3|289.9|290.4|290.1|289.1|288.9|91686
1593083400000|2020-06-25 11:10:00|290.4|290|289.7|289.5|290.8|290.5|289.4|289|44051
1593083700000|2020-06-25 11:15:00|289.6|289.3|289.6|289.2|290|289.8|288.8|288.6|100115
1593084000000|2020-06-25 11:20:00|289.7|289.1|290.5|290.2|290.8|290.7|289.6|289.1|66090
1593084300000|2020-06-25 11:25:00|290.6|290.3|289.9|289.7|290.9|290.6|289.9|289.7|25731
1593084600000|2020-06-25 11:30:00|290|289.8|290.7|290.5|290.8|290.5|289.4|289|67687
1593084900000|2020-06-25 11:35:00|290.9|290.6|290.4|290.2|291.2|291|290.4|290.2|33212
1593085200000|2020-06-25 11:40:00|290.5|290.3|288.7|288.3|290.5|290.3|287.9|287.7|115902
1593085500000|2020-06-25 11:45:00|288.6|288.2|289.1|288.8|289.4|289.1|287.5|287.2|106017
1593085800000|2020-06-25 11:50:00|289|288.7|289.4|289.1|289.7|289.5|288.5|288.2|61405
1593086100000|2020-06-25 11:55:00|289.3|289|288.2|287.9|289.4|289|288.2|287.9|78168
1593086400000|2020-06-25 12:00:00|288.3|288|288.6|288.4|288.9|288.7|287.8|287.7|83813
1593086700000|2020-06-25 12:05:00|288.5|288.3|289.1|288.8|289.4|289.1|288.1|287.8|63991
1593087000000|2020-06-25 12:10:00|289.2|288.7|290|289.7|290.8|290.4|288.9|288.7|58070
1593087300000|2020-06-25 12:15:00|289.9|289.6|289.5|289.2|290|289.8|289.3|289.1|40544
1593087600000|2020-06-25 12:20:00|289.6|289.3|290.4|290.2|291.1|291|289.5|289.3|103687
1593087900000|2020-06-25 12:25:00|290.5|290.1|289.7|289.3|290.6|290.3|289.6|289.3|55463
1593088200000|2020-06-25 12:30:00|289.6|289.1|289.3|288.9|289.7|289.2|288.7|288.3|51260
1593088500000|2020-06-25 12:35:00|289.4|289|289.4|288.9|290.9|290.5|289.1|288.8|229860
1593088800000|2020-06-25 12:40:00|289.3|288.8|288.1|287.7|289.3|289.2|288|287.6|47623
1593089100000|2020-06-25 12:45:00|288|287.6|289.3|289|289.4|289.2|288|287.6|66679
1593089400000|2020-06-25 12:50:00|289.2|288.9|288.4|288.2|289.2|288.9|287.8|287.6|175683
1593089700000|2020-06-25 12:55:00|288.5|288.3|288.3|288|290|289.6|288.1|287.7|61101
1593090000000|2020-06-25 13:00:00|288.4|288.1|288.2|288|288.7|288.4|287.3|287|112486
1593090300000|2020-06-25 13:05:00|288.4|287.9|289.1|288.8|289.8|289.5|288.2|287.9|97352
1593090600000|2020-06-25 13:10:00|289.2|288.7|292.1|291.9|292.7|292.3|289.2|288.6|189893
1593090900000|2020-06-25 13:15:00|292.2|291.8|293.4|293.1|293.9|293.5|292.2|291.6|107704
1593091200000|2020-06-25 13:20:00|293.5|293.2|295.5|295.2|295.6|295.2|293.5|293.2|198344
1593091500000|2020-06-25 13:25:00|295.4|295.1|294|293.7|295.4|295.2|293.6|293.3|60284
1593091800000|2020-06-25 13:30:00|293.9|293.8|292.7|292.3|293.9|293.8|291.5|291.2|140411
1593092100000|2020-06-25 13:35:00|292.6|292.4|294.5|294|294.6|294.2|292.1|291.6|58830
1593092400000|2020-06-25 13:40:00|294.4|293.9|292.9|292.4|294.4|293.9|291.4|291.2|165407
1593092700000|2020-06-25 13:45:00|293|292.5|292.7|292.2|293.5|293.2|292.2|292|66199
1593093000000|2020-06-25 13:50:00|292.8|292.3|295.5|294.9|295.7|295.4|292.5|292.3|114663
1593093300000|2020-06-25 13:55:00|295.4|295|295.6|295.2|295.9|295.7|294.7|294.4|65529
1593093600000|2020-06-25 14:00:00|295.5|295.1|296.1|295.7|297.1|296.8|294.9|294.5|78644
1593093900000|2020-06-25 14:05:00|296|295.6|296|295.6|297|296.5|295.3|294.9|163395
1593094200000|2020-06-25 14:10:00|296.1|295.7|299|298.7|299|298.8|295.9|295.6|88674
1593094500000|2020-06-25 14:15:00|298.9|298.6|297.9|297.7|299|298.7|297.6|297.1|76484
1593094800000|2020-06-25 14:20:00|298|297.8|299.3|299|299.7|299.5|298|297.8|60808
1593095100000|2020-06-25 14:25:00|299.2|298.8|298.6|298.3|300|299.8|297.5|297.4|222099
1593095400000|2020-06-25 14:30:00|298.8|298.4|295.6|295.3|299.7|299.3|295.6|295.3|90242
1593095700000|2020-06-25 14:35:00|295.7|295.4|294.8|294.6|296.6|296.3|294.8|294.6|154995
1593096000000|2020-06-25 14:40:00|295.1|294.8|294.8|294.4|295.3|294.9|294.2|294.1|65376
1593096300000|2020-06-25 14:45:00|294.7|294.3|295.2|294.9|296.1|295.9|294.4|294.1|69101
1593096600000|2020-06-25 14:50:00|295.1|294.8|294.9|294.6|295.9|295.6|294.2|294|88128
1593096900000|2020-06-25 14:55:00|295|294.5|296|295.7|296.5|296.2|294.9|294.5|61611
1593097200000|2020-06-25 15:00:00|295.9|295.5|296.5|296.2|296.6|296.2|295.2|294.9|69062
1593097500000|2020-06-25 15:05:00|296.4|296.1|295.2|295|296.5|296.3|294.9|294.6|299473
1593097800000|2020-06-25 15:10:00|295.3|295.1|295|294.7|296|295.6|294.4|294.1|150585
1593098100000|2020-06-25 15:15:00|294.9|294.6|296|295.8|296.5|296.3|294.3|294|454047
1593098400000|2020-06-25 15:20:00|295.9|295.9|295.7|295.5|296.4|296.2|294.7|294.5|249729
1593098700000|2020-06-25 15:25:00|295.8|295.6|296.5|296.2|296.6|296.3|295.5|295.2|156531
1593154800000|2020-06-26 07:00:00|302|300.3|298.3|297|304|303.3|298.3|297|214970
1593155100000|2020-06-26 07:05:00|298.1|296.7|301.2|299.9|301.5|300.3|296.8|296|186980
1593155400000|2020-06-26 07:10:00|301|299.8|295.8|295|301.5|301.3|295.8|295|171565
1593155700000|2020-06-26 07:15:00|295.7|294.8|298|297.1|298.6|297.5|294|293.5|137381
1593156000000|2020-06-26 07:20:00|297.9|297.2|295.4|295.1|297.9|297.2|294.9|294.3|185703
1593156300000|2020-06-26 07:25:00|295.6|295|297.3|297.1|298.1|297.8|295.4|295|81875
1593156600000|2020-06-26 07:30:00|297.5|297.2|300.1|299.6|300.1|299.6|297.5|297.2|77509
1593156900000|2020-06-26 07:35:00|300.3|299.4|299.8|299.4|300.9|300.4|298.7|298.4|69989
1593157200000|2020-06-26 07:40:00|299.9|299.2|300.9|300.5|300.9|300.5|299.1|298.6|52064
1593157500000|2020-06-26 07:45:00|300.8|300.4|301|300.6|301.9|301.5|300.6|300.2|95352
1593157800000|2020-06-26 07:50:00|300.9|300.5|299.2|298.6|301|300.5|299|298.5|82380
1593158100000|2020-06-26 07:55:00|299.1|298.7|300.5|300.1|300.7|300.5|298.8|298.6|30839
1593158400000|2020-06-26 08:00:00|300.6|300.2|297.2|296.6|301|300.8|296.9|296.5|42314
1593158700000|2020-06-26 08:05:00|297.1|296.7|295.9|295.5|297.8|297.5|295.5|295.1|62347
1593159000000|2020-06-26 08:10:00|296|295.6|298.4|297.9|298.8|298.4|295.6|295.2|53168
1593159300000|2020-06-26 08:15:00|298.5|298|298.4|297.9|299.6|298.9|297.9|297.5|30832
1593159600000|2020-06-26 08:20:00|298.5|298|299.9|299.6|300|299.7|298.4|298|30588
1593159900000|2020-06-26 08:25:00|299.8|299.5|300.7|300.3|301|300.5|298.7|298.5|36641
1593160200000|2020-06-26 08:30:00|300.6|300.2|301.1|300.7|301.4|301.1|300.1|299.7|35894
1593160500000|2020-06-26 08:35:00|301|300.6|302.3|301.9|302.8|302.3|300.8|300.5|138394
1593160800000|2020-06-26 08:40:00|302.4|302|302.6|302.3|303|302.7|302.1|301.9|36025
1593161100000|2020-06-26 08:45:00|302.7|302.4|302.7|302.3|303.6|303.2|302.3|302|105332
1593161400000|2020-06-26 08:50:00|302.6|302.2|303.8|303.6|304|303.7|301.4|301.2|89783
1593161700000|2020-06-26 08:55:00|303.9|303.5|304.6|304.4|305.5|305.1|303.3|303|53429
1593162000000|2020-06-26 09:00:00|304.8|304.5|304.2|303.7|306|305.6|303.7|303.3|89400
1593162300000|2020-06-26 09:05:00|304.3|303.8|302.5|302.2|304.3|304|302.3|301.9|38669
1593162600000|2020-06-26 09:10:00|302.6|302.3|303.3|303|304.5|304.2|302.6|302.2|41257
1593162900000|2020-06-26 09:15:00|303.4|303.1|303.4|303.1|304.2|304|303|302.7|42372
1593163200000|2020-06-26 09:20:00|303.6|303.2|304.1|303.7|304.8|304.5|303.4|303.2|38360
1593163500000|2020-06-26 09:25:00|304|303.6|303.9|303.5|304.6|304.4|303.5|303.3|44371
1593163800000|2020-06-26 09:30:00|304|303.6|305.6|305.2|305.8|305.4|303.7|303.5|33741
1593164100000|2020-06-26 09:35:00|305.5|305.1|304.5|304.1|305.7|305.3|304.3|303.9|17746
1593164400000|2020-06-26 09:40:00|304.4|304|303.4|303.1|304.4|304|303.1|302.9|41687
1593164700000|2020-06-26 09:45:00|303.5|303.2|302.4|302.1|303.6|303.4|302.1|301.8|47843
1593165000000|2020-06-26 09:50:00|302.3|302|302.1|301.9|303|302.8|301.7|301.5|45926
1593165300000|2020-06-26 09:55:00|302|301.8|303.5|303.2|303.5|303.3|301.8|301.5|46914
1593165600000|2020-06-26 10:00:00|303.4|303.1|303.4|303|304.4|304.1|302.6|302.3|37003
1593165900000|2020-06-26 10:05:00|303.3|303.1|304.8|304.5|305.2|305|303.3|303.1|33980
1593166200000|2020-06-26 10:10:00|304.7|304.4|304.2|304|305|304.8|303.7|303.6|70659
1593166500000|2020-06-26 10:15:00|304.3|304.1|303.9|303.5|304.9|304.7|303.4|303.2|35702
1593166800000|2020-06-26 10:20:00|303.8|303.6|302.9|302.7|303.9|303.7|302.2|302|84231
1593167100000|2020-06-26 10:25:00|302.8|302.5|303.9|303.6|304.2|303.9|302.7|302.5|37277
1593167400000|2020-06-26 10:30:00|303.8|303.5|304.1|303.9|304.1|304|302.9|302.7|16246
1593167700000|2020-06-26 10:35:00|304.2|304|304|303.7|304.9|304.8|303.7|303.5|32283
1593168000000|2020-06-26 10:40:00|303.9|303.8|303.6|303.5|304.4|304.3|303.2|303.1|42461
1593168300000|2020-06-26 10:45:00|303.7|303.6|304|303.8|304.3|304.1|303.1|302.9|39010
1593168600000|2020-06-26 10:50:00|304.2|303.9|305.5|305.1|305.9|305.7|303.8|303.6|55932
1593168900000|2020-06-26 10:55:00|305.4|305|304.7|304.3|305.5|305.2|304|303.8|53309
1593169200000|2020-06-26 11:00:00|305.1|304.6|305.3|305|305.7|305.3|304.6|304.3|58539
1593169500000|2020-06-26 11:05:00|305.5|305.1|304.6|304.2|306.1|305.6|304.1|303.9|153747
1593169800000|2020-06-26 11:10:00|304.8|304.3|304.8|304.4|305|304.6|304.3|303.8|10721
1593170100000|2020-06-26 11:15:00|304.7|304.5|303.7|303.4|304.8|304.5|303.5|303.3|39709
1593170400000|2020-06-26 11:20:00|303.8|303.7|303.5|303.2|304.2|303.8|303.5|303.2|90595
1593170700000|2020-06-26 11:25:00|303.6|303.3|302.5|302.2|304|303.7|302.5|302.1|62297
1593171000000|2020-06-26 11:30:00|302.6|302.3|303.1|302.8|303.7|303.3|302.6|302.2|46046
1593171300000|2020-06-26 11:35:00|303.2|302.9|304.2|303.9|304.3|304|303.2|302.9|31535
1593171600000|2020-06-26 11:40:00|304.3|304|304.3|304|304.8|304.4|304.2|304|29435
1593171900000|2020-06-26 11:45:00|304.4|304.1|303.5|303.2|304.9|304.6|303.4|303|43674
1593172200000|2020-06-26 11:50:00|303.4|303.1|302.4|302.1|303.4|303.1|302.4|302|12100
1593172500000|2020-06-26 11:55:00|302.3|302|300.9|300.5|302.4|302.1|300.7|300.4|29712
1593172800000|2020-06-26 12:00:00|300.7|300.6|302.1|301.7|302.1|301.7|300.6|300.5|60697
1593173100000|2020-06-26 12:05:00|302.2|301.8|301.6|301.3|302.4|302|300.4|300|122715
1593173400000|2020-06-26 12:10:00|301.5|301.2|300.9|300.6|301.6|301.3|300.6|300.2|39339
1593173700000|2020-06-26 12:15:00|301|300.7|301.4|301.2|301.4|301.2|301|300.6|18593
1593174000000|2020-06-26 12:20:00|301.5|301.1|301.4|301.1|301.5|301.3|300.8|300.4|41354
1593174300000|2020-06-26 12:25:00|301.5|301.2|302.5|302.1|302.9|302.5|301.5|301.2|37770
1593174600000|2020-06-26 12:30:00|302.6|302.2|303.5|303.1|303.8|303.5|302.6|302.2|72865
1593174900000|2020-06-26 12:35:00|303.4|302.9|301.5|301.1|303.4|302.9|301.5|301|14007
1593175200000|2020-06-26 12:40:00|301.4|301|301.5|301.2|301.7|301.3|301.1|300.8|40879
1593175500000|2020-06-26 12:45:00|301.4|301.3|300.6|300.4|301.4|301.3|300.3|300|43806
1593175800000|2020-06-26 12:50:00|300.8|300.5|300.2|300|301.1|300.8|300.2|299.9|69759
1593176100000|2020-06-26 12:55:00|300.3|300.1|298.1|297.9|300.4|300.2|297.8|297.4|120719
1593176400000|2020-06-26 13:00:00|298|297.8|299.4|299.1|299.4|299.2|297.5|297|69064
1593176700000|2020-06-26 13:05:00|299.5|299.2|297.5|297.1|299.5|299.3|297.2|297|87770
1593177000000|2020-06-26 13:10:00|297.6|297.2|297.1|296.7|297.7|297.6|296.9|296.6|200668
1593177300000|2020-06-26 13:15:00|297|296.6|296.9|296.6|297|296.8|296.4|296.1|65177
1593177600000|2020-06-26 13:20:00|296.7|296.5|296.4|296.1|296.7|296.5|295.9|295.5|109742
1593177900000|2020-06-26 13:25:00|296.5|296.2|296.2|296|296.6|296.3|295.9|295.7|68480
1593178200000|2020-06-26 13:30:00|296.1|295.9|293.7|293.3|297.1|296.7|293.6|293.2|208586
1593178500000|2020-06-26 13:35:00|294|293.4|292.8|292.3|294.3|293.9|292.3|292|406170
1593178800000|2020-06-26 13:40:00|292.7|292.4|290.3|289.9|292.9|292.6|290|289.6|369949
1593179100000|2020-06-26 13:45:00|290.4|290|290.5|290.1|291.4|291.1|288.8|288.6|239484
1593179400000|2020-06-26 13:50:00|290.4|290|290.2|289.9|290.4|290|288.1|287.9|311619
1593179700000|2020-06-26 13:55:00|290.3|290|288.4|287.9|290.5|290.2|287.8|287.5|238922
1593180000000|2020-06-26 14:00:00|288.3|287.8|285.2|284.8|288.3|287.8|284.8|284.3|486103
1593180300000|2020-06-26 14:05:00|285.1|285|287.2|286.7|287.3|287.1|284.7|284.5|445624
1593180600000|2020-06-26 14:10:00|287.3|286.8|286.2|286|287.9|287.6|286|285.7|230133
1593180900000|2020-06-26 14:15:00|286.1|285.8|286.5|286.1|287.8|287.7|286.1|285.8|214006
1593181200000|2020-06-26 14:20:00|286.4|286|286.2|286|286.4|286.3|285.1|285|254558
1593181500000|2020-06-26 14:25:00|286.3|286.1|288.5|288.3|289.4|289.2|286.3|286.1|333692
1593181800000|2020-06-26 14:30:00|288.4|288.2|287.4|287.1|290.2|289.8|287.4|287.1|283584
1593182100000|2020-06-26 14:35:00|287.6|287.5|289|288.8|289.4|289.1|287.3|286.8|173876
1593182400000|2020-06-26 14:40:00|288.8|288.6|290|289.7|290.6|290.3|288.6|288.4|126558
1593182700000|2020-06-26 14:45:00|289.9|289.6|289|288.6|290.3|290.1|287.9|287.7|224766
1593183000000|2020-06-26 14:50:00|288.8|288.5|287|286.8|288.8|288.5|286.8|286.7|392558
1593183300000|2020-06-26 14:55:00|286.9|286.7|285|284.7|286.9|286.8|284.9|284.5|473390
1593183600000|2020-06-26 15:00:00|285.1|284.8|285.8|285.7|287.4|287.1|285|284.7|360490
1593183900000|2020-06-26 15:05:00|285.7|285.5|286.1|285.8|286.8|286.6|285.3|285.1|191480
1593184200000|2020-06-26 15:10:00|286|286|286.9|286.6|288|287.6|285.2|285|284448
1593184500000|2020-06-26 15:15:00|286.8|286.5|286.2|285.9|287.8|287.5|286|285.8|322661
1593184800000|2020-06-26 15:20:00|286|286|286.5|286.4|286.5|286.4|285.6|285.5|298809
1593185100000|2020-06-26 15:25:00|286.4|286.3|286.9|286.5|287.1|287|285.9|285.8|508188
1593414000000|2020-06-29 07:00:00|286.8|283.7|282.8|281.5|286.8|285.2|281.7|281|361518
1593414300000|2020-06-29 07:05:00|282.7|281.2|289.1|288.5|289.4|289.2|282.4|281.2|236108
1593414600000|2020-06-29 07:10:00|289.2|288.6|289.8|288.9|292.5|292|289.2|288.6|165050
1593414900000|2020-06-29 07:15:00|289.9|289.1|293.1|292.2|295|294.3|289.9|289.1|205135
1593415200000|2020-06-29 07:20:00|293|292.3|292.5|291.6|295|294.7|291.6|290.9|146697
1593415500000|2020-06-29 07:25:00|292.4|291.5|289|288.2|292.4|291.7|289|288.1|96660
1593415800000|2020-06-29 07:30:00|288.9|288.3|288.5|287.9|289.6|289.1|288|287.3|45815
1593416100000|2020-06-29 07:35:00|288.7|288|288.6|287.8|289.7|289.2|288.4|287.7|40342
1593416400000|2020-06-29 07:40:00|288.5|288|285.1|284.6|288.5|288|284.9|284.4|82223
1593416700000|2020-06-29 07:45:00|285.2|284.7|282.7|282|285.8|285.4|282.3|282|143346
1593417000000|2020-06-29 07:50:00|282.5|282.1|283.3|282.6|283.3|283|281.5|281.1|157652
1593417300000|2020-06-29 07:55:00|283.4|282.7|284.4|284.1|284.7|284.2|283.1|282.7|90154
1593417600000|2020-06-29 08:00:00|284.3|283.9|283|282.4|284.4|283.9|282|281.6|132160
1593417900000|2020-06-29 08:05:00|283.1|282.7|281.5|281.2|283.9|283.5|281.4|281|199807
1593418200000|2020-06-29 08:10:00|281.6|281.3|280.5|280.1|282|281.6|279.8|279.6|264282
1593418500000|2020-06-29 08:15:00|280.6|280.2|281.2|280.8|282|281.8|280.5|280.1|90772
1593418800000|2020-06-29 08:20:00|281.1|280.7|282.8|282.5|282.9|282.8|280.7|280.4|100870
1593419100000|2020-06-29 08:25:00|282.7|282.6|282.7|282.4|283.6|283.2|281.3|281.1|72880
1593419400000|2020-06-29 08:30:00|282.6|282.3|282.4|282|283.2|282.8|281.6|281.4|95667
1593419700000|2020-06-29 08:35:00|282.3|281.9|282.7|282.4|283.7|283.4|282.1|281.8|82998
1593420000000|2020-06-29 08:40:00|282.6|282.5|284.1|283.8|284.6|284.3|282.2|282.1|189919
1593420300000|2020-06-29 08:45:00|284|283.9|284.8|284.5|285|284.8|283.7|283.3|70774
1593420600000|2020-06-29 08:50:00|284.7|284.6|284.6|284.3|285.3|285.1|284|283.8|64834
1593420900000|2020-06-29 08:55:00|284.8|284.4|287.2|286.8|287.3|287.2|284.4|284.1|93087
1593421200000|2020-06-29 09:00:00|287.1|286.9|286.6|286.4|287.5|287.2|286|285.8|86965
1593421500000|2020-06-29 09:05:00|286.7|286.3|284.8|284.5|287.4|287.1|284.6|284.4|69657
1593421800000|2020-06-29 09:10:00|284.9|284.6|286.2|285.9|287.1|286.9|284.9|284.6|121163
1593422100000|2020-06-29 09:15:00|286.3|286|286.2|286|287.9|287.7|286.2|285.9|61042
1593422400000|2020-06-29 09:20:00|286.3|286.1|287.3|287.1|287.6|287.4|286.2|286|51300
1593422700000|2020-06-29 09:25:00|287.2|287|285.3|285.2|287.3|287|285.1|284.9|113154
1593423000000|2020-06-29 09:30:00|285.2|285.1|285.8|285.6|286.4|286.2|284.7|284.4|87365
1593423300000|2020-06-29 09:35:00|285.9|285.7|286|285.8|286.9|286.6|285.4|285.3|93034
1593423600000|2020-06-29 09:40:00|285.9|285.7|287.5|287.1|289|288.8|285.9|285.7|1614911
1593423900000|2020-06-29 09:45:00|287.4|287.2|286.1|285.8|288.3|288.1|286|285.7|95797
1593424200000|2020-06-29 09:50:00|286|285.7|285.2|285|286.1|286|284.9|284.7|125584
1593424500000|2020-06-29 09:55:00|285.3|285.1|284.8|284.6|286.5|286.2|284.7|284.5|53732
1593424800000|2020-06-29 10:00:00|284.7|284.5|283.7|283.6|284.9|284.7|283.5|283.2|89985
1593425100000|2020-06-29 10:05:00|283.8|283.7|285.8|285.6|286|285.9|283.8|283.7|100738
1593425400000|2020-06-29 10:10:00|285.9|285.7|285.9|285.7|286.4|286.3|285.3|285.2|70175
1593425700000|2020-06-29 10:15:00|286.1|285.8|284.8|284.7|286.7|286.5|284.6|284.4|58104
1593426000000|2020-06-29 10:20:00|284.9|284.8|285.8|285.6|286.1|285.9|284.4|284.2|65127
1593426300000|2020-06-29 10:25:00|285.7|285.4|286.6|286.4|287.1|286.8|285.6|285.4|98622
1593426600000|2020-06-29 10:30:00|286.7|286.5|287.1|286.9|287.5|287.3|286.6|286.5|50877
1593426900000|2020-06-29 10:35:00|287|286.8|285.1|284.9|287.1|286.9|285.1|284.9|24604
1593427200000|2020-06-29 10:40:00|285.2|285|285.5|285.3|285.5|285.3|284.4|284.1|68771
1593427500000|2020-06-29 10:45:00|285.6|285.4|287.1|286.8|287.3|287|285.6|285.4|72766
1593427800000|2020-06-29 10:50:00|287|286.9|287.4|287.1|288.9|288|287|286.8|107758
1593428100000|2020-06-29 10:55:00|287.3|287.2|288.8|288.5|289.3|289.1|287.1|286.8|40486
1593428400000|2020-06-29 11:00:00|288.7|288.4|287.5|287.1|289.2|288.4|287|286.8|42330
1593428700000|2020-06-29 11:05:00|287.4|287|289.3|288.9|289.3|289.1|287.3|287|55434
1593429000000|2020-06-29 11:10:00|289.2|289|288.6|288.3|290.5|290.4|288.5|288.2|263056
1593429300000|2020-06-29 11:15:00|288.8|288.4|288.8|288.6|289.2|289.1|288.4|288.1|29556
1593429600000|2020-06-29 11:20:00|288.7|288.5|288.9|288.7|289.1|288.8|288.2|288|38816
1593429900000|2020-06-29 11:25:00|288.8|288.6|290.6|290.4|290.8|290.6|288.8|288.5|42104
1593430200000|2020-06-29 11:30:00|290.8|290.5|289.5|289.3|290.9|290.7|289.3|289.2|238336
1593430500000|2020-06-29 11:35:00|289.7|289.4|288.4|288.3|289.8|289.6|288.3|288|49518
1593430800000|2020-06-29 11:40:00|288.5|288.2|289.3|289|289.4|289.2|288.3|288.1|39483
1593431100000|2020-06-29 11:45:00|289.4|289.1|288.6|288.4|289.7|289.5|288.4|288.3|49330
1593431400000|2020-06-29 11:50:00|288.5|288.3|291.1|290.8|291.8|291.5|288.1|288|89563
1593431700000|2020-06-29 11:55:00|291.2|290.9|290.7|290.4|291.3|291.1|290|289.7|47883
1593432000000|2020-06-29 12:00:00|290.9|290.5|290.2|289.9|291.4|291.2|289.8|289.5|46850
1593432300000|2020-06-29 12:05:00|290.1|289.8|290.9|290.6|291.2|291|290.1|289.8|50953
1593432600000|2020-06-29 12:10:00|291|290.7|290.7|290.4|291.2|291|290.4|290.3|47094
1593432900000|2020-06-29 12:15:00|290.6|290.3|288.8|288.6|290.6|290.4|288.8|288.6|70923
1593433200000|2020-06-29 12:20:00|288.7|288.5|289.1|288.9|289.2|289|288.2|287.8|52042
1593433500000|2020-06-29 12:25:00|289|288.8|289.1|288.9|289.6|289.4|288.8|288.6|61744
1593433800000|2020-06-29 12:30:00|289.3|289|289|288.9|289.9|289.7|288.9|288.7|44849
1593434100000|2020-06-29 12:35:00|289.2|289|288.8|288.5|289.8|289.6|288.3|288.1|66243
1593434400000|2020-06-29 12:40:00|288.7|288.6|288.9|288.6|289|288.7|288|287.7|54984
1593434700000|2020-06-29 12:45:00|289|288.7|289.1|289|289.5|289.4|289|288.7|41486
1593435000000|2020-06-29 12:50:00|289.2|289.1|289.3|289|289.9|289.7|289.1|289|33227
1593435300000|2020-06-29 12:55:00|289.2|288.9|289.3|289.1|289.5|289.3|288.2|288.1|58432
1593435600000|2020-06-29 13:00:00|289.4|289|287.9|287.7|289.4|289.2|287.8|287.7|60731
1593435900000|2020-06-29 13:05:00|288|287.8|287.9|287.7|288.2|288.1|287.4|287.2|86740
1593436200000|2020-06-29 13:10:00|288.1|287.8|287.3|287|288.2|288|287.1|287|40732
1593436500000|2020-06-29 13:15:00|287.2|286.9|288.1|287.9|288.1|287.9|287.1|286.9|41842
1593436800000|2020-06-29 13:20:00|288|287.8|290.2|290|290.3|290.1|287.8|287.6|88758
1593437100000|2020-06-29 13:25:00|290.1|290.1|289.5|289.4|290.7|290.5|289.2|289.1|79146
1593437400000|2020-06-29 13:30:00|289.6|289.5|287.7|287.4|290.2|290.1|287.3|287.1|115636
1593437700000|2020-06-29 13:35:00|287.6|287.5|287.1|286.9|288.1|287.9|287|286.7|70867
1593438000000|2020-06-29 13:40:00|287|286.8|287.3|287|287.7|287.3|286.1|285.8|90244
1593438300000|2020-06-29 13:45:00|287.2|286.9|286.8|286.4|287.2|286.9|285.9|285.7|131333
1593438600000|2020-06-29 13:50:00|286.7|286.5|288.9|288.5|288.9|288.5|286.2|285.8|81207
1593438900000|2020-06-29 13:55:00|288.8|288.4|287|286.6|289.2|289|287|286.6|85280
1593439200000|2020-06-29 14:00:00|286.9|286.7|289|288.7|289|288.8|286.9|286.7|102328
1593439500000|2020-06-29 14:05:00|289.2|288.8|289.9|289.7|290.4|290|289.2|288.8|101815
1593439800000|2020-06-29 14:10:00|290|289.8|289.7|289.3|290.2|289.9|289.2|288.7|123575
1593440100000|2020-06-29 14:15:00|289.5|289.2|290.8|290.5|291.4|291|289.4|289.2|161155
1593440400000|2020-06-29 14:20:00|290.9|290.6|291.1|290.9|291.2|291.1|290.3|290.1|116830
1593440700000|2020-06-29 14:25:00|291|290.8|291|290.8|291.2|291|290.1|290|99290
1593441000000|2020-06-29 14:30:00|290.9|290.7|292|291.7|292.1|291.9|290.9|290.6|117801
1593441300000|2020-06-29 14:35:00|292.1|291.8|293.7|293.6|294.4|293.9|292|291.8|209360
1593441600000|2020-06-29 14:40:00|293.6|293.5|292.9|292.7|294.2|293.8|292.7|292.5|109863
1593441900000|2020-06-29 14:45:00|292.8|292.8|292.7|292.4|293.6|293.4|292.2|292.1|131961
1593442200000|2020-06-29 14:50:00|292.8|292.5|291.3|291|293.3|293.1|291.3|291|77071
1593442500000|2020-06-29 14:55:00|291.4|291.3|291.2|290.9|292.1|291.9|290.8|290.5|98598
1593442800000|2020-06-29 15:00:00|291.3|291|291.9|291.7|292.2|291.9|291.1|291|87548
1593443100000|2020-06-29 15:05:00|291.8|291.6|291.4|291.2|292|291.8|290.9|290.7|218370
1593443400000|2020-06-29 15:10:00|291.3|291.1|290.8|290.6|291.4|291.1|290.6|290.3|231275
1593443700000|2020-06-29 15:15:00|290.9|290.8|290.3|290.1|292.1|291.9|289.9|289.5|328751
1593444000000|2020-06-29 15:20:00|290.4|290.2|291.1|290.8|291.4|291.2|289.9|289.8|192279
1593444300000|2020-06-29 15:25:00|291.3|290.9|290.2|289.8|291.6|291.4|289.9|289.7|775671
1593500400000|2020-06-30 07:00:00|291.9|291|286.4|285.5|291.9|291|286|285.5|278798
1593500700000|2020-06-30 07:05:00|286.3|286.4|283|282.4|288|287.5|282.6|282|200250
1593501000000|2020-06-30 07:10:00|283.1|282.5|285.4|284.4|286.2|285.8|283|282.2|210005
1593501300000|2020-06-30 07:15:00|285.6|284.5|287.9|287.1|291.5|290.7|285.6|284.5|147831
1593501600000|2020-06-30 07:20:00|288|286.8|287.4|286.5|288|286.8|284.2|283.3|85994
1593501900000|2020-06-30 07:25:00|287.3|287|287.5|286.9|287.5|287|285.1|284.4|171007
1593502200000|2020-06-30 07:30:00|287.7|287|286.6|286.2|287.7|287.3|285.1|284.5|114212
1593502500000|2020-06-30 07:35:00|286.5|286.1|287.7|287.2|287.9|287.2|285.3|284.6|70337
1593502800000|2020-06-30 07:40:00|287.8|287.3|288.1|287.7|288.4|288.2|287|286.8|101466
1593503100000|2020-06-30 07:45:00|288|287.6|288.1|287.8|288.4|288.1|286.4|286|69636
1593503400000|2020-06-30 07:50:00|288.3|287.9|288.8|288.6|288.8|288.7|287.5|287.1|89016
1593503700000|2020-06-30 07:55:00|288.9|288.7|288|287.5|289.3|289.1|287.2|286.8|42884
1593504000000|2020-06-30 08:00:00|287.9|287.6|288.1|287.7|289.1|288.8|287.3|286.8|37771
1593504300000|2020-06-30 08:05:00|288|287.3|286.4|286|288|287.3|285.6|285.2|52145
1593504600000|2020-06-30 08:10:00|286.3|285.9|285.7|285.3|286.4|285.9|284.7|284.2|56346
1593504900000|2020-06-30 08:15:00|285.6|285.2|286.2|285.9|286.2|286|284.6|284.4|52180
1593505200000|2020-06-30 08:20:00|286.1|285.8|284.9|284.7|286.1|285.8|284.3|284|50134
1593505500000|2020-06-30 08:25:00|285|284.8|286.4|286.1|286.5|286.2|285|284.7|49977
1593505800000|2020-06-30 08:30:00|286.3|286|284.3|284|286.3|286.1|284.3|284|59365
1593506100000|2020-06-30 08:35:00|284.2|283.9|283.7|283.4|285.2|285.1|283.4|283.1|85134
1593506400000|2020-06-30 08:40:00|283.8|283.5|282.3|282|283.9|283.6|282|281.8|97990
1593506700000|2020-06-30 08:45:00|282.2|281.9|282.7|282.3|283.2|283|281.5|281.3|110706
1593507000000|2020-06-30 08:50:00|282.9|282.4|282.1|281.9|282.9|282.7|281.1|280.9|117036
1593507300000|2020-06-30 08:55:00|282|281.8|282.4|282.1|282.9|282.7|281.8|281.6|67163
1593507600000|2020-06-30 09:00:00|282.5|282|281.2|280.7|282.8|282.6|280.7|280.6|66033
1593507900000|2020-06-30 09:05:00|281.1|280.6|281.6|281.3|282|281.7|280.6|280.4|65026
1593508200000|2020-06-30 09:10:00|281.5|281.2|281.2|280.7|281.8|281.4|280.5|280.3|68460
1593508500000|2020-06-30 09:15:00|281.1|280.8|282.6|282.1|283.1|282.7|281.1|280.7|53410
1593508800000|2020-06-30 09:20:00|282.5|282|282.6|282.3|282.6|282.3|281.7|281.3|51075
1593509100000|2020-06-30 09:25:00|282.5|282.4|283.4|283.2|283.4|283.2|282.3|281.9|107330
1593509400000|2020-06-30 09:30:00|283.5|283.3|284.3|284.1|284.4|284.2|283.5|283.2|27750
1593509700000|2020-06-30 09:35:00|284.5|284.2|284.5|284.2|284.9|284.6|284.3|284.1|96017
1593510000000|2020-06-30 09:40:00|284.4|284.1|283.9|283.5|284.5|284.3|283.9|283.5|48224
1593510300000|2020-06-30 09:45:00|283.8|283.4|283|282.6|283.9|283.6|282.7|282.4|47151
1593510600000|2020-06-30 09:50:00|283.1|282.7|284.1|283.8|284.2|283.8|282.7|282.5|31981
1593510900000|2020-06-30 09:55:00|284.2|283.9|285.5|285.3|285.8|285.6|284.2|283.9|63536
1593511200000|2020-06-30 10:00:00|285.6|285.2|285.4|285.2|286.2|286|285.3|285|77941
1593511500000|2020-06-30 10:05:00|285.5|285.3|286|285.8|286.1|286|285.3|285|88234
1593511800000|2020-06-30 10:10:00|286.1|286|286.5|286.1|287|286.6|285.8|285.5|63431
1593512100000|2020-06-30 10:15:00|286.4|286.2|286.9|286.6|287|286.7|286.2|285.8|52936
1593512400000|2020-06-30 10:20:00|286.8|286.5|286.3|286|286.9|286.5|285.8|285.5|34636
1593512700000|2020-06-30 10:25:00|286.4|286.1|287.2|286.7|287.9|287.5|286.2|286|40699
1593513000000|2020-06-30 10:30:00|287.3|287|288.5|288|288.5|288|286.9|286.7|36822
1593513300000|2020-06-30 10:35:00|288.7|288.1|288.1|287.9|288.8|288.7|288|287.7|55097
1593513600000|2020-06-30 10:40:00|288|287.8|288.3|288.1|289.1|288.8|287.9|287.8|51050
1593513900000|2020-06-30 10:45:00|288.4|288|287.9|287.6|288.6|288.4|287.6|287.3|19661
1593514200000|2020-06-30 10:50:00|287.8|287.7|288|287.8|288.2|287.9|287.6|287.3|37294
1593514500000|2020-06-30 10:55:00|287.9|287.7|289.1|288.7|289.5|289.2|287.9|287.5|32466
1593514800000|2020-06-30 11:00:00|288.8|288.2|288.6|288.3|289.3|289|288.4|288.2|50590
1593515100000|2020-06-30 11:05:00|288.7|288.4|289.3|289|289.4|289.3|288.2|288.1|111612
1593515400000|2020-06-30 11:10:00|289.2|288.9|290.4|290.2|290.5|290.2|289|288.8|30279
1593515700000|2020-06-30 11:15:00|290.5|290.3|290.8|290.5|290.8|290.5|289.6|289.4|31142
1593516000000|2020-06-30 11:20:00|290.9|290.6|290.5|290.2|291.4|291|290.1|289.9|81873
1593516300000|2020-06-30 11:25:00|290.6|290.3|291.7|291.2|291.9|291.7|290.5|290.3|52745
1593516600000|2020-06-30 11:30:00|291.6|291.1|292.3|292|292.4|292.1|291.2|290.9|89129
1593516900000|2020-06-30 11:35:00|292.4|292.1|292.7|292.4|293.9|293.4|292.3|292.1|218396
1593517200000|2020-06-30 11:40:00|292.6|292.3|291.8|291.4|292.7|292.3|291.6|291.2|148182
1593517500000|2020-06-30 11:45:00|291.9|291.5|290.8|290.5|292|291.7|290.8|290.5|36623
1593517800000|2020-06-30 11:50:00|290.7|290.6|289.2|288.9|290.7|290.6|289.1|288.8|59648
1593518100000|2020-06-30 11:55:00|289.1|288.8|287.1|286.9|289.1|288.8|287.1|286.9|64610
1593518400000|2020-06-30 12:00:00|287|286.8|287.7|287.4|287.8|287.5|286.6|286.4|60163
1593518700000|2020-06-30 12:05:00|287.8|287.5|288.7|288.4|288.9|288.5|287.8|287.5|50004
1593519000000|2020-06-30 12:10:00|288.6|288.1|289.2|288.8|289.6|289.2|288.2|288.1|38734
1593519300000|2020-06-30 12:15:00|289.3|289|287.6|287.4|289.3|289|287.6|287.4|73352
1593519600000|2020-06-30 12:20:00|287.7|287.5|287.2|286.9|287.9|287.8|286.9|286.7|67119
1593519900000|2020-06-30 12:25:00|287.4|287|287.8|287.5|288.1|288|287.2|287|42645
1593520200000|2020-06-30 12:30:00|287.9|287.7|285.6|285.4|287.9|287.8|285.6|285.3|47662
1593520500000|2020-06-30 12:35:00|285.5|285.3|285.5|285.4|285.9|285.7|285.2|285|75261
1593520800000|2020-06-30 12:40:00|285.6|285.3|285.5|285.3|286|285.7|285.2|285|30988
1593521100000|2020-06-30 12:45:00|285.6|285.4|286.4|286.1|286.7|286.4|285.6|285.4|57451
1593521400000|2020-06-30 12:50:00|286.5|286.2|286.4|286.2|287|286.8|286.1|286|36108
1593521700000|2020-06-30 12:55:00|286.3|286.3|286.7|286.3|286.8|286.5|286.1|286|33568
1593522000000|2020-06-30 13:00:00|286.6|286.4|286.8|286.5|287.5|287.2|286.4|286.1|37085
1593522300000|2020-06-30 13:05:00|286.7|286.3|286.7|286.4|287.1|286.9|286.3|286.1|35428
1593522600000|2020-06-30 13:10:00|286.9|286.5|285.8|285.5|287.1|286.8|285.5|285.3|36855
1593522900000|2020-06-30 13:15:00|285.5|285.4|285.4|285.1|285.9|285.8|285.1|285|114957
1593523200000|2020-06-30 13:20:00|285.5|285.2|287|286.8|287|286.8|285.4|285.2|32323
1593523500000|2020-06-30 13:25:00|286.9|286.7|287.4|287.3|287.7|287.6|286.8|286.6|54734
1593523800000|2020-06-30 13:30:00|287.3|287.2|287|286.7|288.2|287.9|286.9|286.7|94626
1593524100000|2020-06-30 13:35:00|287.1|286.8|287.3|287|288.6|288.2|287|286.8|56912
1593524400000|2020-06-30 13:40:00|287.2|286.9|285.1|284.8|287.2|286.9|284.9|284.5|79164
1593524700000|2020-06-30 13:45:00|285.2|284.9|285.4|285.2|286.7|286.4|284.6|284.2|113695
1593525000000|2020-06-30 13:50:00|285.5|285.1|285.3|285|286.1|285.9|284.7|284.5|124346
1593525300000|2020-06-30 13:55:00|285.4|285.2|285.1|284.9|285.8|285.7|284.7|284.5|58613
1593525600000|2020-06-30 14:00:00|285.2|285|284.5|284.2|286.1|286|284.4|284.2|93771
1593525900000|2020-06-30 14:05:00|284.4|284|287.4|287.1|287.4|287.2|284.1|283.8|107029
1593526200000|2020-06-30 14:10:00|287.2|287|285|284.7|287.4|287|284.8|284.4|62980
1593526500000|2020-06-30 14:15:00|284.9|284.6|284.1|283.9|285.3|285.1|284|283.7|69427
1593526800000|2020-06-30 14:20:00|284.2|284|285.4|285|285.5|285.3|283.6|283.5|94783
1593527100000|2020-06-30 14:25:00|285.3|285.1|285.4|285.1|286|285.9|285|284.7|108730
1593527400000|2020-06-30 14:30:00|285.3|285.2|284.9|284.7|285.8|285.5|284.4|284.2|72982
1593527700000|2020-06-30 14:35:00|284.8|284.6|284.8|284.5|285.7|285.4|284.4|284.2|88828
1593528000000|2020-06-30 14:40:00|284.9|284.6|285.1|284.9|285.7|285.3|284.5|284.3|81807
1593528300000|2020-06-30 14:45:00|285|284.8|284.9|284.7|286.1|285.8|284.8|284.5|60840
1593528600000|2020-06-30 14:50:00|285|284.8|285.4|285.1|285.7|285.6|284.3|284.2|99471
1593528900000|2020-06-30 14:55:00|285.3|285.2|286.6|286.3|286.6|286.4|285.3|285.1|85140
1593529200000|2020-06-30 15:00:00|286.5|286.2|286.9|286.7|286.9|286.8|286|285.9|118105
1593529500000|2020-06-30 15:05:00|286.8|286.6|287.2|287.1|287.6|287.5|286.3|286.2|315452
1593529800000|2020-06-30 15:10:00|287.3|287|286.3|286.1|287.3|287|285.9|285.8|106863
1593530100000|2020-06-30 15:15:00|286.2|286|286.5|286.3|286.8|286.6|286|285.9|177026
1593530400000|2020-06-30 15:20:00|286.6|286.4|287.8|287.6|287.8|287.6|286.4|286.2|239361
1593530700000|2020-06-30 15:25:00|287.9|287.7|288|287.8|288.5|288.1|287.3|287|212172
1593586800000|2020-07-01 07:00:00|282.5|281.5|282|281.2|283.3|283|281.6|281|170289
1593587100000|2020-07-01 07:05:00|281.9|281.3|280.6|280.4|283.1|282.4|280.6|280.1|107952
1593587400000|2020-07-01 07:10:00|280.7|280.2|281.1|280.5|282.4|282|280.6|280|147545
1593587700000|2020-07-01 07:15:00|281|280.4|283|282.4|283.1|282.5|280.9|280.4|89185
1593588000000|2020-07-01 07:20:00|283.1|282.5|283|282.4|283.8|283.4|281.8|281.4|122283
1593588300000|2020-07-01 07:25:00|283.1|282.5|283.1|282.6|283.7|283.4|282.9|282.5|89443
1593588600000|2020-07-01 07:30:00|283.2|282.8|283|282.7|283.2|282.9|282.5|282|121376
1593588900000|2020-07-01 07:35:00|282.9|282.5|282.7|282.3|284|283.6|282.4|282|47661
1593589200000|2020-07-01 07:40:00|282.8|282.4|283.7|283.3|284.9|284.7|282.8|282.4|84651
1593589500000|2020-07-01 07:45:00|283.6|283.1|284.1|283.8|284.3|283.8|283|282.5|48150
1593589800000|2020-07-01 07:50:00|284|283.6|282.8|282.4|284.9|284.5|282.7|282.3|44290
1593590100000|2020-07-01 07:55:00|283|282.5|283.5|283.2|283.8|283.6|283|282.5|23532
1593590400000|2020-07-01 08:00:00|283.4|283.1|284.8|284.3|284.9|284.3|282.9|282.5|189875
1593590700000|2020-07-01 08:05:00|284.9|284.4|284.1|283.8|285.3|285.1|284|283.8|80490
1593591000000|2020-07-01 08:10:00|284.2|283.9|284.4|284.1|284.7|284.4|284|283.8|49789
1593591300000|2020-07-01 08:15:00|284.1|284|282.7|282.3|284.1|284|282.5|282.2|53673
1593591600000|2020-07-01 08:20:00|282.8|282.4|282.6|282.3|283.7|283.4|282.6|282.3|47604
1593591900000|2020-07-01 08:25:00|282.7|282.4|282.6|282.2|283|282.8|282.3|282.1|97095
1593592200000|2020-07-01 08:30:00|282.5|282.1|282.8|282.5|282.9|282.7|282.5|282.1|38200
1593592500000|2020-07-01 08:35:00|282.9|282.6|283.5|283.2|283.5|283.2|282.4|282.2|62427
1593592800000|2020-07-01 08:40:00|283.6|283.3|283.1|282.8|283.8|283.5|283|282.7|18511
1593593100000|2020-07-01 08:45:00|283|282.7|283.2|282.9|283.3|283.1|282.8|282.6|109206
1593593400000|2020-07-01 08:50:00|283.1|283|284.2|283.7|284.9|284.8|283.1|282.9|137542
1593593700000|2020-07-01 08:55:00|284.3|283.8|283.3|282.9|284.6|284.5|283.3|282.8|93735
1593594000000|2020-07-01 09:00:00|283.4|283|283.2|282.9|283.4|283.2|283|282.6|59960
1593594300000|2020-07-01 09:05:00|283.1|283|283.6|283.2|283.9|283.5|282.9|282.8|29373
1593594600000|2020-07-01 09:10:00|283.5|283.1|283.3|282.9|283.5|283.2|283.1|282.7|32091
1593594900000|2020-07-01 09:15:00|283.2|282.8|283.7|283.4|283.9|283.7|282.6|282.4|124703
1593595200000|2020-07-01 09:20:00|283.8|283.6|284|283.8|284.5|284.2|283.8|283.6|37276
1593595500000|2020-07-01 09:25:00|284.1|283.7|285.4|285.1|285.4|285.1|284.1|283.6|90007
1593595800000|2020-07-01 09:30:00|285.3|285|283.5|283.2|285.5|285.4|283.4|283.1|90080
1593596100000|2020-07-01 09:35:00|283.6|283.3|283.1|282.6|283.8|283.6|282.6|282.2|40499
1593596400000|2020-07-01 09:40:00|283|282.4|281.2|280.8|283|282.5|280.9|280.7|105911
1593596700000|2020-07-01 09:45:00|281.1|280.7|281.8|281.4|281.9|281.5|280.3|280.1|163997
1593597000000|2020-07-01 09:50:00|281.7|281.3|282.5|282.2|282.5|282.2|281.1|280.7|53686
1593597300000|2020-07-01 09:55:00|282.4|282.1|281.1|280.9|282.4|282.1|280.8|280.5|49765
1593597600000|2020-07-01 10:00:00|281|280.8|281.5|281.1|281.6|281.5|279.8|279.5|254754
1593597900000|2020-07-01 10:05:00|281.4|281|280.9|280.5|281.4|281|280|279.7|87473
1593598200000|2020-07-01 10:10:00|280.8|280.3|279.9|279.7|280.8|280.4|279.8|279.5|40929
1593598500000|2020-07-01 10:15:00|280|279.8|278.2|277.8|280|279.8|277.7|277.5|98044
1593598800000|2020-07-01 10:20:00|278.1|277.9|277.8|277.5|278.1|278|276.7|276.3|185818
1593599100000|2020-07-01 10:25:00|277.9|277.6|278.3|278.1|278.6|278.3|277.8|277.3|1229405
1593599400000|2020-07-01 10:30:00|278.4|278|278.7|278.3|279.4|279.1|278.3|278|99157
1593599700000|2020-07-01 10:35:00|278.8|278.4|278|277.7|278.9|278.7|277.6|277.1|89645
1593600000000|2020-07-01 10:40:00|278.1|277.6|276.9|276.4|278.2|277.8|276.2|276|86357
1593600300000|2020-07-01 10:45:00|276.8|276.3|276.5|276.1|277.2|276.9|276.4|276.1|68037
1593600600000|2020-07-01 10:50:00|276.4|276|273|272.5|276.4|276|272.9|272.5|362388
1593600900000|2020-07-01 10:55:00|273.1|272.6|274.1|273.7|274.1|273.7|272.2|272|232049
1593601200000|2020-07-01 11:00:00|274.9|273.9|273|272.6|274.9|274.1|272.7|272.2|128357
1593601500000|2020-07-01 11:05:00|273.1|272.7|275.1|274.6|275.1|274.7|272.4|272|214311
1593601800000|2020-07-01 11:10:00|275|274.7|274.9|274.5|276.5|276.3|274.5|274.4|224673
1593602100000|2020-07-01 11:15:00|274.8|274.4|275|274.7|275.7|275.3|274|273.9|172927
1593602400000|2020-07-01 11:20:00|274.9|274.8|274.2|273.9|275.1|274.8|274.1|273.9|57792
1593602700000|2020-07-01 11:25:00|274.1|274|273.2|272.8|274.1|274|272.7|272.3|71081
1593603000000|2020-07-01 11:30:00|273.3|272.9|272.2|272|274|273.8|272|271.7|258039
1593603300000|2020-07-01 11:35:00|272.3|272.1|271.5|271.2|272.6|272.3|271.1|270.8|145881
1593603600000|2020-07-01 11:40:00|271.6|271.3|271.6|271.2|272|271.7|271.1|270.8|91362
1593603900000|2020-07-01 11:45:00|271.4|271.1|269.7|269.4|271.6|271.2|269.4|269.2|275551
1593604200000|2020-07-01 11:50:00|269.8|269.5|271.5|271.3|271.6|271.5|269.5|269.2|154971
1593604500000|2020-07-01 11:55:00|271.4|271.2|271.9|271.5|272|271.8|270.9|270.5|131221
1593604800000|2020-07-01 12:00:00|271.8|271.4|271.8|271.5|272.9|272.5|270.8|270.7|157142
1593605100000|2020-07-01 12:05:00|271.7|271.3|272.3|272|272.6|272.3|271.2|271|92729
1593605400000|2020-07-01 12:10:00|272.2|271.9|273.4|273.1|273.4|273.1|272.1|271.7|110671
1593605700000|2020-07-01 12:15:00|273.3|273.2|274.2|273.9|274.2|273.9|272.7|272.4|188357
1593606000000|2020-07-01 12:20:00|274.1|273.8|275.6|275.2|276.2|275.8|273.4|273.1|242378
1593606300000|2020-07-01 12:25:00|275.5|275|276.6|276|278|277.7|274.7|274.5|350668
1593606600000|2020-07-01 12:30:00|276.5|276.2|276.5|276|277.7|277.1|276.1|275.6|199884
1593606900000|2020-07-01 12:35:00|276.4|275.9|274.8|274.5|276.4|276|274.2|274|178706
1593607200000|2020-07-01 12:40:00|274.9|274.6|276.1|275.7|276.1|275.7|274.8|274.2|73179
1593607500000|2020-07-01 12:45:00|276.2|275.8|277.3|277|277.9|277.4|276.1|275.8|106614
1593607800000|2020-07-01 12:50:00|277.5|277.2|278.4|277.8|278.8|278.4|277.5|277|168115
1593608100000|2020-07-01 12:55:00|278.3|277.9|278.6|278.1|279.1|278.7|278.1|277.8|118551
1593608400000|2020-07-01 13:00:00|278.5|278.2|278.9|278.4|279.1|279|277.3|277|117569
1593608700000|2020-07-01 13:05:00|279.1|278.5|279.2|278.9|280.4|280.1|278.8|278.5|113946
1593609000000|2020-07-01 13:10:00|279.3|279|278|277.7|280.1|279.8|277.8|277.6|89726
1593609300000|2020-07-01 13:15:00|278.1|277.8|277.9|277.7|278.8|278.4|277.5|277.2|88526
1593609600000|2020-07-01 13:20:00|278.1|277.8|277.6|277.2|278.4|278.2|277.3|277|121844
1593609900000|2020-07-01 13:25:00|277.7|277.3|279|278.4|279.1|278.6|277|276.8|173202
1593610200000|2020-07-01 13:30:00|278.9|278.2|281.5|281.1|281.5|281.3|278.5|278.2|118521
1593610500000|2020-07-01 13:35:00|281.6|281.2|281.5|281.1|282.3|282|280.9|280.7|133561
1593610800000|2020-07-01 13:40:00|281.7|281.2|284.3|283.9|284.3|284|281.6|281.2|111556
1593611100000|2020-07-01 13:45:00|284.4|284|283.5|283.2|284.5|284.2|282.8|282.5|1106795
1593611400000|2020-07-01 13:50:00|283.6|283.3|282.4|282.2|284|283.7|282.1|281.9|135584
1593611700000|2020-07-01 13:55:00|282.5|282.3|283.6|283.2|283.6|283.2|282.1|281.9|137005
1593612000000|2020-07-01 14:00:00|283.8|283.3|285.3|285|286.5|286.1|283.8|283.3|134345
1593612300000|2020-07-01 14:05:00|285.4|285.1|286.9|286.7|287|286.7|284.8|284.3|126305
1593612600000|2020-07-01 14:10:00|287|286.8|290|289.8|291.3|290.9|287|286.8|373460
1593612900000|2020-07-01 14:15:00|290.1|289.9|291.5|291.2|292.1|291.9|289.3|289.1|431546
1593613200000|2020-07-01 14:20:00|291.6|291.3|288.9|288.8|291.7|291.6|288.9|288.8|478511
1593613500000|2020-07-01 14:25:00|289|288.9|291|290.8|292|291.9|289|288.9|362723
1593613800000|2020-07-01 14:30:00|290.8|290.7|291.4|291.2|292.9|292.6|290.5|290.1|470167
1593614100000|2020-07-01 14:35:00|291.5|291.3|291.2|291|292.4|292.3|289.9|289.5|246097
1593614400000|2020-07-01 14:40:00|291.3|291.1|290.4|290.3|291.6|291.4|289.4|289.2|259203
1593614700000|2020-07-01 14:45:00|290.5|290.4|287.3|287.1|291.1|291|286.9|286.5|493538
1593615000000|2020-07-01 14:50:00|287.1|286.9|287.4|287.2|289.2|289.1|287|286.8|185510
1593615300000|2020-07-01 14:55:00|287.3|287.1|288.8|288.7|289|288.9|286.4|286.2|157344
1593615600000|2020-07-01 15:00:00|288.7|288.6|287.9|287.7|288.8|288.7|286.7|286.3|188807
1593615900000|2020-07-01 15:05:00|287.8|287.6|287.7|287.6|288.5|288.4|287.1|286.9|171874
1593616200000|2020-07-01 15:10:00|287.6|287.5|287.2|286.9|288|287.9|286.4|286|187544
1593616500000|2020-07-01 15:15:00|287.4|287|287|286.9|288.1|287.9|286.5|286.3|207750
1593616800000|2020-07-01 15:20:00|286.9|286.8|286.6|286.4|287.5|287.3|285.8|285.6|254530
1593617100000|2020-07-01 15:25:00|286.5|286.3|286.5|286.1|287|286.9|285.7|285.4|230783
1593673200000|2020-07-02 07:00:00|293.1|292|287.2|286.6|294.7|293.4|287|286.3|252747
1593673500000|2020-07-02 07:05:00|287.1|286.5|294.5|293.9|294.7|294.3|285.7|285|149700
1593673800000|2020-07-02 07:10:00|294.6|294|296.6|295.6|298.6|298|294.6|294|233451
1593674100000|2020-07-02 07:15:00|296.7|295.7|294.8|294|296.7|295.8|293.4|292.4|193829
1593674400000|2020-07-02 07:20:00|295.2|294.1|299.3|298.4|301.4|300.2|295.2|294.1|308956
1593674700000|2020-07-02 07:25:00|299.2|298.3|298.9|298.3|301.2|300.4|298.1|297.5|427243
1593675000000|2020-07-02 07:30:00|299|298.4|298.3|297.8|299.8|299.3|297.7|297.6|182100
1593675300000|2020-07-02 07:35:00|298|297.9|299.6|299.1|299.6|299.3|297.8|297.7|218455
1593675600000|2020-07-02 07:40:00|299.9|299.2|300.9|300.5|301.4|301|299|298.9|149375
1593675900000|2020-07-02 07:45:00|300.8|300.4|302.7|302.1|302.8|302.4|300.5|300.2|175443
1593676200000|2020-07-02 07:50:00|302.3|302.3|304.1|303.7|304.1|303.8|302.3|302.1|105062
1593676500000|2020-07-02 07:55:00|304.3|304.1|304.2|303.5|305.4|305.3|303.8|303.4|128812
1593676800000|2020-07-02 08:00:00|304.1|303.6|302.4|301.6|305.9|305.8|302.4|301.6|164755
1593677100000|2020-07-02 08:05:00|302.3|301.5|303.4|302.7|303.4|303|301.8|301.2|200959
1593677400000|2020-07-02 08:10:00|303.6|303.1|301.9|301.2|304.2|303.6|301.9|301.1|539474
1593677700000|2020-07-02 08:15:00|302|301.3|302.2|301.8|303|302.6|302|301.3|47064
1593678000000|2020-07-02 08:20:00|302.1|301.7|300.1|299.8|302.1|301.7|300.1|299.7|89988
1593678300000|2020-07-02 08:25:00|300|299.7|299.9|299.4|300.7|300.2|299|298.6|74690
1593678600000|2020-07-02 08:30:00|300|299.5|302.4|301.9|302.4|301.9|300|299.5|360556
1593678900000|2020-07-02 08:35:00|302.5|302.2|301.9|301.4|302.7|302.4|300.6|300|91779
1593679200000|2020-07-02 08:40:00|301.8|301.2|302.8|302.4|302.8|302.4|301.8|301.2|38487
1593679500000|2020-07-02 08:45:00|302.6|302.3|301.8|301.2|302.6|302.4|301.5|301.2|49064
1593679800000|2020-07-02 08:50:00|301.9|301.3|300.6|300.2|302.3|302.1|300.6|300.1|53999
1593680100000|2020-07-02 08:55:00|300.8|300.3|299.8|299.5|301.2|300.7|299.8|299.3|45270
1593680400000|2020-07-02 09:00:00|299.9|299.6|298.9|298.4|300.3|299.9|297.6|297|124938
1593680700000|2020-07-02 09:05:00|298.8|298.2|298.8|298.3|298.9|298.5|298.1|297.7|49832
1593681000000|2020-07-02 09:10:00|298.7|298.4|299.6|299.3|300.2|300.1|298.7|298.2|66406
1593681300000|2020-07-02 09:15:00|299.5|299.2|299.5|299.2|299.6|299.2|298.4|298.1|40637
1593681600000|2020-07-02 09:20:00|299.4|299.1|299.4|299.1|299.4|299.2|298.4|297.9|28989
1593681900000|2020-07-02 09:25:00|299.3|299|299|298.6|299.9|299.6|298.8|298.3|42181
1593682200000|2020-07-02 09:30:00|299.1|298.5|298|297.6|299.3|299.2|298|297.5|68167
1593682500000|2020-07-02 09:35:00|297.9|297.5|297.4|297|298|297.6|296.7|296.3|37173
1593682800000|2020-07-02 09:40:00|297.3|296.9|295.4|295.1|297.3|296.9|295.4|295|38686
1593683100000|2020-07-02 09:45:00|295.5|295.2|296.1|295.7|296.5|296.1|295.5|295.2|54530
1593683400000|2020-07-02 09:50:00|296.2|295.8|295.3|294.8|296.2|296|294.8|294.4|43122
1593683700000|2020-07-02 09:55:00|295.2|294.9|295.6|295.3|295.8|295.5|295.1|294.9|27082
1593684000000|2020-07-02 10:00:00|295.7|295.2|295|294.4|296.2|295.9|295|294.4|54331
1593684300000|2020-07-02 10:05:00|294.9|294.3|293.1|292.7|294.9|294.3|293.1|292.6|63910
1593684600000|2020-07-02 10:10:00|293|292.8|293|292.6|293|292.9|292.2|291.7|37734
1593684900000|2020-07-02 10:15:00|293.1|292.7|290.1|289.8|293.4|293.1|289.3|288.7|231435
1593685200000|2020-07-02 10:20:00|290.3|290|289.8|289.3|290.9|290.3|289.6|289.1|51937
1593685500000|2020-07-02 10:25:00|289.7|289.2|289.7|289.3|291.1|290.6|289.2|288.7|111609
1593685800000|2020-07-02 10:30:00|289.6|289.1|291.9|291.7|292.1|291.7|289.4|288.8|221738
1593686100000|2020-07-02 10:35:00|291.8|291.6|292|291.7|292.9|292.6|291.7|291.1|65364
1593686400000|2020-07-02 10:40:00|292.1|291.8|293.2|292.9|293.9|293.3|291.6|291.4|60204
1593686700000|2020-07-02 10:45:00|293.1|292.8|292.2|291.8|293.4|293.3|291.8|291.3|90199
1593687000000|2020-07-02 10:50:00|292|291.9|293.1|292.8|293.4|293.1|291.7|291.4|44638
1593687300000|2020-07-02 10:55:00|293|292.9|294.6|294.3|294.6|294.3|293|292.8|138458
1593687600000|2020-07-02 11:00:00|295|293.8|291.7|291.1|295|294.1|291.7|291.1|81080
1593687900000|2020-07-02 11:05:00|291.4|291|291.1|290.7|291.7|291.2|290.7|290.2|80978
1593688200000|2020-07-02 11:10:00|291|290.6|290.6|290.2|291|290.8|290|289.5|96477
1593688500000|2020-07-02 11:15:00|290.7|290.3|291.6|291.3|291.9|291.5|290.5|290.3|65790
1593688800000|2020-07-02 11:20:00|291.5|291.4|292.5|292.2|292.5|292.2|291|290.7|57955
1593689100000|2020-07-02 11:25:00|292.4|292.1|292.3|292.1|292.4|292.2|291.8|291.7|79406
1593689400000|2020-07-02 11:30:00|292.4|292.2|291.5|291.1|292.9|292.7|291.3|290.9|45548
1593689700000|2020-07-02 11:35:00|291.4|291|290.6|290.2|291.4|291.1|290.3|290.1|83940
1593690000000|2020-07-02 11:40:00|290.5|290.1|289.9|289.6|291.3|291.1|289.9|289.6|185949
1593690300000|2020-07-02 11:45:00|290|289.5|289.5|289.1|290.2|290|289.5|289|32071
1593690600000|2020-07-02 11:50:00|289.6|289.3|289.3|289|289.6|289.4|288.2|288|133077
1593690900000|2020-07-02 11:55:00|289.4|288.9|290.1|290|290.6|290.4|289.1|288.8|179311
1593691200000|2020-07-02 12:00:00|290|289.9|290.4|290.2|290.4|290.2|289.7|289.5|30426
1593691500000|2020-07-02 12:05:00|290.3|290.1|289.5|289.3|290.3|290.1|288.8|288.6|107843
1593691800000|2020-07-02 12:10:00|289.6|289.4|290.3|290.1|290.3|290.1|289.4|289.1|49793
1593692100000|2020-07-02 12:15:00|290.1|290|288.5|288.2|290.3|290|288|287.7|180417
1593692400000|2020-07-02 12:20:00|288.4|288.1|288.5|288.3|288.9|288.8|288.3|288|79605
1593692700000|2020-07-02 12:25:00|288.4|288.2|289.3|289|289.4|289.3|288.3|288|327573
1593693000000|2020-07-02 12:30:00|289.4|289.1|292.9|292.4|293.3|292.8|289.4|289.1|127083
1593693300000|2020-07-02 12:35:00|293|292.5|293.9|293.6|294.1|293.8|292.6|292.3|202369
1593693600000|2020-07-02 12:40:00|294|293.7|292.8|292.5|295|294.9|292.8|292.5|100628
1593693900000|2020-07-02 12:45:00|292.9|292.6|293.3|292.9|293.9|293.6|292.9|292.5|336259
1593694200000|2020-07-02 12:50:00|293.2|293|294.4|294.2|294.5|294.3|292.4|292.2|81266
1593694500000|2020-07-02 12:55:00|294.5|294.3|295.9|295.4|296|295.8|294.2|294|154347
1593694800000|2020-07-02 13:00:00|296|295.5|295|294.6|296|295.7|294.2|293.7|77362
1593695100000|2020-07-02 13:05:00|295.1|294.7|295.2|294.9|295.9|295.7|295|294.7|57444
1593695400000|2020-07-02 13:10:00|295.1|294.8|294.5|294.1|295.2|295|294|293.7|59277
1593695700000|2020-07-02 13:15:00|294.6|294.2|294.1|293.9|294.7|294.5|294.1|293.8|63211
1593696000000|2020-07-02 13:20:00|294|293.8|294.5|294.3|295.1|295|294|293.7|95066
1593696300000|2020-07-02 13:25:00|294.4|294.2|294.4|294.1|294.7|294.4|293.5|293.3|90869
1593696600000|2020-07-02 13:30:00|294.7|294.2|296.5|296.3|296.5|296.3|294|293.7|139548
1593696900000|2020-07-02 13:35:00|296.6|296.5|295.3|295.1|297|296.7|294.9|294.8|118853
1593697200000|2020-07-02 13:40:00|295.5|295.3|295.2|295|296.2|296.1|294.8|294.4|98090
1593697500000|2020-07-02 13:45:00|295.3|295.1|296.5|296.3|296.7|296.5|295.3|295.1|70278
1593697800000|2020-07-02 13:50:00|296.6|296.4|295.2|294.9|296.7|296.4|295.1|294.8|138704
1593698100000|2020-07-02 13:55:00|295.3|295|295.4|295.1|296.4|296.3|295.3|295|42296
1593698400000|2020-07-02 14:00:00|295.5|295|294.5|294.3|295.6|295.4|294.4|294.2|98469
1593698700000|2020-07-02 14:05:00|294.6|294.4|295.4|295.1|295.9|295.5|294.6|294.4|75165
1593699000000|2020-07-02 14:10:00|295.5|295|294.4|294.2|295.8|295.5|294.2|293.8|85177
1593699300000|2020-07-02 14:15:00|294.5|294.3|294.8|294.6|295.5|295.4|294.5|294.3|104560
1593699600000|2020-07-02 14:20:00|294.9|294.7|292.8|292.5|295.1|295|292.8|292.5|96722
1593699900000|2020-07-02 14:25:00|292.9|292.6|291.9|291.7|293.4|293.3|291.6|291.4|173634
1593700200000|2020-07-02 14:30:00|292|291.8|293.2|292.9|293.3|293.1|291.9|291.7|175988
1593700500000|2020-07-02 14:35:00|293.1|293|293.6|293.4|293.8|293.5|292.5|292.3|126675
1593700800000|2020-07-02 14:40:00|293.5|293.3|292.9|292.8|293.8|293.6|292.6|292.4|122668
1593701100000|2020-07-02 14:45:00|293|292.9|292.6|292.5|293.7|293.5|292.4|292.1|117615
1593701400000|2020-07-02 14:50:00|292.7|292.4|291.8|291.5|293.1|292.9|290.7|290.3|146546
1593701700000|2020-07-02 14:55:00|291.7|291.6|290.2|290|292|291.8|290.1|290|131880
1593702000000|2020-07-02 15:00:00|290.1|289.9|289.3|289|290.9|290.7|288.8|288.6|182178
1593702300000|2020-07-02 15:05:00|289.2|289.1|289.4|289.3|291.2|291.1|289.1|289|234320
1593702600000|2020-07-02 15:10:00|289.5|289.1|287.6|287.5|289.5|289.2|287.5|287.4|206005
1593702900000|2020-07-02 15:15:00|287.5|287.3|289.8|289.6|289.9|289.6|287.5|287.3|193932
1593703200000|2020-07-02 15:20:00|289.9|289.4|290.3|290.1|290.5|290.2|289.4|289.3|206485
1593703500000|2020-07-02 15:25:00|290.2|290.2|291.6|291.2|291.7|291.3|290|289.9|371754
1593759600000|2020-07-03 07:00:00|295.2|293.9|293.9|292.6|297|296.7|293.9|292.5|97445
1593759900000|2020-07-03 07:05:00|293.8|292.7|297|296.3|298|297.5|293.8|292.7|163220
1593760200000|2020-07-03 07:10:00|296.9|296.1|291.8|291|297|296.1|291.5|290.7|157306
1593760500000|2020-07-03 07:15:00|291.9|291.1|292|291.5|292.7|292|291.3|290.8|81284
1593760800000|2020-07-03 07:20:00|292.1|291.6|289.6|289|292.2|291.6|289.4|289|209641
1593761100000|2020-07-03 07:25:00|289.8|289.2|291|290.6|291.7|291.4|289.8|289.2|144339
1593761400000|2020-07-03 07:30:00|290.9|290.4|290.7|290|290.9|290.4|288|287.5|110128
1593761700000|2020-07-03 07:35:00|290.6|289.8|290.8|290.4|291.2|290.7|289.5|289.1|45519
1593762000000|2020-07-03 07:40:00|290.9|290.5|289.3|289.1|290.9|290.6|289.3|289|21172
1593762300000|2020-07-03 07:45:00|289.4|289.2|288.7|288.3|290|289.6|288.5|288.1|75696
1593762600000|2020-07-03 07:50:00|288.9|288.4|288|287.6|288.9|288.5|287.4|287|53491
1593762900000|2020-07-03 07:55:00|288.2|287.7|289.3|289|289.5|289.2|288.1|287.7|105857
1593763200000|2020-07-03 08:00:00|289.4|289.1|289.5|289.2|290.3|290.1|289.4|289.1|67997
1593763500000|2020-07-03 08:05:00|289.6|289.1|289.6|289.1|290.2|289.8|288.6|288.3|77439
1593763800000|2020-07-03 08:10:00|289.7|289.2|288|287.6|289.9|289.4|287.6|287.1|75572
1593764100000|2020-07-03 08:15:00|288.1|287.4|288|287.5|288.6|288.1|287.4|287.1|34599
1593764400000|2020-07-03 08:20:00|287.9|287.4|287.3|287|288.2|287.8|287.3|287|41609
1593764700000|2020-07-03 08:25:00|287.4|287.1|286|285.6|288.6|288.3|286|285.6|106721
1593765000000|2020-07-03 08:30:00|285.9|285.3|284.9|284.4|285.9|285.6|284.8|284.1|117275
1593765300000|2020-07-03 08:35:00|285|284.5|284.6|284.4|286|285.6|284.6|284.3|118671
1593765600000|2020-07-03 08:40:00|284.8|284.5|285.5|285.2|285.6|285.2|284.6|284.2|58437
1593765900000|2020-07-03 08:45:00|285.4|285.1|284.6|284.4|285.4|285.1|284.1|283.9|49130
1593766200000|2020-07-03 08:50:00|284.7|284.5|284.9|284.7|285.5|285.2|284.7|284.3|51348
1593766500000|2020-07-03 08:55:00|284.8|284.6|284.5|284.2|285.5|285.2|284.5|284.2|86449
1593766800000|2020-07-03 09:00:00|284.3|284.1|284.9|284.6|285.3|285.1|284.2|283.9|24083
1593767100000|2020-07-03 09:05:00|284.8|284.5|284.4|284.1|284.8|284.5|283.5|283.1|98390
1593767400000|2020-07-03 09:10:00|284.5|284.2|282.7|282.4|285.4|285|282.7|282.3|105111
1593767700000|2020-07-03 09:15:00|282.6|282.3|282|281.8|283|282.8|282|281.7|91818
1593768000000|2020-07-03 09:20:00|281.9|281.7|281.7|281.4|282|281.8|281.2|281|199229
1593768300000|2020-07-03 09:25:00|281.9|281.5|281|280.8|282.6|282.4|281|280.8|108506
1593768600000|2020-07-03 09:30:00|280.9|280.7|279.5|279.2|281.5|281.3|279.5|279.1|210275
1593768900000|2020-07-03 09:35:00|279.4|279.3|280|279.8|280.4|280.2|279.3|279.1|252023
1593769200000|2020-07-03 09:40:00|279.9|279.7|279.8|279.7|281.3|281.1|279.6|279.4|209878
1593769500000|2020-07-03 09:45:00|279.7|279.6|277.6|277.3|279.7|279.6|277.6|277.3|161654
1593769800000|2020-07-03 09:50:00|277.4|277.2|277.4|277.1|277.8|277.6|277.1|276.7|295044
1593770100000|2020-07-03 09:55:00|277.5|277.2|278.5|278.1|278.8|278.4|277.3|277|172986
1593770400000|2020-07-03 10:00:00|278.4|278|277.2|276.8|278.5|278.2|276.6|276.4|166373
1593770700000|2020-07-03 10:05:00|277.1|276.7|276.3|276.1|277.1|276.8|275.8|275.6|138369
1593771000000|2020-07-03 10:10:00|276.4|276|276.6|276.3|276.6|276.4|276|275.8|93868
1593771300000|2020-07-03 10:15:00|276.5|276.2|278.2|277.9|278.9|278.6|276.5|276.1|148541
1593771600000|2020-07-03 10:20:00|278.1|277.7|277.8|277.5|278.6|278.3|277.6|277.3|107937
1593771900000|2020-07-03 10:25:00|277.7|277.6|278.3|278.1|278.5|278.3|277.7|277.4|116493
1593772200000|2020-07-03 10:30:00|278.4|278|281.5|281.2|281.5|281.2|278|277.8|220067
1593772500000|2020-07-03 10:35:00|281.6|281.3|279.6|279.4|281.6|281.4|279.6|279.4|161986
1593772800000|2020-07-03 10:40:00|279.7|279.5|278.2|278|280.1|279.9|278.2|278|119353
1593773100000|2020-07-03 10:45:00|278|277.9|278|277.8|278.9|278.7|277.9|277.6|135259
1593773400000|2020-07-03 10:50:00|278.1|277.7|279.8|279.7|280.1|279.8|277.7|277.5|116111
1593773700000|2020-07-03 10:55:00|280|279.6|278.9|278.6|280.1|279.6|278.7|278.5|118664
1593774000000|2020-07-03 11:00:00|278.7|278.4|278|277.5|279|278.6|277.4|277.1|112523
1593774300000|2020-07-03 11:05:00|277.9|277.6|277.9|277.5|278.6|278.2|277.9|277.5|103752
1593774600000|2020-07-03 11:10:00|278|277.6|278.2|278|278.4|278.3|278|277.6|65060
1593774900000|2020-07-03 11:15:00|278.1|278.1|278.3|278.1|279|278.9|277.7|277.5|124998
1593775200000|2020-07-03 11:20:00|278.4|278.2|278.6|278.3|278.9|278.7|277.7|277.5|120337
1593775500000|2020-07-03 11:25:00|278.5|278.2|277.9|277.7|278.5|278.2|277.8|277.6|73628
1593775800000|2020-07-03 11:30:00|278|277.8|277.4|277.2|278.4|278|277|276.7|97506
1593776100000|2020-07-03 11:35:00|277.5|277.3|277.9|277.6|278.5|278.2|277.4|277.1|109606
1593776400000|2020-07-03 11:40:00|277.8|277.5|277|276.7|277.9|277.7|276.9|276.6|107408
1593776700000|2020-07-03 11:45:00|276.9|276.6|277.6|277.3|278|277.8|276.3|276.1|116969
1593777000000|2020-07-03 11:50:00|277.5|277.4|277.3|277|277.9|277.7|277|276.9|53573
1593777300000|2020-07-03 11:55:00|277.4|277.1|277.5|277.2|277.5|277.3|277|276.7|42417
1593777600000|2020-07-03 12:00:00|277.4|277.1|278.3|278|278.3|278|276.9|276.6|37182
1593777900000|2020-07-03 12:05:00|278.4|278.1|278.1|277.9|278.5|278.3|277.5|277.2|92612
1593778200000|2020-07-03 12:10:00|278.2|278|279|278.8|279.1|278.8|278|277.7|60411
1593778500000|2020-07-03 12:15:00|278.9|278.7|280.8|280.5|280.9|280.5|278.5|278.2|49305
1593778800000|2020-07-03 12:20:00|280.7|280.6|281.7|281.3|281.8|281.3|280.7|280.3|51171
1593779100000|2020-07-03 12:25:00|281.8|281.4|280.5|280.3|281.8|281.5|280.5|280.1|31158
1593779400000|2020-07-03 12:30:00|280.6|280.4|281.5|281.3|281.5|281.3|280.5|280.2|37797
1593779700000|2020-07-03 12:35:00|281.4|281.2|281.7|281.3|281.8|281.5|280.8|280.6|35969
1593780000000|2020-07-03 12:40:00|281.6|281.4|281|280.8|281.6|281.6|280.8|280.7|34784
1593780300000|2020-07-03 12:45:00|280.9|280.9|280.4|280.1|281.3|281|280|279.8|53889
1593780600000|2020-07-03 12:50:00|280.2|280|280.5|280.3|280.6|280.4|279.8|279.7|45732
1593780900000|2020-07-03 12:55:00|280.6|280.2|280.7|280.5|280.7|280.5|280.1|279.8|27284
1593781200000|2020-07-03 13:00:00|280.6|280.4|281.3|281.1|281.3|281.1|280.5|280.3|33292
1593781500000|2020-07-03 13:05:00|281.4|281.2|281.6|281.3|281.7|281.3|280.7|280.4|19172
1593781800000|2020-07-03 13:10:00|281.7|281.4|282.1|281.8|282.8|282.5|281.7|281.3|45761
1593782100000|2020-07-03 13:15:00|282.2|281.9|282.3|282|283.5|283.2|282.1|281.9|32718
1593782400000|2020-07-03 13:20:00|282.4|282.1|282.6|282.3|283.1|282.8|282.3|282.1|8237
1593782700000|2020-07-03 13:25:00|282.5|282.4|282.4|282.1|282.5|282.4|282.1|281.8|51278
1593783000000|2020-07-03 13:30:00|282.3|282.2|282.6|282.4|283.5|283.2|282.3|282.1|61180
1593783300000|2020-07-03 13:35:00|282.4|282.3|282.2|281.9|282.6|282.3|281.3|281.1|40027
1593783600000|2020-07-03 13:40:00|282.3|282|260|259.7|282.6|282.3|258.9|258|2009563
1593783900000|2020-07-03 13:45:00|260.5|259.8|267.2|266.2|267.3|266.2|259.8|259|979943
1593784200000|2020-07-03 13:50:00|267.3|266.3|271.1|269.9|272|271.4|267|266.3|1060937
1593784500000|2020-07-03 13:55:00|271.3|270|270.5|270|274.3|274|270.1|269.3|872588
1593784800000|2020-07-03 14:00:00|270.8|270.1|272.2|272|273.1|272.9|270.8|270.1|349212
1593785100000|2020-07-03 14:05:00|272.3|272.1|270.8|270.6|272.8|272.4|270.3|269.8|353005
1593785400000|2020-07-03 14:10:00|270.9|270.9|272.5|272.2|273|272.8|270.5|270.1|227437
1593785700000|2020-07-03 14:15:00|272.4|272.4|272.2|272|272.8|272.6|270.9|270.7|312019
1593786000000|2020-07-03 14:20:00|272.1|272.1|270.4|270.2|272.5|272.1|270.4|270.2|197071
1593786300000|2020-07-03 14:25:00|270.3|270.1|269.9|269.8|271.2|271|269.7|269.4|809382
1593786600000|2020-07-03 14:30:00|270|269.7|269.9|269.6|270.4|270.1|269.5|269.2|658978
1593786900000|2020-07-03 14:35:00|270|269.7|269.6|269.3|270.7|270.6|269.2|269.1|679658
1593787200000|2020-07-03 14:40:00|269.7|269.4|267.2|266.8|270|269.7|266.3|266.2|578222
1593787500000|2020-07-03 14:45:00|267|267|267.7|267.5|268.9|268.6|265.6|265.3|300625
1593787800000|2020-07-03 14:50:00|267.8|267.3|266.9|266.6|267.8|267.5|266.9|266.5|1759142
1593788100000|2020-07-03 14:55:00|266.8|266.7|267.7|267.5|268|267.9|266.5|266.2|220725
1593788400000|2020-07-03 15:00:00|267.6|267.4|267.6|267.3|268.3|268.1|266.6|266.5|251519
1593788700000|2020-07-03 15:05:00|267.4|267.2|268.5|268.3|269.9|269.8|267.4|267.2|667985
1593789000000|2020-07-03 15:10:00|268.4|268.4|268.5|268.3|269.3|269.1|267.8|267.7|303193
1593789300000|2020-07-03 15:15:00|268.4|268.4|265.2|265.1|268.4|268.4|265.1|265|612454
1593789600000|2020-07-03 15:20:00|265|265|263.8|263.6|265|265|260.6|260.4|838392
1593789900000|2020-07-03 15:25:00|264|263.4|265.1|264.6|265.1|264.6|262.5|262.4|394825
1593759600000|2020-07-03 07:00:00|295.2|293.9|293.9|292.6|297|296.7|293.9|292.5|97445
1593759900000|2020-07-03 07:05:00|293.8|292.7|297|296.3|298|297.5|293.8|292.7|163220
1593760200000|2020-07-03 07:10:00|296.9|296.1|291.8|291|297|296.1|291.5|290.7|157306
1593760500000|2020-07-03 07:15:00|291.9|291.1|292|291.5|292.7|292|291.3|290.8|81284
1593760800000|2020-07-03 07:20:00|292.1|291.6|289.6|289|292.2|291.6|289.4|289|209641
1593761100000|2020-07-03 07:25:00|289.8|289.2|291|290.6|291.7|291.4|289.8|289.2|144339
1593761400000|2020-07-03 07:30:00|290.9|290.4|290.7|290|290.9|290.4|288|287.5|110128
1593761700000|2020-07-03 07:35:00|290.6|289.8|290.8|290.4|291.2|290.7|289.5|289.1|45519
1593762000000|2020-07-03 07:40:00|290.9|290.5|289.3|289.1|290.9|290.6|289.3|289|21172
1593762300000|2020-07-03 07:45:00|289.4|289.2|288.7|288.3|290|289.6|288.5|288.1|75696
1593762600000|2020-07-03 07:50:00|288.9|288.4|288|287.6|288.9|288.5|287.4|287|53491
1593762900000|2020-07-03 07:55:00|288.2|287.7|289.3|289|289.5|289.2|288.1|287.7|105857
1593763200000|2020-07-03 08:00:00|289.4|289.1|289.5|289.2|290.3|290.1|289.4|289.1|67997
1593763500000|2020-07-03 08:05:00|289.6|289.1|289.6|289.1|290.2|289.8|288.6|288.3|77439
1593763800000|2020-07-03 08:10:00|289.7|289.2|288|287.6|289.9|289.4|287.6|287.1|75572
1593764100000|2020-07-03 08:15:00|288.1|287.4|288|287.5|288.6|288.1|287.4|287.1|34599
1593764400000|2020-07-03 08:20:00|287.9|287.4|287.3|287|288.2|287.8|287.3|287|41609
1593764700000|2020-07-03 08:25:00|287.4|287.1|286|285.6|288.6|288.3|286|285.6|106721
1593765000000|2020-07-03 08:30:00|285.9|285.3|284.9|284.4|285.9|285.6|284.8|284.1|117275
1593765300000|2020-07-03 08:35:00|285|284.5|284.6|284.4|286|285.6|284.6|284.3|118671
1593765600000|2020-07-03 08:40:00|284.8|284.5|285.5|285.2|285.6|285.2|284.6|284.2|58437
1593765900000|2020-07-03 08:45:00|285.4|285.1|284.6|284.4|285.4|285.1|284.1|283.9|49130
1593766200000|2020-07-03 08:50:00|284.7|284.5|284.9|284.7|285.5|285.2|284.7|284.3|51348
1593766500000|2020-07-03 08:55:00|284.8|284.6|284.5|284.2|285.5|285.2|284.5|284.2|86449
1593766800000|2020-07-03 09:00:00|284.3|284.1|284.9|284.6|285.3|285.1|284.2|283.9|24083
1593767100000|2020-07-03 09:05:00|284.8|284.5|284.4|284.1|284.8|284.5|283.5|283.1|98390
1593767400000|2020-07-03 09:10:00|284.5|284.2|282.7|282.4|285.4|285|282.7|282.3|105111
1593767700000|2020-07-03 09:15:00|282.6|282.3|282|281.8|283|282.8|282|281.7|91818
1593768000000|2020-07-03 09:20:00|281.9|281.7|281.7|281.4|282|281.8|281.2|281|199229
1593768300000|2020-07-03 09:25:00|281.9|281.5|281|280.8|282.6|282.4|281|280.8|108506
1593768600000|2020-07-03 09:30:00|280.9|280.7|279.5|279.2|281.5|281.3|279.5|279.1|210275
1593768900000|2020-07-03 09:35:00|279.4|279.3|280|279.8|280.4|280.2|279.3|279.1|252023
1593769200000|2020-07-03 09:40:00|279.9|279.7|279.8|279.7|281.3|281.1|279.6|279.4|209878
1593769500000|2020-07-03 09:45:00|279.7|279.6|277.6|277.3|279.7|279.6|277.6|277.3|161654
1593769800000|2020-07-03 09:50:00|277.4|277.2|277.4|277.1|277.8|277.6|277.1|276.7|295044
1593770100000|2020-07-03 09:55:00|277.5|277.2|278.5|278.1|278.8|278.4|277.3|277|172986
1593770400000|2020-07-03 10:00:00|278.4|278|277.2|276.8|278.5|278.2|276.6|276.4|166373
1593770700000|2020-07-03 10:05:00|277.1|276.7|276.3|276.1|277.1|276.8|275.8|275.6|138369
1593771000000|2020-07-03 10:10:00|276.4|276|276.6|276.3|276.6|276.4|276|275.8|93868
1593771300000|2020-07-03 10:15:00|276.5|276.2|278.2|277.9|278.9|278.6|276.5|276.1|148541
1593771600000|2020-07-03 10:20:00|278.1|277.7|277.8|277.5|278.6|278.3|277.6|277.3|107937
1593771900000|2020-07-03 10:25:00|277.7|277.6|278.3|278.1|278.5|278.3|277.7|277.4|116493
1593772200000|2020-07-03 10:30:00|278.4|278|281.5|281.2|281.5|281.2|278|277.8|220067
1593772500000|2020-07-03 10:35:00|281.6|281.3|279.6|279.4|281.6|281.4|279.6|279.4|161986
1593772800000|2020-07-03 10:40:00|279.7|279.5|278.2|278|280.1|279.9|278.2|278|119353
1593773100000|2020-07-03 10:45:00|278|277.9|278|277.8|278.9|278.7|277.9|277.6|135259
1593773400000|2020-07-03 10:50:00|278.1|277.7|279.8|279.7|280.1|279.8|277.7|277.5|116111
1593773700000|2020-07-03 10:55:00|280|279.6|278.9|278.6|280.1|279.6|278.7|278.5|118664
1593774000000|2020-07-03 11:00:00|278.7|278.4|278|277.5|279|278.6|277.4|277.1|112523
1593774300000|2020-07-03 11:05:00|277.9|277.6|277.9|277.5|278.6|278.2|277.9|277.5|103752
1593774600000|2020-07-03 11:10:00|278|277.6|278.2|278|278.4|278.3|278|277.6|65060
1593774900000|2020-07-03 11:15:00|278.1|278.1|278.3|278.1|279|278.9|277.7|277.5|124998
1593775200000|2020-07-03 11:20:00|278.4|278.2|278.6|278.3|278.9|278.7|277.7|277.5|120337
1593775500000|2020-07-03 11:25:00|278.5|278.2|277.9|277.7|278.5|278.2|277.8|277.6|73628
1593775800000|2020-07-03 11:30:00|278|277.8|277.4|277.2|278.4|278|277|276.7|97506
1593776100000|2020-07-03 11:35:00|277.5|277.3|277.9|277.6|278.5|278.2|277.4|277.1|109606
1593776400000|2020-07-03 11:40:00|277.8|277.5|277|276.7|277.9|277.7|276.9|276.6|107408
1593776700000|2020-07-03 11:45:00|276.9|276.6|277.6|277.3|278|277.8|276.3|276.1|116969
1593777000000|2020-07-03 11:50:00|277.5|277.4|277.3|277|277.9|277.7|277|276.9|53573
1593777300000|2020-07-03 11:55:00|277.4|277.1|277.5|277.2|277.5|277.3|277|276.7|42417
1593777600000|2020-07-03 12:00:00|277.4|277.1|278.3|278|278.3|278|276.9|276.6|37182
1593777900000|2020-07-03 12:05:00|278.4|278.1|278.1|277.9|278.5|278.3|277.5|277.2|92612
1593778200000|2020-07-03 12:10:00|278.2|278|279|278.8|279.1|278.8|278|277.7|60411
1593778500000|2020-07-03 12:15:00|278.9|278.7|280.8|280.5|280.9|280.5|278.5|278.2|49305
1593778800000|2020-07-03 12:20:00|280.7|280.6|281.7|281.3|281.8|281.3|280.7|280.3|51171
1593779100000|2020-07-03 12:25:00|281.8|281.4|280.5|280.3|281.8|281.5|280.5|280.1|31158
1593779400000|2020-07-03 12:30:00|280.6|280.4|281.5|281.3|281.5|281.3|280.5|280.2|37797
1593779700000|2020-07-03 12:35:00|281.4|281.2|281.7|281.3|281.8|281.5|280.8|280.6|35969
1593780000000|2020-07-03 12:40:00|281.6|281.4|281|280.8|281.6|281.6|280.8|280.7|34784
1593780300000|2020-07-03 12:45:00|280.9|280.9|280.4|280.1|281.3|281|280|279.8|53889
1593780600000|2020-07-03 12:50:00|280.2|280|280.5|280.3|280.6|280.4|279.8|279.7|45732
1593780900000|2020-07-03 12:55:00|280.6|280.2|280.7|280.5|280.7|280.5|280.1|279.8|27284
1593781200000|2020-07-03 13:00:00|280.6|280.4|281.3|281.1|281.3|281.1|280.5|280.3|33292
1593781500000|2020-07-03 13:05:00|281.4|281.2|281.6|281.3|281.7|281.3|280.7|280.4|19172
1593781800000|2020-07-03 13:10:00|281.7|281.4|282.1|281.8|282.8|282.5|281.7|281.3|45761
1593782100000|2020-07-03 13:15:00|282.2|281.9|282.3|282|283.5|283.2|282.1|281.9|32718
1593782400000|2020-07-03 13:20:00|282.4|282.1|282.6|282.3|283.1|282.8|282.3|282.1|8237
1593782700000|2020-07-03 13:25:00|282.5|282.4|282.4|282.1|282.5|282.4|282.1|281.8|51278
1593783000000|2020-07-03 13:30:00|282.3|282.2|282.6|282.4|283.5|283.2|282.3|282.1|61180
1593783300000|2020-07-03 13:35:00|282.4|282.3|282.2|281.9|282.6|282.3|281.3|281.1|40027
1593783600000|2020-07-03 13:40:00|282.3|282|260|259.7|282.6|282.3|258.9|258|2009563
1593783900000|2020-07-03 13:45:00|260.5|259.8|267.2|266.2|267.3|266.2|259.8|259|979943
1593784200000|2020-07-03 13:50:00|267.3|266.3|271.1|269.9|272|271.4|267|266.3|1060937
1593784500000|2020-07-03 13:55:00|271.3|270|270.5|270|274.3|274|270.1|269.3|872588
1593784800000|2020-07-03 14:00:00|270.8|270.1|272.2|272|273.1|272.9|270.8|270.1|349212
1593785100000|2020-07-03 14:05:00|272.3|272.1|270.8|270.6|272.8|272.4|270.3|269.8|353005
1593785400000|2020-07-03 14:10:00|270.9|270.9|272.5|272.2|273|272.8|270.5|270.1|227437
1593785700000|2020-07-03 14:15:00|272.4|272.4|272.2|272|272.8|272.6|270.9|270.7|312019
1593786000000|2020-07-03 14:20:00|272.1|272.1|270.4|270.2|272.5|272.1|270.4|270.2|197071
1593786300000|2020-07-03 14:25:00|270.3|270.1|269.9|269.8|271.2|271|269.7|269.4|809382
1593786600000|2020-07-03 14:30:00|270|269.7|269.9|269.6|270.4|270.1|269.5|269.2|658978
1593786900000|2020-07-03 14:35:00|270|269.7|269.6|269.3|270.7|270.6|269.2|269.1|679658
1593787200000|2020-07-03 14:40:00|269.7|269.4|267.2|266.8|270|269.7|266.3|266.2|578222
1593787500000|2020-07-03 14:45:00|267|267|267.7|267.5|268.9|268.6|265.6|265.3|300625
1593787800000|2020-07-03 14:50:00|267.8|267.3|266.9|266.6|267.8|267.5|266.9|266.5|1759142
1593788100000|2020-07-03 14:55:00|266.8|266.7|267.7|267.5|268|267.9|266.5|266.2|220725
1593788400000|2020-07-03 15:00:00|267.6|267.4|267.6|267.3|268.3|268.1|266.6|266.5|251519
1593788700000|2020-07-03 15:05:00|267.4|267.2|268.5|268.3|269.9|269.8|267.4|267.2|667985
1593789000000|2020-07-03 15:10:00|268.4|268.4|268.5|268.3|269.3|269.1|267.8|267.7|303193
1593789300000|2020-07-03 15:15:00|268.4|268.4|265.2|265.1|268.4|268.4|265.1|265|612454
1593789600000|2020-07-03 15:20:00|265|265|263.8|263.6|265|265|260.6|260.4|838392
1593789900000|2020-07-03 15:25:00|264|263.4|265.1|264.6|265.1|264.6|262.5|262.4|394825
1594018800000|2020-07-06 07:00:00|274.6|273.4|273.5|272.6|276.4|275.8|272.7|271.1|500684
1594019100000|2020-07-06 07:05:00|273.4|272.7|274.7|274.3|277|276.3|272.9|272.1|330775
1594019400000|2020-07-06 07:10:00|274.8|274.4|275.8|275.4|278|277.4|274.6|274.3|289779
1594019700000|2020-07-06 07:15:00|276|275.6|278.5|277.7|279.8|279.1|276|275.4|175760
1594020000000|2020-07-06 07:20:00|278.7|277.9|278.7|278.1|280|279.5|278.1|277.9|184556
1594020300000|2020-07-06 07:25:00|278.8|278|277.1|276.5|279.2|278.6|276.8|276.5|203710
1594020600000|2020-07-06 07:30:00|276.9|276.6|276.2|275.7|278.1|277.5|274.8|274.5|268248
1594020900000|2020-07-06 07:35:00|275.8|275.8|275.9|275.5|277.1|276.6|275.2|275|420689
1594021200000|2020-07-06 07:40:00|276.1|275.6|276.9|276.6|277.2|276.8|275|274.3|239719
1594021500000|2020-07-06 07:45:00|276.8|276.4|276.4|276.2|277.3|276.8|276.3|276.1|79081
1594021800000|2020-07-06 07:50:00|276.5|276.3|277|276.8|277.7|277.4|275.9|275.8|110401
1594022100000|2020-07-06 07:55:00|277.1|276.9|275.9|275.5|277.3|277|275.6|275.3|114309
1594022400000|2020-07-06 08:00:00|275.8|275.4|275.3|275.1|275.8|275.5|274.8|274.5|212012
1594022700000|2020-07-06 08:05:00|275.4|275.2|274.7|274.3|276|275.7|273.9|273.8|92737
1594023000000|2020-07-06 08:10:00|274.5|274.4|276.2|275.9|276.5|275.9|274.4|274.1|169583
1594023300000|2020-07-06 08:15:00|276.1|275.8|275.1|274.9|276.2|275.9|274.4|274.3|97817
1594023600000|2020-07-06 08:20:00|275.2|275|274.4|274.1|275.9|275.6|274.1|273.9|89257
1594023900000|2020-07-06 08:25:00|274.5|274.2|277|276.6|277|276.6|274.5|274.2|32407
1594024200000|2020-07-06 08:30:00|277.1|276.7|277.4|277|278.4|278.1|276.8|276.6|81455
1594024500000|2020-07-06 08:35:00|277.3|276.8|275.4|275.2|277.4|276.8|274.6|274.5|124054
1594024800000|2020-07-06 08:40:00|275.5|275.3|275.9|275.6|276.2|275.8|275.3|275.1|60731
1594025100000|2020-07-06 08:45:00|276|275.7|275|274.8|276.7|276.3|274.9|274.7|112669
1594025400000|2020-07-06 08:50:00|275.1|274.9|275.1|274.8|275.5|275|274.3|274.1|96508
1594025700000|2020-07-06 08:55:00|275.2|274.9|275.4|275.2|276|275.7|275.1|274.9|69060
1594026000000|2020-07-06 09:00:00|275.3|275.1|275.7|275.5|275.8|275.5|274.8|274.7|72449
1594026300000|2020-07-06 09:05:00|275.8|275.6|275.4|275.2|276.1|275.9|274.9|274.8|129804
1594026600000|2020-07-06 09:10:00|275.3|275.1|276.1|275.9|276.4|276.2|274.8|274.6|68112
1594026900000|2020-07-06 09:15:00|276.2|275.8|278.3|277.9|278.4|277.9|276|275.8|136799
1594027200000|2020-07-06 09:20:00|278.2|278|280|279.5|280.5|280|278.2|277.9|161409
1594027500000|2020-07-06 09:25:00|279.8|279.4|280.4|280.1|281.2|280.7|279.7|279.4|138376
1594027800000|2020-07-06 09:30:00|280.5|280.2|280.9|280.7|281.8|281.2|280.3|280|71856
1594028100000|2020-07-06 09:35:00|280.8|280.8|281.9|281.5|282|281.5|280.8|280.8|84217
1594028400000|2020-07-06 09:40:00|282|281.6|282.9|282.6|283.5|283.3|282|281.6|83747
1594028700000|2020-07-06 09:45:00|283.1|282.8|281.1|280.9|283.7|283.4|280.9|280.7|126431
1594029000000|2020-07-06 09:50:00|281|280.8|280.6|280.3|281.1|280.9|280.3|280|105458
1594029300000|2020-07-06 09:55:00|280.7|280.4|280.8|280.4|281.5|281.1|280.5|280.3|126598
1594029600000|2020-07-06 10:00:00|280.9|280.5|281.9|281.5|282.2|281.9|280.8|280.5|38427
1594029900000|2020-07-06 10:05:00|281.8|281.4|280.7|280.6|281.8|281.6|280.7|280.6|82536
1594030200000|2020-07-06 10:10:00|280.8|280.7|281.5|281.3|281.9|281.5|280.8|280.7|131590
1594030500000|2020-07-06 10:15:00|281.4|281.4|280.8|280.4|282|281.6|280.7|280.4|173237
1594030800000|2020-07-06 10:20:00|280.7|280.5|281.7|281.5|282|281.7|280.4|280.3|39937
1594031100000|2020-07-06 10:25:00|281.8|281.6|280.4|280.2|282|281.6|280.3|280.2|41945
1594031400000|2020-07-06 10:30:00|280.5|280.3|280.3|280.1|280.8|280.5|280.2|280|21312
1594031700000|2020-07-06 10:35:00|280.2|280|280.8|280.6|281|280.8|279.8|279.5|222840
1594032000000|2020-07-06 10:40:00|280.7|280.5|281.8|281.6|281.9|281.7|280.6|280.5|49202
1594032300000|2020-07-06 10:45:00|281.7|281.4|281.2|280.8|281.8|281.4|280.6|280.4|58429
1594032600000|2020-07-06 10:50:00|281.1|280.7|280.5|280.4|281.4|281.2|280.3|280|70063
1594032900000|2020-07-06 10:55:00|280.4|280.2|280.6|280.3|281.2|281|280.2|280|96902
1594033200000|2020-07-06 11:00:00|280.9|280.4|280.3|280.1|280.9|280.6|280.2|280|75019
1594033500000|2020-07-06 11:05:00|280.2|280|280.4|280.1|280.5|280.3|279.8|279.7|614717
1594033800000|2020-07-06 11:10:00|280.5|280.2|282.4|282.3|282.4|282.3|280.5|280.2|53318
1594034100000|2020-07-06 11:15:00|282.5|282.4|281.5|281.3|282.6|282.5|281.3|281.2|89254
1594034400000|2020-07-06 11:20:00|281.4|281.2|280.8|280.6|282|281.8|280.7|280.5|67466
1594034700000|2020-07-06 11:25:00|280.9|280.7|280.3|280.1|281.3|281.1|280.2|280|289483
1594035000000|2020-07-06 11:30:00|280.2|280|280.3|280.2|280.6|280.4|280.1|280|91111
1594035300000|2020-07-06 11:35:00|280.2|280.1|280.3|280.1|280.7|280.4|279.7|279.5|196732
1594035600000|2020-07-06 11:40:00|280.2|280|282.3|282|282.6|282.4|280.2|280|110505
1594035900000|2020-07-06 11:45:00|282.2|281.9|281.5|281.4|282.2|281.9|281.5|281.3|53567
1594036200000|2020-07-06 11:50:00|281.6|281.5|281.4|281.1|281.7|281.5|281.1|281|96693
1594036500000|2020-07-06 11:55:00|281.5|281.2|282.1|281.8|282.3|282.1|281.2|281.1|79362
1594036800000|2020-07-06 12:00:00|282.2|281.9|282.1|281.9|282.4|282.3|282|281.8|101915
1594037100000|2020-07-06 12:05:00|282|281.8|282.3|282.1|282.4|282.1|281.7|281.6|113463
1594037400000|2020-07-06 12:10:00|282.2|282|282.2|282|282.8|282.5|281.7|281.4|138804
1594037700000|2020-07-06 12:15:00|282.3|281.9|282.7|282.5|283|282.9|282.3|281.9|114163
1594038000000|2020-07-06 12:20:00|282.6|282.6|282|281.8|282.6|282.6|282|281.8|69425
1594038300000|2020-07-06 12:25:00|281.9|281.7|281.9|281.8|282.4|282.2|281.6|281.5|234063
1594038600000|2020-07-06 12:30:00|281.8|281.6|282.4|282.1|282.4|282.2|281.5|281.3|29105
1594038900000|2020-07-06 12:35:00|282.3|282.2|282.3|282|282.8|282.4|281.9|281.8|52225
1594039200000|2020-07-06 12:40:00|282.2|281.9|280.6|280.3|282.2|281.9|280.1|280|52614
1594039500000|2020-07-06 12:45:00|280.7|280.4|281.1|281|281.2|281|279.9|279.8|165882
1594039800000|2020-07-06 12:50:00|281|280.9|280.5|280.3|281.4|281.1|280.4|280.2|39129
1594040100000|2020-07-06 12:55:00|280.6|280.4|280.9|280.7|281.1|280.9|280.5|280.3|41420
1594040400000|2020-07-06 13:00:00|280.8|280.6|280.6|280.5|281.4|281.2|280.2|280.1|340731
1594040700000|2020-07-06 13:05:00|280.5|280.4|280.3|280.1|280.6|280.5|279.9|279.8|226247
1594041000000|2020-07-06 13:10:00|280.4|280.2|282.4|282.1|282.4|282.2|280.4|280.2|93091
1594041300000|2020-07-06 13:15:00|282.3|282|283|282.8|283.5|283.3|281.6|281.5|95470
1594041600000|2020-07-06 13:20:00|283.1|282.7|282.7|282.4|283.3|282.7|282|281.8|113496
1594041900000|2020-07-06 13:25:00|282.6|282.3|281.6|281.4|282.6|282.5|281.5|281.4|65584
1594042200000|2020-07-06 13:30:00|281.7|281.5|281.4|281|282.2|282|280.7|280.5|142125
1594042500000|2020-07-06 13:35:00|281.3|280.9|281.3|281|281.3|281|280.3|280.2|53198
1594042800000|2020-07-06 13:40:00|281.4|281.1|282.3|282.1|282.4|282.3|280.9|280.7|51559
1594043100000|2020-07-06 13:45:00|282.2|282|282.6|282.4|282.7|282.6|282|281.8|72069
1594043400000|2020-07-06 13:50:00|282.7|282.5|282.7|282.4|282.8|282.6|282.3|282.2|89633
1594043700000|2020-07-06 13:55:00|282.6|282.5|281.7|281.5|282.8|282.5|281.6|281.4|149261
1594044000000|2020-07-06 14:00:00|281.9|281.7|280.8|280.6|282.8|282.4|280.5|280.4|158098
1594044300000|2020-07-06 14:05:00|280.7|280.7|280.4|280.3|280.8|280.7|280.1|280|197517
1594044600000|2020-07-06 14:10:00|280.5|280.2|280.3|280|281|280.9|280|279.9|207864
1594044900000|2020-07-06 14:15:00|280.4|280.1|280.3|280.1|281.1|280.9|280.1|280|97255
1594045200000|2020-07-06 14:20:00|280.2|280.2|279.9|279.6|280.7|280.5|279.2|279.1|307215
1594045500000|2020-07-06 14:25:00|279.8|279.4|280|279.9|280.5|280.3|278.9|278.7|360937
1594045800000|2020-07-06 14:30:00|279.9|279.8|280.5|280.3|280.5|280.4|279.5|279.2|114571
1594046100000|2020-07-06 14:35:00|280.6|280.4|280.5|280.3|280.8|280.7|280.2|280.1|69532
1594046400000|2020-07-06 14:40:00|280.6|280.4|280.7|280.5|281.2|281.1|280.3|280.1|180983
1594046700000|2020-07-06 14:45:00|280.6|280.4|281.2|281|281.5|281.3|280.5|280.3|66118
1594047000000|2020-07-06 14:50:00|281.1|281.1|281.5|281.3|281.5|281.3|280.6|280.5|54900
1594047300000|2020-07-06 14:55:00|281.4|281.2|280.6|280.4|281.4|281.2|280.6|280.4|96221
1594047600000|2020-07-06 15:00:00|280.5|280.3|280.8|280.6|280.8|280.6|280.2|280|120991
1594047900000|2020-07-06 15:05:00|280.7|280.5|280.3|280.1|280.8|280.6|280.1|280|746126
1594048200000|2020-07-06 15:10:00|280.2|280.2|280.1|280|280.3|280.2|280|279.8|357738
1594048500000|2020-07-06 15:15:00|280|279.9|280.7|280.5|280.7|280.6|280|279.9|158382
1594048800000|2020-07-06 15:20:00|280.6|280.4|280.3|280.1|280.7|280.5|280.3|280.1|89967
1594049100000|2020-07-06 15:25:00|280.4|280.2|280.1|280|280.6|280.5|280.1|280|237734
1594105200000|2020-07-07 07:00:00|280.9|279.7|283|281.8|284.9|283.5|279.7|278.7|247482
1594105500000|2020-07-07 07:05:00|282.9|282.3|282.8|281.9|283|282.3|280.4|279.7|119930
1594105800000|2020-07-07 07:10:00|282.7|281.7|282|281.6|282.7|281.7|279.7|279.3|119679
1594106100000|2020-07-07 07:15:00|282.1|281.7|279.8|279.2|282.1|281.8|279.6|279.1|70697
1594106400000|2020-07-07 07:20:00|279.6|279.1|278.7|278.1|279.6|279.1|276.7|276.4|95620
1594106700000|2020-07-07 07:25:00|278.6|277.9|279.3|278.7|279.4|278.7|277.1|276.6|50955
1594107000000|2020-07-07 07:30:00|279.4|278.8|279.9|279.3|280|279.6|278.8|278.3|39827
1594107300000|2020-07-07 07:35:00|280|279.4|279.8|279.3|281|280.8|279.1|278.5|91223
1594107600000|2020-07-07 07:40:00|279.7|279.2|280.1|279.5|280.4|280|279|278.5|60252
1594107900000|2020-07-07 07:45:00|280|279.4|278.8|278.4|280|279.4|278.5|278|42335
1594108200000|2020-07-07 07:50:00|278.9|278.5|278.5|278|279.1|278.8|277.9|277.4|50093
1594108500000|2020-07-07 07:55:00|278.6|278.1|280.7|280.2|280.9|280.6|278.6|278.1|28165
1594108800000|2020-07-07 08:00:00|280.8|280.3|281.3|280.8|282|281.6|280.8|280.2|22565
1594109100000|2020-07-07 08:05:00|281.2|280.7|281.6|281.2|281.6|281.5|281|280.6|43850
1594109400000|2020-07-07 08:10:00|281.8|281.3|281|280.6|281.9|281.6|281|280.5|56012
1594109700000|2020-07-07 08:15:00|280.9|280.5|279.5|279.2|280.9|280.5|279.4|279.2|68869
1594110000000|2020-07-07 08:20:00|279.4|279.1|278.8|278.5|281.1|280.7|278.8|278.5|584266
1594110300000|2020-07-07 08:25:00|278.5|278.4|276|275.6|278.8|278.5|275.8|275.5|1210278
1594110600000|2020-07-07 08:30:00|275.9|275.7|279|278.6|279.7|279|275.9|275.7|54237
1594110900000|2020-07-07 08:35:00|278.8|278.7|279.2|278.8|279.5|279.1|278.1|277.8|62690
1594111200000|2020-07-07 08:40:00|279.1|278.7|278.7|278.3|279.9|279.6|278.6|278.2|51219
1594111500000|2020-07-07 08:45:00|278.6|278.2|279.3|279|279.9|279.4|278.5|278.2|7601024
1594111800000|2020-07-07 08:50:00|279.4|278.9|279.8|279.4|279.8|279.4|278.8|278.4|31172
1594112100000|2020-07-07 08:55:00|279.9|279.5|278.1|277.7|280|279.7|277.6|277.1|41866
1594112400000|2020-07-07 09:00:00|278|277.8|277.7|277.3|279.3|279|277.5|277.3|65940
1594112700000|2020-07-07 09:05:00|277.6|277.4|277.9|277.5|278|277.7|277.2|276.8|32665
1594113000000|2020-07-07 09:10:00|277.8|277.4|277.7|277.4|277.8|277.5|277.2|276.9|12215
1594113300000|2020-07-07 09:15:00|277.6|277.3|277.5|277.2|278.1|277.9|277.5|277.1|33805
1594113600000|2020-07-07 09:20:00|277.4|277.1|277.6|277.3|277.7|277.5|276.6|276.4|70806
1594113900000|2020-07-07 09:25:00|277.5|277.2|277.5|277.2|277.5|277.2|276.5|276.1|61649
1594114200000|2020-07-07 09:30:00|277.4|277.3|277.4|277.1|277.8|277.7|277.4|277|23024
1594114500000|2020-07-07 09:35:00|277.3|277|278|277.6|278.7|278.4|277.3|276.9|169973
1594114800000|2020-07-07 09:40:00|277.8|277.7|278.8|278.5|279.2|278.8|277.8|277.6|46172
1594115100000|2020-07-07 09:45:00|278.7|278.4|279.4|279|279.7|279.5|278.4|278|19089
1594115400000|2020-07-07 09:50:00|279.2|278.8|279.3|279|280|279.7|278.8|278.7|29490
1594115700000|2020-07-07 09:55:00|279.2|278.8|278.8|278.5|279.7|279.4|278.8|278.5|16253
1594116000000|2020-07-07 10:00:00|278.9|278.6|279.6|279.2|279.6|279.4|278.4|278|61133
1594116300000|2020-07-07 10:05:00|279.5|279.1|278.9|278.6|279.8|279.4|278.8|278.4|42354
1594116600000|2020-07-07 10:10:00|279|278.7|279.7|279.3|279.8|279.5|279|278.7|37876
1594116900000|2020-07-07 10:15:00|279.6|279.2|279.5|279.3|279.9|279.6|278.3|278.1|60227
1594117200000|2020-07-07 10:20:00|279.4|279.1|279.4|279.1|280.4|280|278.9|278.6|33324
1594117500000|2020-07-07 10:25:00|279.5|279.2|279.2|279|279.9|279.5|279|278.9|72976
1594117800000|2020-07-07 10:30:00|279.1|278.9|279.2|278.7|279.2|279|278.2|278|46777
1594118100000|2020-07-07 10:35:00|279.1|278.8|280.5|280|280.7|280.4|279.1|278.8|33520
1594118400000|2020-07-07 10:40:00|280.6|280.1|280.1|279.9|280.7|280.3|280|279.6|16909
1594118700000|2020-07-07 10:45:00|280|279.8|280|279.8|280.5|280.4|279.9|279.5|21026
1594119000000|2020-07-07 10:50:00|279.9|279.7|281.3|280.9|281.7|281.3|279.9|279.6|51029
1594119300000|2020-07-07 10:55:00|281.4|281.1|282.2|281.9|282.5|282.2|281.4|281.1|49127
1594119600000|2020-07-07 11:00:00|282|281.2|282.5|282.1|283|282.9|281.9|281.2|60295
1594119900000|2020-07-07 11:05:00|282.6|282.2|281.9|281.6|282.9|282.6|281.8|281.5|42631
1594120200000|2020-07-07 11:10:00|282.1|281.7|282.1|281.9|282.6|282.3|281.9|281.7|19967
1594120500000|2020-07-07 11:15:00|282|281.8|282.3|282|282.4|282.1|281.6|281.4|23909
1594120800000|2020-07-07 11:20:00|282.2|282.1|282.4|282.1|282.9|282.6|282.2|282|58685
1594121100000|2020-07-07 11:25:00|282.3|282.2|282.6|282.3|283|282.8|282.3|282.2|12826
1594121400000|2020-07-07 11:30:00|282.8|282.4|282.3|282.1|283.3|282.9|282.3|282|37104
1594121700000|2020-07-07 11:35:00|282.4|282.2|283|282.6|283|282.7|282.3|282.1|36247
1594122000000|2020-07-07 11:40:00|283.1|282.7|283.4|283.1|283.9|283.7|283|282.7|80666
1594122300000|2020-07-07 11:45:00|283.1|283|282.4|282.1|283.4|283.1|282.4|282.1|23754
1594122600000|2020-07-07 11:50:00|282.5|282.2|281.6|281.3|282.7|282.5|281.6|281.3|39384
1594122900000|2020-07-07 11:55:00|281.5|281.2|280.8|280.5|281.6|281.4|280.7|280.5|41087
1594123200000|2020-07-07 12:00:00|280.7|280.4|280.6|280.4|280.7|280.4|280.1|279.9|14073
1594123500000|2020-07-07 12:05:00|280.7|280.5|280|279.7|280.8|280.5|279.5|279.4|97209
1594123800000|2020-07-07 12:10:00|280.1|279.8|279.4|279|280.3|280|279.1|278.9|83328
1594124100000|2020-07-07 12:15:00|279.3|278.9|278.5|278.2|279.5|279.2|278.5|278.2|23975
1594124400000|2020-07-07 12:20:00|278.2|278.1|278.7|278.2|278.7|278.4|278.2|278|15340
1594124700000|2020-07-07 12:25:00|278.6|278.3|278.4|278.1|278.8|278.6|278.1|277.9|24259
1594125000000|2020-07-07 12:30:00|278.5|278.2|278.7|278.3|278.8|278.4|278|277.7|39435
1594125300000|2020-07-07 12:35:00|278.9|278.4|278.5|278.1|278.9|278.7|278|277.6|24130
1594125600000|2020-07-07 12:40:00|278.6|278.2|279.1|278.8|279.3|279.1|278.4|278.2|50367
1594125900000|2020-07-07 12:45:00|279|278.7|279|278.7|279.5|279.3|279|278.5|19509
1594126200000|2020-07-07 12:50:00|278.9|278.6|279|278.7|279.3|279.1|278.4|278.2|69681
1594126500000|2020-07-07 12:55:00|279.1|278.8|279.5|279.2|279.5|279.3|278.9|278.7|24476
1594126800000|2020-07-07 13:00:00|279.4|279.3|279|278.7|279.4|279.3|278.3|278.1|167372
1594127100000|2020-07-07 13:05:00|278.9|278.6|277.9|277.7|279.1|278.9|277.9|277.6|44224
1594127400000|2020-07-07 13:10:00|277.8|277.6|277.9|277.7|277.9|277.8|277.1|276.9|119933
1594127700000|2020-07-07 13:15:00|278|277.8|277.9|277.7|278.2|277.9|277.5|277.4|51843
1594128000000|2020-07-07 13:20:00|277.8|277.6|277.6|277.3|278.1|277.8|277.4|277.1|34187
1594128300000|2020-07-07 13:25:00|277.5|277.2|277.3|277|277.5|277.2|276.8|276.5|64524
1594128600000|2020-07-07 13:30:00|277.2|276.9|277.1|276.8|277.5|277.3|276.6|276.4|610628
1594128900000|2020-07-07 13:35:00|277|276.7|276.3|276|277.2|277|276.1|276|121124
1594129200000|2020-07-07 13:40:00|276.4|276.1|276.2|276|276.7|276.6|275.9|275.7|76308
1594129500000|2020-07-07 13:45:00|276.1|276.1|276.7|276.5|277.2|276.9|276.1|275.9|187305
1594129800000|2020-07-07 13:50:00|276.6|276.4|276|275.7|276.6|276.4|275.7|275.6|131333
1594130100000|2020-07-07 13:55:00|275.9|275.8|276.3|276|276.3|276.2|275|274.8|114603
1594130400000|2020-07-07 14:00:00|276.2|276.1|275.5|275.2|276.3|276.2|275.2|275|99238
1594130700000|2020-07-07 14:05:00|275.4|275.1|275.4|275.2|275.7|275.4|274.9|274.8|132222
1594131000000|2020-07-07 14:10:00|275.3|275.1|276.5|276.3|276.6|276.3|275.3|275|83962
1594131300000|2020-07-07 14:15:00|276.4|276.2|277.5|277.2|277.6|277.4|276.1|275.9|84106
1594131600000|2020-07-07 14:20:00|277.6|277.3|277.4|277.1|277.9|277.6|276.9|276.8|109965
1594131900000|2020-07-07 14:25:00|277.5|277.2|277.4|277.2|278|277.8|277|276.9|76638
1594132200000|2020-07-07 14:30:00|277.5|277.3|276.5|276.3|277.6|277.5|276.4|276.2|125121
1594132500000|2020-07-07 14:35:00|276.4|276.2|276.9|276.6|277.1|277|276.4|276.2|130886
1594132800000|2020-07-07 14:40:00|276.8|276.5|277|276.8|277.1|276.9|276.6|276.4|109051
1594133100000|2020-07-07 14:45:00|276.8|276.7|276.8|276.6|277|276.8|276.5|276.3|87565
1594133400000|2020-07-07 14:50:00|276.9|276.7|277.9|277.7|278|277.7|276.9|276.7|114939
1594133700000|2020-07-07 14:55:00|278|277.8|279.1|278.9|279.6|279.4|278|277.8|163049
1594134000000|2020-07-07 15:00:00|279|278.8|278|277.9|279|278.9|277.5|277.3|135702
1594134300000|2020-07-07 15:05:00|278.1|278|278.3|278.1|278.3|278.2|277.5|277.4|214589
1594134600000|2020-07-07 15:10:00|278.2|278|278|277.8|278.8|278.6|277.9|277.8|112917
1594134900000|2020-07-07 15:15:00|278.1|277.9|278.5|278.3|278.5|278.4|277.9|277.8|94084
1594135200000|2020-07-07 15:20:00|278.4|278.4|278.9|278.8|278.9|278.8|278.4|278.2|130125
1594135500000|2020-07-07 15:25:00|278.8|278.7|278.6|278.2|279|278.8|278.3|278.2|159380
1594191600000|2020-07-08 07:00:00|279.7|277.5|278.1|276.7|279.7|278.2|275|274.3|85293
1594191900000|2020-07-08 07:05:00|278|276.8|276.1|275.2|278.6|278|275.3|274.6|193147
1594192200000|2020-07-08 07:10:00|275.9|275.3|278.4|277.9|278.4|278|275.7|275.3|121337
1594192500000|2020-07-08 07:15:00|278.3|277.8|278.6|278.1|278.8|278.5|277.1|276.3|66038
1594192800000|2020-07-08 07:20:00|278.7|278.2|279.5|278.7|280.2|279.7|277.6|277.1|105326
1594193100000|2020-07-08 07:25:00|279.2|278.6|278.6|278.3|279.5|279.1|277.5|277.2|149308
1594193400000|2020-07-08 07:30:00|278.7|278.4|279.6|279.4|279.6|279.4|278.3|278|102484
1594193700000|2020-07-08 07:35:00|279.5|279.3|279.8|279.4|279.8|279.4|278.1|277.5|117487
1594194000000|2020-07-08 07:40:00|279.6|279.3|281|280.5|281|280.5|279.1|278.8|119686
1594194300000|2020-07-08 07:45:00|281.1|280.6|281.4|281.1|281.4|281.1|278.9|278.6|187756
1594194600000|2020-07-08 07:50:00|281.3|281|281.4|281|282.4|282.1|280.1|279.9|339091
1594194900000|2020-07-08 07:55:00|281.5|281.1|281.3|281.1|281.6|281.2|280.4|280|305829
1594195200000|2020-07-08 08:00:00|281.2|281|281.1|280.7|281.7|281.4|280.7|280.6|259770
1594195500000|2020-07-08 08:05:00|281|280.6|280.9|280.6|281.1|280.9|280.5|280.2|157160
1594195800000|2020-07-08 08:10:00|280.8|280.7|280.9|280.5|281.6|281.4|280.5|280.2|106164
1594196100000|2020-07-08 08:15:00|280.8|280.6|280.8|280.6|281.9|281.7|280.6|280.3|83247
1594196400000|2020-07-08 08:20:00|280.9|280.7|280.8|280.5|281.4|281.1|280.6|280.3|56969
1594196700000|2020-07-08 08:25:00|280.9|280.6|280.4|280.1|281.2|281|280.3|280|48614
1594197000000|2020-07-08 08:30:00|280.3|280.2|281.9|281.5|281.9|281.6|280.3|280.1|73209
1594197300000|2020-07-08 08:35:00|282|281.6|283|282.5|283.9|283.5|282|281.6|126787
1594197600000|2020-07-08 08:40:00|282.9|282.6|283.4|283|283.6|283.5|282.3|282|85902
1594197900000|2020-07-08 08:45:00|283.3|283.1|285|284.4|285.3|284.7|283.2|282.9|155410
1594198200000|2020-07-08 08:50:00|285.1|284.3|286|285.7|286.7|286.3|285|284.3|139100
1594198500000|2020-07-08 08:55:00|285.9|285.6|285.3|285|286|285.7|284.5|284.4|198693
1594198800000|2020-07-08 09:00:00|285.4|285.1|286.7|286.3|287.1|286.9|285.4|285.1|105226
1594199100000|2020-07-08 09:05:00|286.8|286.4|285|284.7|286.8|286.4|284.8|284.5|109193
1594199400000|2020-07-08 09:10:00|284.9|284.6|284.5|284.3|285|284.8|283.9|283.7|105869
1594199700000|2020-07-08 09:15:00|284.4|284.2|284.9|284.6|285|284.8|283.7|283.4|107050
1594200000000|2020-07-08 09:20:00|284.8|284.4|285|284.7|285.2|285|283.7|283.3|126812
1594200300000|2020-07-08 09:25:00|284.9|284.5|283.9|283.7|284.9|284.5|283.2|283|81396
1594200600000|2020-07-08 09:30:00|283.8|283.6|284.3|284|285.1|284.7|283.3|283|76958
1594200900000|2020-07-08 09:35:00|284.2|283.9|284.4|284.2|285|284.7|283.9|283.8|186869
1594201200000|2020-07-08 09:40:00|284.5|284.3|283.8|283.6|284.6|284.4|283.3|283.1|91588
1594201500000|2020-07-08 09:45:00|283.7|283.5|284.6|284.3|284.6|284.4|283.7|283.5|68688
1594201800000|2020-07-08 09:50:00|284.5|284.2|284.1|283.9|284.6|284.3|283.8|283.4|67857
1594202100000|2020-07-08 09:55:00|284|283.8|284.2|284|284.6|284.5|283.9|283.6|66231
1594202400000|2020-07-08 10:00:00|284.1|283.9|285.1|284.9|285.2|285|283.7|283.4|122900
1594202700000|2020-07-08 10:05:00|285|284.8|283.1|282.7|285.1|284.8|283|282.7|70092
1594203000000|2020-07-08 10:10:00|283.2|282.8|284|283.7|284.1|283.8|282.8|282.6|139703
1594203300000|2020-07-08 10:15:00|284.1|283.8|284.7|284.3|284.8|284.7|283.5|283.1|68101
1594203600000|2020-07-08 10:20:00|284.8|284.4|284.6|284.3|285.2|285|284.4|284.2|71605
1594203900000|2020-07-08 10:25:00|284.5|284.2|284.3|284|284.6|284.3|284.2|284|27803
1594204200000|2020-07-08 10:30:00|284.2|283.9|284.7|284.5|285|284.8|284|283.8|115929
1594204500000|2020-07-08 10:35:00|284.8|284.4|284.9|284.7|285|284.8|284.5|284.2|55754
1594204800000|2020-07-08 10:40:00|285|284.8|285.5|285.2|286.1|285.9|285|284.8|102015
1594205100000|2020-07-08 10:45:00|285.6|285.3|285.4|285.1|286|285.7|285.2|285|42798
1594205400000|2020-07-08 10:50:00|285.5|285.2|285.4|285.1|286.2|286|285.4|285.1|102458
1594205700000|2020-07-08 10:55:00|285.3|285|285.6|285.3|285.6|285.3|285|284.9|37550
1594206000000|2020-07-08 11:00:00|285.5|285.4|285.6|285.3|285.7|285.5|285.4|285.1|33957
1594206300000|2020-07-08 11:05:00|285.7|285.4|285.5|285.1|286|285.6|285.1|285|47048
1594206600000|2020-07-08 11:10:00|285.4|285.2|285.2|284.7|286|285.7|285.2|284.7|59729
1594206900000|2020-07-08 11:15:00|285.1|284.6|284.8|284.6|285.6|285.4|284.8|284.5|59374
1594207200000|2020-07-08 11:20:00|284.7|284.5|284.9|284.6|285.3|285.2|284.3|284.2|117763
1594207500000|2020-07-08 11:25:00|285|284.7|284.9|284.6|285.3|285|284.6|284.5|24292
1594207800000|2020-07-08 11:30:00|284.7|284.5|285.3|285|285.6|285.1|284|283.6|134917
1594208100000|2020-07-08 11:35:00|285.2|284.9|285.5|285.1|286|285.9|284.7|284.5|69605
1594208400000|2020-07-08 11:40:00|285.6|285.2|285.6|285.2|285.8|285.4|285|284.8|31031
1594208700000|2020-07-08 11:45:00|285.7|285.3|285|284.7|285.7|285.5|284.7|284.5|77728
1594209000000|2020-07-08 11:50:00|285.1|284.8|285.2|284.8|285.3|285.1|285|284.7|20637
1594209300000|2020-07-08 11:55:00|285.3|285|287.3|287|287.3|287.1|285.2|285|205600
1594209600000|2020-07-08 12:00:00|287.2|286.9|287.1|286.9|288.4|288.1|286.6|286.5|215449
1594209900000|2020-07-08 12:05:00|287.3|287|287.5|287.4|288.8|288.7|287.3|286.9|72409
1594210200000|2020-07-08 12:10:00|287.4|287.3|287.1|286.8|287.6|287.4|286.3|286|102077
1594210500000|2020-07-08 12:15:00|287|286.7|286.4|286.2|287.6|287.3|286.4|286.2|48992
1594210800000|2020-07-08 12:20:00|286.5|286.3|286.5|286.3|287|286.6|286.3|285.9|56534
1594211100000|2020-07-08 12:25:00|286.7|286.4|285.9|285.6|286.8|286.5|285.6|285.2|40825
1594211400000|2020-07-08 12:30:00|285.8|285.5|286|285.6|286.1|285.9|285.2|285.1|53650
1594211700000|2020-07-08 12:35:00|285.9|285.5|286.8|286.6|286.8|286.6|285.5|285.3|97243
1594212000000|2020-07-08 12:40:00|286.9|286.5|288.4|288.1|288.7|288.4|286.9|286.5|167938
1594212300000|2020-07-08 12:45:00|288.3|287.9|287.1|286.9|288.4|288.2|287|286.7|68126
1594212600000|2020-07-08 12:50:00|287|286.8|287.9|287.7|288.2|288|286.8|286.6|50517
1594212900000|2020-07-08 12:55:00|288|287.6|287.2|286.9|288|287.7|286.7|286.5|61667
1594213200000|2020-07-08 13:00:00|287.3|287|285.9|285.6|287.6|287.3|285.8|285.6|48790
1594213500000|2020-07-08 13:05:00|285.8|285.5|285.2|285|286.1|286|284|283.7|125285
1594213800000|2020-07-08 13:10:00|285.1|284.8|285|284.7|285.5|285.3|284.1|283.8|74226
1594214100000|2020-07-08 13:15:00|284.9|284.6|284.4|284.3|284.9|284.6|284|283.8|40679
1594214400000|2020-07-08 13:20:00|284.5|284.2|285.2|284.9|285.4|285.1|283.9|283.6|177326
1594214700000|2020-07-08 13:25:00|285.1|284.8|285.1|284.9|285.3|285.1|284.8|284.6|78039
1594215000000|2020-07-08 13:30:00|285|284.8|285|284.6|285.2|285.1|283.8|283.5|136321
1594215300000|2020-07-08 13:35:00|284.7|284.7|284.8|284.6|285.1|284.9|284.2|283.9|108823
1594215600000|2020-07-08 13:40:00|284.7|284.7|285.4|285.1|285.4|285.3|284.5|284.1|71441
1594215900000|2020-07-08 13:45:00|285.3|285.2|285.7|285.3|285.7|285.5|284.5|284.2|109054
1594216200000|2020-07-08 13:50:00|285.6|285.4|286|285.7|286|285.9|284.9|284.8|106114
1594216500000|2020-07-08 13:55:00|285.9|285.6|286.2|285.9|287|286.9|285.7|285.4|112528
1594216800000|2020-07-08 14:00:00|286.1|285.8|286|285.7|287|286.6|285.4|285.1|115875
1594217100000|2020-07-08 14:05:00|285.9|285.6|286.7|286.4|286.9|286.5|285.7|285.5|89947
1594217400000|2020-07-08 14:10:00|286.6|286.3|287.4|287.3|287.4|287.3|286.6|286.3|147850
1594217700000|2020-07-08 14:15:00|287.3|287.2|288.3|288|288.6|288.4|287.3|286.9|155300
1594218000000|2020-07-08 14:20:00|288.4|288.1|287.6|287.4|288.5|288.3|287.1|286.9|131816
1594218300000|2020-07-08 14:25:00|287.5|287.3|286.1|285.9|287.6|287.3|285.8|285.7|91801
1594218600000|2020-07-08 14:30:00|286|286|287|286.7|287.2|287|286|285.9|71513
1594218900000|2020-07-08 14:35:00|286.9|286.8|287.3|286.9|287.4|287.2|286.6|286.3|64013
1594219200000|2020-07-08 14:40:00|287.2|286.8|287.2|286.9|287.5|287.4|286.8|286.5|71773
1594219500000|2020-07-08 14:45:00|287.1|286.8|288.2|288.1|288.2|288.1|287|286.8|200423
1594219800000|2020-07-08 14:50:00|288.3|287.8|288.7|288.5|289.3|289.1|288.2|287.8|170515
1594220100000|2020-07-08 14:55:00|288.6|288.4|289.1|288.8|289.5|289.3|288.3|288.1|150411
1594220400000|2020-07-08 15:00:00|289.2|288.9|288.4|288.2|289.3|289.2|288.2|288.1|104670
1594220700000|2020-07-08 15:05:00|288.3|288.3|288|287.8|288.6|288.4|287|286.8|311868
1594221000000|2020-07-08 15:10:00|287.9|287.9|288.3|288.1|288.4|288.2|287.8|287.6|364442
1594221300000|2020-07-08 15:15:00|288.2|288|287.6|287.4|288.9|288.8|287.4|287.2|208289
1594221600000|2020-07-08 15:20:00|287.5|287.3|286.9|286.8|287.6|287.4|286.6|286.5|165431
1594221900000|2020-07-08 15:25:00|286.8|286.7|288|287.6|288.1|287.6|286.5|286.4|273267
1594278000000|2020-07-09 07:00:00|293.5|290.8|285.2|282.4|297.7|295.8|283|281|792361
1594278300000|2020-07-09 07:05:00|285.1|282.5|274.6|273.3|285.1|283.1|274.5|273.1|376280
1594278600000|2020-07-09 07:10:00|274.5|273.2|269.4|268.4|275.3|274.3|268.1|268|564125
1594278900000|2020-07-09 07:15:00|269.5|268.6|276.8|276|278.9|277.7|265.3|264.5|802660
1594279200000|2020-07-09 07:20:00|276.7|275.9|273.4|272.8|276.8|276.1|270|269|416398
1594279500000|2020-07-09 07:25:00|273.6|273|269|268.5|274.5|274.2|268|267.9|440191
1594279800000|2020-07-09 07:30:00|268.9|268.2|268.8|268|269.5|269.1|266.8|266.1|625694
1594280100000|2020-07-09 07:35:00|268.6|267.9|268.2|267.6|269|268.8|266.3|266.1|457111
1594280400000|2020-07-09 07:40:00|268.1|267.3|264.3|263.5|268.1|267.3|263.9|263.5|418066
1594280700000|2020-07-09 07:45:00|265.4|265.2|264.5|264|265.5|265.2|264.1|263.9|370747
1594281000000|2020-07-09 07:50:00|264.6|264.1|261.3|261.1|264.9|264.7|260.9|260.6|804536
1594281300000|2020-07-09 07:55:00|261.2|261|262.6|262.2|263.5|263.2|260.5|260.1|721002
1594281600000|2020-07-09 08:00:00|262.4|262.1|263.4|263.1|263.4|263.2|260.6|260.4|883271
1594281900000|2020-07-09 08:05:00|263.6|263.4|267|266.5|269.5|269|263.6|263.1|629750
1594282200000|2020-07-09 08:10:00|267.1|266.6|266.8|266.5|267.7|267.3|265.8|265.5|224441
1594282500000|2020-07-09 08:15:00|266.9|266.6|264.1|263.9|267.2|266.9|264|263.9|193635
1594282800000|2020-07-09 08:20:00|264|263.7|265.5|265.1|265.6|265.4|263.4|263|353193
1594283100000|2020-07-09 08:25:00|265.6|265.2|264.3|264|266.3|266.1|264|263.7|237531
1594283400000|2020-07-09 08:30:00|264.2|264.1|264.3|264|265|264.8|263.5|263.1|223261
1594283700000|2020-07-09 08:35:00|264.2|264.2|266.5|266.2|266.8|266.4|264.2|264|363317
1594284000000|2020-07-09 08:40:00|266.6|266.5|264|263.7|267.1|266.8|263.4|263.1|389777
1594284300000|2020-07-09 08:45:00|263.8|263.5|263|262.5|263.8|263.6|262.1|261.9|286700
1594284600000|2020-07-09 08:50:00|263.1|263|262.9|262.5|263.8|263.6|262.1|261.9|273585
1594284900000|2020-07-09 08:55:00|262.8|262.7|262.1|262|263.5|263.4|262.1|261.8|194409
1594285200000|2020-07-09 09:00:00|262|261.9|262.8|262.5|263.1|262.8|261.9|261.5|257538
1594285500000|2020-07-09 09:05:00|262.9|262.6|264.2|264|264.2|264|262.9|262.6|153249
1594285800000|2020-07-09 09:10:00|264.3|264.2|265.5|265.4|265.9|265.6|264.2|264|231647
1594286100000|2020-07-09 09:15:00|265.6|265.3|264.8|264.5|265.6|265.4|264.3|264|195226
1594286400000|2020-07-09 09:20:00|264.9|264.6|262.8|262.4|265.1|265|262.5|262.2|536576
1594286700000|2020-07-09 09:25:00|262.9|262.5|262.7|262.5|263.1|262.9|262.2|262|102573
1594287000000|2020-07-09 09:30:00|262.6|262.4|263.7|263.5|263.8|263.7|262.3|262.2|210336
1594287300000|2020-07-09 09:35:00|263.8|263.3|264.7|264.3|264.8|264.7|263.5|263.3|262490
1594287600000|2020-07-09 09:40:00|264.8|264.4|265.1|265|265.2|265|264.2|264|165167
1594287900000|2020-07-09 09:45:00|265|264.9|264.1|263.7|265.2|265|263.8|263.5|202289
1594288200000|2020-07-09 09:50:00|264|263.5|263.7|263.4|264.2|264|263|262.6|125348
1594288500000|2020-07-09 09:55:00|263.6|263.5|262.8|262.6|263.9|263.7|262.7|262.5|113278
1594288800000|2020-07-09 10:00:00|262.6|262.5|263|262.9|263.3|263.2|262.3|262.1|183734
1594289100000|2020-07-09 10:05:00|263.1|263|263.1|262.9|263.8|263.6|262.6|262.4|242765
1594289400000|2020-07-09 10:10:00|263.2|263.1|263.3|263.1|263.7|263.5|263.1|262.9|108236
1594289700000|2020-07-09 10:15:00|263.2|263|264.4|264|264.4|264.3|263|262.8|97445
1594290000000|2020-07-09 10:20:00|264.3|264.1|263.4|263.1|264.8|264.5|263.2|263|207768
1594290300000|2020-07-09 10:25:00|263.3|263|263.6|263.3|264.2|264|263|262.7|104750
1594290600000|2020-07-09 10:30:00|263.4|263.2|263.6|263.4|263.7|263.6|262.9|262.6|224577
1594290900000|2020-07-09 10:35:00|263.7|263.5|263.3|263.1|264.4|264.3|263.3|263.1|87190
1594291200000|2020-07-09 10:40:00|263.4|263.4|263.2|262.9|263.6|263.4|262.5|262.2|223975
1594291500000|2020-07-09 10:45:00|263.3|263.3|263.5|263.2|263.6|263.4|262.9|262.6|131190
1594291800000|2020-07-09 10:50:00|263.4|263.1|262.7|262.4|263.4|263.1|262.6|262.3|107561
1594292100000|2020-07-09 10:55:00|262.8|262.8|265.1|264.6|265.2|264.8|262.6|262.4|194352
1594292400000|2020-07-09 11:00:00|265|264.3|265.8|265.4|265.9|265.6|264.4|264.2|90042
1594292700000|2020-07-09 11:05:00|266|265.5|266.2|265.9|266.5|266.3|265.8|265.5|132614
1594293000000|2020-07-09 11:10:00|266.3|266|266.5|266.2|267.5|267.4|266.1|265.9|206301
1594293300000|2020-07-09 11:15:00|266.6|266.4|269.4|269.1|269.4|269.1|266.6|266.4|172589
1594293600000|2020-07-09 11:20:00|269.6|269.2|269.3|269.2|270.8|270.5|269.3|269.1|165406
1594293900000|2020-07-09 11:25:00|269.4|269.1|270.1|269.7|270.9|270.5|269|268.6|122332
1594294200000|2020-07-09 11:30:00|270|269.8|269.6|269.3|270|269.8|268.7|268.5|65882
1594294500000|2020-07-09 11:35:00|269.7|269.8|269.1|268.8|270.1|269.9|269|268.8|129335
1594294800000|2020-07-09 11:40:00|269|268.9|269.4|269.1|269.5|269.3|268.7|268.3|55610
1594295100000|2020-07-09 11:45:00|269.5|269.2|268.9|268.6|269.7|269.5|268.9|268.6|63624
1594295400000|2020-07-09 11:50:00|268.8|268.5|267.5|267.3|269|268.8|267.5|267.3|72343
1594295700000|2020-07-09 11:55:00|267.6|267.4|266.7|266.4|267.6|267.4|266.3|266|106197
1594296000000|2020-07-09 12:00:00|266.6|266.2|266.2|265.9|266.9|266.7|266.1|265.9|36927
1594296300000|2020-07-09 12:05:00|266.3|266.1|266.2|266|266.6|266.4|265.7|265.5|59295
1594296600000|2020-07-09 12:10:00|266.1|266.1|265.8|265.6|266.4|266.2|265.8|265.6|73498
1594296900000|2020-07-09 12:15:00|265.7|265.5|266.5|266.3|266.6|266.3|265.6|265.3|100410
1594297200000|2020-07-09 12:20:00|266.4|266.2|267.2|266.9|267.5|267.3|266.4|266.2|281774
1594297500000|2020-07-09 12:25:00|267.1|266.7|266.8|266.5|267.2|266.9|266.4|266.3|155602
1594297800000|2020-07-09 12:30:00|266.9|266.9|267|266.8|268|267.3|266.7|266.5|258382
1594298100000|2020-07-09 12:35:00|267.1|266.7|267.9|267.5|267.9|267.5|267.1|266.7|109878
1594298400000|2020-07-09 12:40:00|267.8|267.6|266.8|266.5|267.9|267.7|266.2|266|89237
1594298700000|2020-07-09 12:45:00|266.9|266.6|266.4|266.1|267.2|267|266.3|266.1|59470
1594299000000|2020-07-09 12:50:00|266.3|266|264.1|263.9|266.3|266.1|264|263.6|264246
1594299300000|2020-07-09 12:55:00|264.2|264|263.3|263.1|264.3|264.1|262.8|262.6|182057
1594299600000|2020-07-09 13:00:00|263.4|263.2|263.1|262.8|263.9|263.6|261.6|261.5|515444
1594299900000|2020-07-09 13:05:00|263.2|263|264.2|263.9|264.4|264.2|263.2|262.8|231163
1594300200000|2020-07-09 13:10:00|264.1|264|265|264.8|265.3|265.1|264|263.9|506246
1594300500000|2020-07-09 13:15:00|264.9|264.9|265.9|265.7|266|265.8|264.9|264.9|84717
1594300800000|2020-07-09 13:20:00|266|265.8|266.8|266.7|267.1|267|266|265.8|668016
1594301100000|2020-07-09 13:25:00|266.9|266.8|267.3|266.9|267.5|267.3|266.8|266.6|84948
1594301400000|2020-07-09 13:30:00|267.2|266.8|265.3|265.1|267.5|267.3|265|264.8|299093
1594301700000|2020-07-09 13:35:00|265.2|265|263.8|263.6|265.4|265.2|263.4|263.3|404631
1594302000000|2020-07-09 13:40:00|263.7|263.5|264|263.8|264.6|264.4|263.1|262.9|295297
1594302300000|2020-07-09 13:45:00|263.9|263.7|261.9|261.6|264.2|264|261.9|261.6|253744
1594302600000|2020-07-09 13:50:00|262|261.7|263.1|262.7|263.9|263.7|262|261.7|301076
1594302900000|2020-07-09 13:55:00|263|262.6|263.5|263.3|263.6|263.4|262.5|262.1|179669
1594303200000|2020-07-09 14:00:00|263.4|263.2|261.4|261.1|263.4|263.3|261|260.7|361453
1594303500000|2020-07-09 14:05:00|261.5|261.2|261.4|261.2|262.3|262.1|261.1|261|273170
1594303800000|2020-07-09 14:10:00|261.3|261.1|260.8|260.6|261.4|261.1|260.5|260.2|348399
1594304100000|2020-07-09 14:15:00|260.7|260.5|258.9|258.7|260.7|260.6|258.8|258.6|785611
1594304400000|2020-07-09 14:20:00|258.8|258.6|258.8|258.6|259.7|259.5|258.4|258.2|242931
1594304700000|2020-07-09 14:25:00|258.9|258.5|260.6|260.5|261|260.8|258.6|258.5|236677
1594305000000|2020-07-09 14:30:00|260.5|260.4|259.8|259.6|261.4|261.3|259.7|259.4|314371
1594305300000|2020-07-09 14:35:00|259.6|259.5|260.2|260|260.4|260.3|259.2|259|475302
1594305600000|2020-07-09 14:40:00|260.3|260.1|260.5|260.3|260.5|260.3|259.9|259.6|786044
1594305900000|2020-07-09 14:45:00|260.4|260.2|259.1|258.9|260.8|260.6|259.1|258.9|355066
1594306200000|2020-07-09 14:50:00|259|258.8|259.9|259.7|260.3|260|258.5|258.2|375297
1594306500000|2020-07-09 14:55:00|259.8|259.6|260.6|260.4|260.8|260.6|259.2|259|484020
1594306800000|2020-07-09 15:00:00|260.5|260.3|259.8|259.6|260.5|260.4|259.3|259|509423
1594307100000|2020-07-09 15:05:00|259.7|259.5|260.8|260.6|261.2|261|259.3|259.1|704107
1594307400000|2020-07-09 15:10:00|260.7|260.4|259.7|259.5|261.2|261.1|259.5|259.3|439464
1594307700000|2020-07-09 15:15:00|259.8|259.6|258.4|258.3|260.8|260.6|258.2|258.1|465519
1594308000000|2020-07-09 15:20:00|258.5|258.4|259.9|259.8|260.1|259.9|258.4|258.2|467424
1594308300000|2020-07-09 15:25:00|259.8|259.7|259.7|259.4|260.1|259.9|259.3|259.1|441833
1594364400000|2020-07-10 07:00:00|256.3|255.3|255.4|254.3|260|258.5|254.4|254|751381
1594364700000|2020-07-10 07:05:00|255.3|254.4|255.9|255.1|260.8|260.3|254.7|254.2|400148
1594365000000|2020-07-10 07:10:00|256|255.2|254.5|253.9|256.4|256|252.3|251.7|697151
1594365300000|2020-07-10 07:15:00|254.6|254|253.6|253.2|255.6|255.1|252|251.7|539023
1594365600000|2020-07-10 07:20:00|253.5|253.3|255.2|254.9|255.6|255.2|253.5|253.2|251188
1594365900000|2020-07-10 07:25:00|255.3|255|255.6|255.2|256|255.6|254.4|254|597088
1594366200000|2020-07-10 07:30:00|255.8|255.3|254.6|254.2|256.3|255.8|254.5|254.2|124239
1594366500000|2020-07-10 07:35:00|254.4|254.3|255.3|254.9|255.6|255|254.2|254|133487
1594366800000|2020-07-10 07:40:00|255.4|255|254.8|254.5|255.9|255.5|254.8|254.5|598923
1594367100000|2020-07-10 07:45:00|254.9|254.6|255.3|255.1|255.6|255.4|254.2|254|540561
1594367400000|2020-07-10 07:50:00|255.4|255.2|255.7|255.3|256.2|255.9|255.1|254.8|122749
1594367700000|2020-07-10 07:55:00|255.6|255.2|255.9|255.7|256|255.8|254.9|254.6|131671
1594368000000|2020-07-10 08:00:00|255.8|255.6|258.7|258.4|259.5|259.3|255.7|255.6|874036
1594368300000|2020-07-10 08:05:00|258.6|258.5|256.9|256.6|258.7|258.6|256.8|256.6|349455
1594368600000|2020-07-10 08:10:00|257|256.7|254.2|253.8|257.5|257.3|253.8|253.7|397241
1594368900000|2020-07-10 08:15:00|254.4|253.9|254.2|253.8|255.6|255.2|253.8|253.7|200467
1594369200000|2020-07-10 08:20:00|254.1|253.7|255.7|255.4|256.2|256|253.8|253.6|360400
1594369500000|2020-07-10 08:25:00|255.6|255.5|256.1|255.8|256.6|256.3|255.3|255.1|112058
1594369800000|2020-07-10 08:30:00|256|255.9|255|254.7|256.9|256.4|254.7|254.4|111203
1594370100000|2020-07-10 08:35:00|255.1|254.8|255|254.6|255.9|255.6|254.4|254|110927
1594370400000|2020-07-10 08:40:00|254.9|254.7|255.2|255.1|255.3|255.2|253.8|253.5|130393
1594370700000|2020-07-10 08:45:00|255.1|255|254.8|254.4|256.4|256.1|254.5|254.2|866673
1594371000000|2020-07-10 08:50:00|254.7|254.5|254.2|253.6|254.8|254.5|253.6|253.2|96887
1594371300000|2020-07-10 08:55:00|254.1|253.4|255.2|254.8|255.3|255|253.5|253.3|87182
1594371600000|2020-07-10 09:00:00|255.3|254.9|255.4|255.1|255.7|255.5|254.5|254.2|68186
1594371900000|2020-07-10 09:05:00|255.3|255.2|254.8|254.5|255.9|255.7|254.8|254.4|80812
1594372200000|2020-07-10 09:10:00|254.9|254.6|255.3|255.1|255.3|255.1|254.6|254.3|67660
1594372500000|2020-07-10 09:15:00|255.4|255.3|254.6|254.3|255.7|255.4|254.5|254.3|86021
1594372800000|2020-07-10 09:20:00|254.5|254.4|255.6|255.3|256.2|256|254.5|254.3|86778
1594373100000|2020-07-10 09:25:00|255.7|255.4|256.3|256.1|257.1|256.7|255.4|255.2|491585
1594373400000|2020-07-10 09:30:00|256.2|256|257.8|257.4|258.5|258.3|256.2|256|592819
1594373700000|2020-07-10 09:35:00|257.9|257.6|258.1|257.8|258.5|258.4|257.8|257.4|82301
1594374000000|2020-07-10 09:40:00|258.2|257.9|257.6|257.3|258.5|258.3|257.4|257.1|43810
1594374300000|2020-07-10 09:45:00|257.5|257.2|257.2|257|258|257.7|257.1|256.9|64923
1594374600000|2020-07-10 09:50:00|257.3|257.1|259.3|259|259.6|259.5|257.3|257|165742
1594374900000|2020-07-10 09:55:00|259.2|258.8|259.2|259.1|259.6|259.5|258.9|258.8|108356
1594375200000|2020-07-10 10:00:00|259.3|259.2|260.8|260.6|262.4|262.2|259.2|259.1|157781
1594375500000|2020-07-10 10:05:00|260.7|260.7|260.6|260.4|261|260.9|260.1|260|36443
1594375800000|2020-07-10 10:10:00|260.5|260.3|259.6|259.4|260.5|260.3|259.4|259.2|76710
1594376100000|2020-07-10 10:15:00|259.7|259.5|260|259.6|260|259.8|259.3|259.1|54793
1594376400000|2020-07-10 10:20:00|260.1|259.7|259.8|259.5|260.4|260.1|259.3|258.9|69830
1594376700000|2020-07-10 10:25:00|259.7|259.6|259.9|259.7|260.2|259.9|259.4|259.2|27751
1594377000000|2020-07-10 10:30:00|260|259.8|260.3|260|260.5|260.2|259.9|259.7|46014
1594377300000|2020-07-10 10:35:00|260.4|260.1|261.1|260.9|261.3|261.1|260.4|260.1|69128
1594377600000|2020-07-10 10:40:00|261|260.8|260.4|260.1|261.5|261.3|260.3|260.1|65687
1594377900000|2020-07-10 10:45:00|260.3|260.3|259.8|259.6|260.5|260.3|259.6|259.3|65312
1594378200000|2020-07-10 10:50:00|259.9|259.7|260.8|260.5|261|260.8|259.8|259.6|89071
1594378500000|2020-07-10 10:55:00|260.7|260.6|262.1|261.7|262.1|261.7|260.4|260.3|85176
1594378800000|2020-07-10 11:00:00|261.4|260.5|263.2|262.8|263.2|263|261.3|260.5|46101
1594379100000|2020-07-10 11:05:00|263.1|262.9|262.9|262.7|263.5|263.1|262.5|262.3|50610
1594379400000|2020-07-10 11:10:00|262.8|262.8|263|262.7|264.1|264|262.8|262.6|132205
1594379700000|2020-07-10 11:15:00|263.1|262.8|262.4|262.2|263.1|262.9|262.3|262.2|35264
1594380000000|2020-07-10 11:20:00|262.5|262.3|263.2|262.9|263.2|263.1|262.2|261.9|36822
1594380300000|2020-07-10 11:25:00|263.1|262.8|260.8|260.5|263.1|262.9|260.8|260.5|56959
1594380600000|2020-07-10 11:30:00|260.9|260.6|259.4|258.9|261.5|261.2|259.4|258.8|75612
1594380900000|2020-07-10 11:35:00|259.3|258.8|260.1|259.7|260.2|259.9|258.9|258.8|62569
1594381200000|2020-07-10 11:40:00|260|259.8|260.3|260.1|260.5|260.3|259.8|259.6|37097
1594381500000|2020-07-10 11:45:00|260.4|260.2|259.5|259.2|261|260.6|259.3|259.1|46997
1594381800000|2020-07-10 11:50:00|259.4|259.3|258.9|258.7|259.5|259.3|258.1|257.9|46952
1594382100000|2020-07-10 11:55:00|258.8|258.6|258.5|258.2|259.1|259|258.5|258.2|44861
1594382400000|2020-07-10 12:00:00|258.4|258.1|258.4|258|259|258.6|257.9|257.6|28440
1594382700000|2020-07-10 12:05:00|258.3|257.9|257.5|257.2|258.7|258.5|257.5|257.2|38761
1594383000000|2020-07-10 12:10:00|257.4|257|257.3|257|257.5|257.1|256.7|256.4|48971
1594383300000|2020-07-10 12:15:00|257.4|257.1|257.1|256.8|257.5|257.3|256.7|256.5|34513
1594383600000|2020-07-10 12:20:00|257.2|256.9|256.6|256.4|257.4|257.1|256.6|256.4|48190
1594383900000|2020-07-10 12:25:00|256.5|256.3|255.8|255.6|256.5|256.3|255.8|255.5|74183
1594384200000|2020-07-10 12:30:00|255.9|255.7|256.8|256.6|257.1|257|255.6|255.4|236201
1594384500000|2020-07-10 12:35:00|256.9|256.7|259.7|259.5|259.9|259.7|256.9|256.6|155503
1594384800000|2020-07-10 12:40:00|259.8|259.6|259.6|259.4|260.5|260|259.1|258.9|49550
1594385100000|2020-07-10 12:45:00|259.8|259.5|260.1|260|260.6|260.4|259.7|259.5|582637
1594385400000|2020-07-10 12:50:00|260.3|260.1|259.9|259.7|260.6|260.3|259.6|259.4|67156
1594385700000|2020-07-10 12:55:00|260|259.8|260.1|259.9|260.4|260.1|259.9|259.7|34934
1594386000000|2020-07-10 13:00:00|260.2|260|260.5|260.2|261.2|260.8|260.2|260|37173
1594386300000|2020-07-10 13:05:00|260.6|260.3|259.2|259|260.6|260.4|259.2|259|95794
1594386600000|2020-07-10 13:10:00|259.3|259.1|259.7|259.5|259.8|259.6|259.2|259|46458
1594386900000|2020-07-10 13:15:00|259.8|259.6|259.1|258.9|260|259.7|259.1|258.9|44772
1594387200000|2020-07-10 13:20:00|259.2|259|259|258.8|259.9|259.6|258.9|258.7|81426
1594387500000|2020-07-10 13:25:00|259.1|258.9|259.5|259.2|260.2|260.1|259|258.9|118688
1594387800000|2020-07-10 13:30:00|259.6|259.3|258.9|258.8|260.5|260.2|258.8|258.7|112476
1594388100000|2020-07-10 13:35:00|258.8|258.7|260.4|260.2|260.6|260.3|258.6|258.3|100665
1594388400000|2020-07-10 13:40:00|260.5|260.4|261|260.8|261.3|261|259.7|259.5|171759
1594388700000|2020-07-10 13:45:00|261.1|260.9|261.2|260.9|261.6|261.5|260.7|260.4|115650
1594389000000|2020-07-10 13:50:00|261.3|261|260.4|260.1|261.3|261.1|260.3|260|119879
1594389300000|2020-07-10 13:55:00|260.3|260|260.5|260.3|261|260.8|260.2|260|58110
1594389600000|2020-07-10 14:00:00|260.4|260|260.8|260.5|260.9|260.7|259.9|259.8|74208
1594389900000|2020-07-10 14:05:00|260.9|260.6|262.1|261.9|262.2|261.9|260.9|260.6|68329
1594390200000|2020-07-10 14:10:00|262|261.8|263.2|263|263.3|263.1|262|261.8|59586
1594390500000|2020-07-10 14:15:00|263.3|262.8|262.8|262.5|263.8|263.5|262.6|262.4|111750
1594390800000|2020-07-10 14:20:00|262.9|262.6|262.4|262.1|262.9|262.7|261.9|261.7|114603
1594391100000|2020-07-10 14:25:00|262.5|262.2|263.1|262.9|263.5|263.2|262.2|261.9|118343
1594391400000|2020-07-10 14:30:00|263.2|262.8|262.8|262.6|263.2|263.1|262.6|262.4|72318
1594391700000|2020-07-10 14:35:00|262.9|262.7|263.1|262.9|263.2|263.1|262.6|262.3|123012
1594392000000|2020-07-10 14:40:00|263.2|263|265.4|265.1|265.5|265.3|263.2|262.9|116945
1594392300000|2020-07-10 14:45:00|265.5|265.2|265.1|264.9|265.7|265.4|264.9|264.6|93327
1594392600000|2020-07-10 14:50:00|265|264.8|265.4|265.1|265.6|265.5|264.8|264.5|75545
1594392900000|2020-07-10 14:55:00|265.5|265.3|265.5|265.2|265.6|265.5|265|264.9|315059
1594393200000|2020-07-10 15:00:00|265.4|265.3|265|264.9|265.9|265.7|264.6|264.4|150809
1594393500000|2020-07-10 15:05:00|265.1|265|265.5|265.2|265.7|265.6|265|264.8|175318
1594393800000|2020-07-10 15:10:00|265.6|265.4|265.5|265.3|266|265.8|265.1|265|241640
1594394100000|2020-07-10 15:15:00|265.6|265.4|265.8|265.6|266.2|266|265.4|265.3|194078
1594394400000|2020-07-10 15:20:00|265.9|265.7|266.2|266.1|266.6|266.4|265.4|265.1|197072
1594394700000|2020-07-10 15:25:00|266.1|266|266|265.8|266.3|266.2|266|265.7|163517
1594623600000|2020-07-13 07:00:00|271.9|270.5|271.6|270.7|272.6|271.2|269.5|268.5|137623
1594623900000|2020-07-13 07:05:00|271.5|270.8|271.9|271.2|272|271.5|269.4|268.4|141815
1594624200000|2020-07-13 07:10:00|272|271|273.8|273.2|276.8|276.1|272|271|250588
1594624500000|2020-07-13 07:15:00|273.7|273.1|273.8|273.3|274.9|274.3|273.5|273.1|104496
1594624800000|2020-07-13 07:20:00|273.7|273.2|272.7|272.3|274.1|273.5|272.4|272.1|141480
1594625100000|2020-07-13 07:25:00|272.8|272.2|272.2|271.7|273.9|273.7|271.4|271.3|175301
1594625400000|2020-07-13 07:30:00|272.4|271.8|272.6|272.2|273.5|272.9|271.9|271.4|174150
1594625700000|2020-07-13 07:35:00|272.8|272.3|273.7|273.2|274.4|273.9|272.8|272.3|59023
1594626000000|2020-07-13 07:40:00|273.6|273.1|272.7|272.3|274.5|273.7|272.3|272.1|38918
1594626300000|2020-07-13 07:45:00|272.8|272.4|271.1|270.4|273.3|272.8|270.9|270.2|141356
1594626600000|2020-07-13 07:50:00|271.2|270.5|269.7|269.2|271.2|270.5|269.2|269.1|78943
1594626900000|2020-07-13 07:55:00|269.8|269.3|270.5|270.3|271.2|270.6|269.4|269.1|93559
1594627200000|2020-07-13 08:00:00|270.4|270.2|269|268.7|270.7|270.3|269|268.7|71685
1594627500000|2020-07-13 08:05:00|268.9|268.6|270.7|270.4|271|270.4|268.6|268.4|67228
1594627800000|2020-07-13 08:10:00|270.6|270.2|270.5|270.1|271.2|270.6|270.3|270|28039
1594628100000|2020-07-13 08:15:00|270.6|270.3|269.5|269.1|270.8|270.4|268.9|268.6|62378
1594628400000|2020-07-13 08:20:00|269.6|269|269.8|269.5|270.2|269.8|269.2|268.9|44601
1594628700000|2020-07-13 08:25:00|269.9|269.3|269.9|269.5|270.3|270.1|269.3|269|130181
1594629000000|2020-07-13 08:30:00|270|269.6|268.2|267.7|270|269.8|267.8|267.5|99203
1594629300000|2020-07-13 08:35:00|268.1|267.6|269.1|268.8|269.6|269.3|267.8|267.5|55500
1594629600000|2020-07-13 08:40:00|269.2|268.9|270.1|269.8|270.3|270|268.4|268.2|88270
1594629900000|2020-07-13 08:45:00|270.2|269.9|270.6|270.4|270.8|270.5|268.9|268.6|63795
1594630200000|2020-07-13 08:50:00|270.5|270.3|270.6|270.1|270.8|270.5|270|269.7|29872
1594630500000|2020-07-13 08:55:00|270.5|270|270.6|270.3|270.7|270.4|270|269.8|32678
1594630800000|2020-07-13 09:00:00|270.7|270.4|270.3|270.1|271.1|270.7|269.9|269.7|40855
1594631100000|2020-07-13 09:05:00|270.5|270.2|270.6|270.3|270.8|270.4|270.2|270|14718
1594631400000|2020-07-13 09:10:00|270.5|270.2|270.7|270.4|270.8|270.5|270.3|270|24485
1594631700000|2020-07-13 09:15:00|270.6|270.3|271|270.7|271.3|271.1|270.4|270.1|19059
1594632000000|2020-07-13 09:20:00|270.9|270.6|270.8|270.4|271.4|271.1|270.2|270.1|28381
1594632300000|2020-07-13 09:25:00|270.9|270.5|270.6|270.4|271.2|270.9|270.5|270.3|44781
1594632600000|2020-07-13 09:30:00|270.7|270.5|270.7|270.3|271|270.8|270.3|270|23083
1594632900000|2020-07-13 09:35:00|270.6|270.4|270.6|270.3|271.4|271.1|270.5|270.2|158919
1594633200000|2020-07-13 09:40:00|270.5|270.2|269.5|269.1|270.6|270.4|269.5|269|43676
1594633500000|2020-07-13 09:45:00|269.6|269.2|270.1|269.8|270.5|270.4|269.5|269.2|69427
1594633800000|2020-07-13 09:50:00|270|269.7|270.5|270.3|270.7|270.4|269.9|269.7|52601
1594634100000|2020-07-13 09:55:00|270.6|270.4|271.1|270.7|271.2|271|270.5|270.2|20406
1594634400000|2020-07-13 10:00:00|271|270.8|270.7|270.4|271|270.8|270.5|270.3|7879
1594634700000|2020-07-13 10:05:00|270.6|270.3|270|269.7|270.8|270.5|269.5|269.3|57143
1594635000000|2020-07-13 10:10:00|270.1|269.8|270.5|270.2|270.5|270.2|269.8|269.6|24533
1594635300000|2020-07-13 10:15:00|270.6|270.3|270.8|270.5|271.1|270.7|270.6|270.2|101953
1594635600000|2020-07-13 10:20:00|270.6|270.4|270|269.7|270.6|270.4|269.5|269.2|50829
1594635900000|2020-07-13 10:25:00|270.1|269.8|270|269.9|270.7|270.4|269.9|269.7|93781
1594636200000|2020-07-13 10:30:00|270.1|270|270.8|270.4|271.2|271|270.1|270|75344
1594636500000|2020-07-13 10:35:00|270.7|270.3|270.7|270.4|270.9|270.6|270.3|270.1|19513
1594636800000|2020-07-13 10:40:00|270.8|270.5|269.9|269.7|270.9|270.5|269.9|269.6|35809
1594637100000|2020-07-13 10:45:00|270|269.8|270.2|269.9|270.5|270.1|269.9|269.6|27905
1594637400000|2020-07-13 10:50:00|270.1|269.8|271.2|270.9|271.5|271.1|269.9|269.7|30133
1594637700000|2020-07-13 10:55:00|271.3|271|271.7|271.4|271.8|271.5|271.2|270.9|27719
1594638000000|2020-07-13 11:00:00|271.9|271.5|272.6|272.3|272.7|272.5|271.7|271.5|41451
1594638300000|2020-07-13 11:05:00|272.5|272.4|273.4|273|273.5|273.1|272.5|272.4|26025
1594638600000|2020-07-13 11:10:00|273.3|272.9|272.8|272.5|273.4|273.3|272.5|272.4|149275
1594638900000|2020-07-13 11:15:00|272.9|272.6|272.9|272.6|273.2|272.8|272.6|272.4|59970
1594639200000|2020-07-13 11:20:00|272.7|272.5|272.8|272.4|272.9|272.8|272.5|272.3|17461
1594639500000|2020-07-13 11:25:00|272.9|272.5|273.2|273|273.2|273.1|272.9|272.5|89926
1594639800000|2020-07-13 11:30:00|273.3|273.1|273.8|273.6|273.9|273.7|272.9|272.8|67489
1594640100000|2020-07-13 11:35:00|273.7|273.5|273.1|272.9|274.2|273.8|273.1|272.9|159344
1594640400000|2020-07-13 11:40:00|273.2|273|273.4|273.2|273.6|273.3|272.6|272.5|36431
1594640700000|2020-07-13 11:45:00|273.6|273.3|273.3|273.1|273.8|273.4|273|272.9|80661
1594641000000|2020-07-13 11:50:00|273.5|273.2|272.9|272.6|273.5|273.2|272.8|272.6|37453
1594641300000|2020-07-13 11:55:00|272.8|272.5|273.4|273.2|273.4|273.2|272.8|272.5|32292
1594641600000|2020-07-13 12:00:00|273.5|273.3|273.4|273.2|273.7|273.5|273|272.9|43715
1594641900000|2020-07-13 12:05:00|273.5|273.3|273.1|272.8|273.5|273.3|272.8|272.6|108371
1594642200000|2020-07-13 12:10:00|272.9|272.9|273.3|273.1|274.1|274|272.8|272.7|111803
1594642500000|2020-07-13 12:15:00|273.2|273|273.2|273|273.6|273.4|273.1|272.9|18037
1594642800000|2020-07-13 12:20:00|273.3|273.1|273.9|273.5|273.9|273.6|273.3|273.1|18484
1594643100000|2020-07-13 12:25:00|273.8|273.6|274.8|274.6|274.9|274.6|273.8|273.6|26374
1594643400000|2020-07-13 12:30:00|274.7|274.5|274|273.7|274.7|274.5|273.8|273.5|48548
1594643700000|2020-07-13 12:35:00|274.1|273.8|273.5|273.4|274.1|274|273.5|273.4|88964
1594644000000|2020-07-13 12:40:00|273.7|273.5|273.6|273.4|273.9|273.5|272.8|272.5|87837
1594644300000|2020-07-13 12:45:00|273.7|273.5|273.7|273.4|274.1|273.9|273.4|273.2|80441
1594644600000|2020-07-13 12:50:00|273.6|273.5|274.2|274|274.3|274.1|273.6|273.4|36720
1594644900000|2020-07-13 12:55:00|274.3|274.1|273|272.9|274.6|274.2|273|272.9|56389
1594645200000|2020-07-13 13:00:00|272.9|272.8|273.7|273.4|273.8|273.4|272.6|272.5|25913
1594645500000|2020-07-13 13:05:00|273.6|273.3|273.3|273|273.6|273.3|272.9|272.7|28512
1594645800000|2020-07-13 13:10:00|273.4|273.1|273.5|273.1|273.7|273.5|273.2|273|25716
1594646100000|2020-07-13 13:15:00|273.4|273.2|272.7|272.4|273.5|273.2|272.5|272.3|78356
1594646400000|2020-07-13 13:20:00|272.6|272.3|272.1|271.9|272.6|272.4|272|271.9|18252
1594646700000|2020-07-13 13:25:00|272|272|271.5|271.2|272.3|272|271.4|271.2|24603
1594647000000|2020-07-13 13:30:00|271.4|271.3|270.5|270.2|271.9|271.7|270.4|270.2|68889
1594647300000|2020-07-13 13:35:00|270.6|270.3|269.9|269.6|270.8|270.5|269.4|269.2|65863
1594647600000|2020-07-13 13:40:00|270|269.5|269.6|269.3|270.4|270.1|269.6|269.3|73938
1594647900000|2020-07-13 13:45:00|269.5|269.5|269.6|269.4|270|269.8|269.4|269.2|110867
1594648200000|2020-07-13 13:50:00|269.5|269.3|268.3|268.2|269.5|269.3|268.3|268.2|111467
1594648500000|2020-07-13 13:55:00|268.4|268.3|268.6|268.3|268.7|268.6|268.1|267.9|86628
1594648800000|2020-07-13 14:00:00|268.7|268.4|267|266.8|269.2|268.8|266.9|266.7|73932
1594649100000|2020-07-13 14:05:00|267.1|266.9|267.2|266.9|267.6|267.3|266.8|266.6|153704
1594649400000|2020-07-13 14:10:00|267.3|267|267|266.8|267.4|267.1|266.4|266.3|65921
1594649700000|2020-07-13 14:15:00|267.1|266.9|267|266.8|267.4|267.2|267|266.8|117888
1594650000000|2020-07-13 14:20:00|267.2|267|267.5|267.3|268|267.8|267|266.8|111121
1594650300000|2020-07-13 14:25:00|267.4|267.2|267.9|267.7|267.9|267.7|266.8|266.6|76340
1594650600000|2020-07-13 14:30:00|268|267.8|267.9|267.7|268.2|267.9|267.7|267.6|60143
1594650900000|2020-07-13 14:35:00|268|267.8|266.8|266.5|268.1|267.9|266.6|266.4|196801
1594651200000|2020-07-13 14:40:00|266.7|266.4|266.4|266.3|267.3|267.1|266.4|266.3|123931
1594651500000|2020-07-13 14:45:00|266.3|266.2|266.7|266.5|266.8|266.7|266|265.8|192973
1594651800000|2020-07-13 14:50:00|266.6|266.4|266.7|266.5|266.7|266.6|265.7|265.5|106000
1594652100000|2020-07-13 14:55:00|266.6|266.6|267|266.8|267.4|267.1|266.6|266.5|86979
1594652400000|2020-07-13 15:00:00|266.9|266.7|267.7|267.4|267.8|267.5|266.6|266.4|94519
1594652700000|2020-07-13 15:05:00|267.6|267.5|267.9|267.7|268|267.7|267.2|267.1|92736
1594653000000|2020-07-13 15:10:00|268|267.8|267.8|267.7|268.7|268.4|267.6|267.5|78744
1594653300000|2020-07-13 15:15:00|267.7|267.6|267.8|267.6|267.8|267.7|267.1|267|139292
1594653600000|2020-07-13 15:20:00|267.7|267.5|268.2|268|268.2|268.1|267.3|267.1|147577
1594653900000|2020-07-13 15:25:00|268.3|268.1|268.9|268.6|268.9|268.8|267.8|267.6|331616
1594710000000|2020-07-14 07:00:00|267.6|266|262.6|261.5|267.8|266.3|261.6|261|201204
1594710300000|2020-07-14 07:05:00|262.5|261.3|264.3|263.7|265.2|264.5|261.2|260.2|172856
1594710600000|2020-07-14 07:10:00|264.2|263.4|267|266.5|267.2|266.8|264.1|263.2|101210
1594710900000|2020-07-14 07:15:00|266.9|266.4|260.7|260.3|266.9|266.4|260.6|260.1|200752
1594711200000|2020-07-14 07:20:00|260.6|260.6|260.3|259.7|260.9|260.7|258.8|258|202495
1594711500000|2020-07-14 07:25:00|260.2|259.5|263.1|262.7|263.1|262.7|259.8|259.5|83557
1594711800000|2020-07-14 07:30:00|263|262.6|261.7|261.1|263|262.6|260.8|260.6|70836
1594712100000|2020-07-14 07:35:00|261.6|261|260.7|260|261.7|261.3|260.6|260|50160
1594712400000|2020-07-14 07:40:00|260.6|260.1|259.7|259.3|260.7|260.1|259.4|259.1|70937
1594712700000|2020-07-14 07:45:00|259.6|259.4|260.5|260.4|261.2|260.9|259.6|259.4|53777
1594713000000|2020-07-14 07:50:00|260.2|260.1|260.2|259.9|260.5|260.1|258.8|258.7|125640
1594713300000|2020-07-14 07:55:00|260.1|259.7|261.2|260.7|261.3|260.8|259.6|259.4|45710
1594713600000|2020-07-14 08:00:00|261.1|261.1|262.4|262.3|262.9|262.6|260.7|260.3|55104
1594713900000|2020-07-14 08:05:00|262.3|262.1|262.2|261.8|262.3|262.1|261.4|261|143339
1594714200000|2020-07-14 08:10:00|262.1|261.7|261.9|261.6|262.6|262.3|261.6|261.3|80814
1594714500000|2020-07-14 08:15:00|261.8|261.5|261.3|261|262.6|262.2|261.3|261|49387
1594714800000|2020-07-14 08:20:00|261.5|261.1|261.8|261.5|262.3|262.1|261.4|261.1|26204
1594715100000|2020-07-14 08:25:00|261.9|261.6|261.9|261.6|262.3|262|261.3|261.1|50724
1594715400000|2020-07-14 08:30:00|262|261.7|262|261.7|262.6|262.3|261.8|261.6|77143
1594715700000|2020-07-14 08:35:00|262.1|261.6|262.1|261.9|262.3|262|261.5|261.2|38930
1594716000000|2020-07-14 08:40:00|262.2|262|261.9|261.6|262.3|262.2|261.8|261.6|44530
1594716300000|2020-07-14 08:45:00|262|261.7|261.5|261.1|262.4|262|260.9|260.6|71069
1594716600000|2020-07-14 08:50:00|261.4|261|261.4|261.1|261.5|261.2|261.1|260.9|16093
1594716900000|2020-07-14 08:55:00|261.5|261.2|261.8|261.6|262|261.6|261.5|261.2|13770
1594717200000|2020-07-14 09:00:00|261.7|261.5|262.5|262.2|262.8|262.5|261.7|261.5|37793
1594717500000|2020-07-14 09:05:00|262.4|262.3|261.3|261.1|262.8|262.5|261.3|261|33926
1594717800000|2020-07-14 09:10:00|261.2|261|261.1|260.8|261.2|261|260.7|260.6|21665
1594718100000|2020-07-14 09:15:00|261|260.7|261.3|261.1|261.5|261.2|260.7|260.4|53083
1594718400000|2020-07-14 09:20:00|261.2|261|261.9|261.7|262|261.8|261.2|260.9|38212
1594718700000|2020-07-14 09:25:00|261.8|261.8|262.3|262.2|262.4|262.2|261.5|261.3|30815
1594719000000|2020-07-14 09:30:00|262.4|262.1|261.5|261.1|262.5|262.3|261.5|261.1|44232
1594719300000|2020-07-14 09:35:00|261.4|261.2|262|261.8|262.1|262|261.1|261|29989
1594719600000|2020-07-14 09:40:00|262.1|261.7|262.3|262|262.4|262.2|262|261.7|19607
1594719900000|2020-07-14 09:45:00|262.4|262.1|262.2|262.1|262.8|262.5|262.2|262|64502
1594720200000|2020-07-14 09:50:00|262.3|262.2|262.5|262.2|263|262.7|261.8|261.7|71644
1594720500000|2020-07-14 09:55:00|262.4|262.1|262.9|262.7|263|262.8|262.3|262|35468
1594720800000|2020-07-14 10:00:00|263.1|262.9|262.3|262|263.1|262.9|262.1|261.9|53908
1594721100000|2020-07-14 10:05:00|262.2|262.1|261.9|261.7|262.5|262.3|261.9|261.6|56857
1594721400000|2020-07-14 10:10:00|262|261.8|261.2|261|262.1|261.9|261.2|261|36386
1594721700000|2020-07-14 10:15:00|261.3|261.1|258.7|258.3|261.4|261.1|258.6|258.2|133337
1594722000000|2020-07-14 10:20:00|258.8|258.4|259.9|259.7|260.2|259.9|258.8|258.4|43462
1594722300000|2020-07-14 10:25:00|260.1|259.8|258.2|258|260.2|259.9|258.2|258|34245
1594722600000|2020-07-14 10:30:00|258.3|258.1|256.7|256.4|258.3|258.1|256.3|256.1|145125
1594722900000|2020-07-14 10:35:00|256.8|256.5|256.8|256.4|257.2|257|256.7|256.4|74989
1594723200000|2020-07-14 10:40:00|256.7|256.2|256.9|256.6|257.5|257.2|256.3|256|64923
1594723500000|2020-07-14 10:45:00|257|256.8|257.7|257.4|257.8|257.5|256.9|256.7|63486
1594723800000|2020-07-14 10:50:00|257.6|257.3|258.1|257.8|258.1|257.8|257.3|257|39966
1594724100000|2020-07-14 10:55:00|258|257.7|259.1|258.8|259.1|258.9|258|257.6|44335
1594724400000|2020-07-14 11:00:00|259.4|258.3|257.1|256.7|259.4|258.4|255.8|255.6|69555
1594724700000|2020-07-14 11:05:00|256.9|256.8|255.9|255.6|257.1|256.9|255.8|255.6|109614
1594725000000|2020-07-14 11:10:00|256|255.7|254.9|254.6|256.2|256|254.8|254.5|134593
1594725300000|2020-07-14 11:15:00|254.8|254.5|254.4|254.2|254.8|254.5|253.8|253.7|83005
1594725600000|2020-07-14 11:20:00|254.3|254.1|254.4|254.1|254.9|254.6|254.1|254|64167
1594725900000|2020-07-14 11:25:00|254.3|254|255.4|254.9|256.6|256.4|254.1|254|188189
1594726200000|2020-07-14 11:30:00|255.5|255|257.5|257|257.5|257|255.2|255|47031
1594726500000|2020-07-14 11:35:00|257.6|256.9|256.9|256.6|257.6|256.9|256.9|256.5|27296
1594726800000|2020-07-14 11:40:00|256.8|256.5|256.8|256.5|257.6|257.3|256.7|256.5|31428
1594727100000|2020-07-14 11:45:00|256.7|256.6|256.4|256|257.1|256.8|256.1|255.8|48377
1594727400000|2020-07-14 11:50:00|256.3|255.9|257.1|256.8|257.3|256.9|256|255.8|45472
1594727700000|2020-07-14 11:55:00|257|256.7|257.2|256.8|257.5|257.2|256.7|256.3|64393
1594728000000|2020-07-14 12:00:00|257.3|256.9|257.3|257.2|257.5|257.3|257|256.8|40629
1594728300000|2020-07-14 12:05:00|257.4|257.3|257.2|256.9|258|257.7|257|256.8|54447
1594728600000|2020-07-14 12:10:00|257.1|257|257|256.7|257.2|257|256.5|256.3|54608
1594728900000|2020-07-14 12:15:00|257.1|256.8|257.2|256.9|257.5|257.2|257|256.7|37355
1594729200000|2020-07-14 12:20:00|257.3|257|256.5|256.2|257.3|257.1|256.4|256.1|27340
1594729500000|2020-07-14 12:25:00|256.4|256.3|256.3|256.1|256.5|256.3|256|255.9|46341
1594729800000|2020-07-14 12:30:00|256.2|256|255.6|255.3|256.3|256|255.6|255.3|53935
1594730100000|2020-07-14 12:35:00|255.5|255.2|255.1|254.7|255.6|255.3|254.7|254.2|135077
1594730400000|2020-07-14 12:40:00|255.2|254.8|255.4|255|255.4|255.2|254.9|254.6|41248
1594730700000|2020-07-14 12:45:00|255.3|255.1|255.8|255.5|256.3|256.1|255.3|255.1|49596
1594731000000|2020-07-14 12:50:00|255.9|255.6|255.2|254.8|256.4|256.1|255.2|254.8|32580
1594731300000|2020-07-14 12:55:00|255.1|254.9|255|254.7|255.3|255|254.6|254.2|67647
1594731600000|2020-07-14 13:00:00|255.1|254.8|255.2|255|255.4|255.2|255.1|254.7|32125
1594731900000|2020-07-14 13:05:00|255.1|254.9|255.2|255|255.4|255.2|254.7|254.5|83568
1594732200000|2020-07-14 13:10:00|255.1|254.9|255.3|255.1|255.4|255.3|254.8|254.7|45585
1594732500000|2020-07-14 13:15:00|255.4|255.2|255.8|255.4|255.8|255.7|255|254.8|59771
1594732800000|2020-07-14 13:20:00|255.7|255.5|255.7|255.4|256.3|256|255.6|255.4|49144
1594733100000|2020-07-14 13:25:00|255.6|255.3|255|254.8|255.6|255.3|254.9|254.7|49427
1594733400000|2020-07-14 13:30:00|255.1|254.7|255.2|255|256.1|255.8|254.7|254.5|78242
1594733700000|2020-07-14 13:35:00|255.3|254.9|255.8|255.5|256|255.6|255|254.7|77648
1594734000000|2020-07-14 13:40:00|255.7|255.4|256|255.9|256.5|256.4|255.3|255.1|154995
1594734300000|2020-07-14 13:45:00|256.1|256|256.4|256.1|256.6|256.5|256|255.9|180402
1594734600000|2020-07-14 13:50:00|256.3|256.3|256.4|256.1|256.4|256.3|255.4|255.1|120416
1594734900000|2020-07-14 13:55:00|256.3|256|257.1|256.9|257.6|257.4|256.2|255.9|153001
1594735200000|2020-07-14 14:00:00|257|256.8|256.5|256.4|257.3|257.1|256.5|256.3|130237
1594735500000|2020-07-14 14:05:00|256.6|256.5|256|255.8|256.9|256.7|255.7|255.5|129176
1594735800000|2020-07-14 14:10:00|256.1|256|256.1|255.8|256.5|256.4|255.9|255.7|128214
1594736100000|2020-07-14 14:15:00|256.2|255.9|256|255.7|256.6|256.4|255.7|255.6|129449
1594736400000|2020-07-14 14:20:00|255.9|255.6|256.7|256.5|257.2|257|255.6|255.4|148016
1594736700000|2020-07-14 14:25:00|256.6|256.4|257.2|257.1|257.3|257.2|256.1|255.9|121015
1594737000000|2020-07-14 14:30:00|257.3|257|258.2|258.1|258.6|258.4|257.2|257|210086
1594737300000|2020-07-14 14:35:00|258.3|258.2|258.5|258.4|258.7|258.6|257.7|257.5|173813
1594737600000|2020-07-14 14:40:00|258.6|258.5|259.2|259|259.2|259|258.3|258.2|89912
1594737900000|2020-07-14 14:45:00|259.1|258.9|257.9|257.7|259.2|259|257.9|257.7|109407
1594738200000|2020-07-14 14:50:00|257.8|257.8|258.7|258.6|258.9|258.8|257.8|257.7|68969
1594738500000|2020-07-14 14:55:00|258.8|258.7|257.7|257.4|259.1|259|257.5|257.3|97898
1594738800000|2020-07-14 15:00:00|257.8|257.5|257.9|257.7|258.7|258.5|257.2|257|169396
1594739100000|2020-07-14 15:05:00|258|257.8|257.6|257.5|258.4|258.3|257.5|257.2|159175
1594739400000|2020-07-14 15:10:00|257.5|257.4|257.5|257.3|257.9|257.8|257.3|257.1|67115
1594739700000|2020-07-14 15:15:00|257.6|257.2|257.4|257.2|257.7|257.5|256.4|256.2|220209
1594740000000|2020-07-14 15:20:00|257.5|257.3|257.1|256.9|257.7|257.6|256.8|256.7|177437
1594740300000|2020-07-14 15:25:00|257.2|257|256.5|256.4|257.3|257.2|256.5|256.3|230843
1594796400000|2020-07-15 07:00:00|263.8|263|268.2|267.5|269.4|268.8|263.4|262.8|411137
1594796700000|2020-07-15 07:05:00|268.1|267.6|266.6|265.9|268.7|268.3|264.1|263.1|387840
1594797000000|2020-07-15 07:10:00|266.7|266|269.7|269.3|270|269.6|266|265.5|257133
1594797300000|2020-07-15 07:15:00|269.9|269.4|271|270.8|271|270.8|269|268.9|226343
1594797600000|2020-07-15 07:20:00|271.1|270.7|271.4|270.8|271.6|271.2|269.7|269.3|211997
1594797900000|2020-07-15 07:25:00|271.5|270.9|271.7|271.3|272|271.7|270.4|270.1|150221
1594798200000|2020-07-15 07:30:00|271.6|271.2|271|270.6|271.7|271.3|269.7|269.3|203841
1594798500000|2020-07-15 07:35:00|271.1|270.7|269.9|269.5|271.6|271.2|269.6|269.3|217011
1594798800000|2020-07-15 07:40:00|269.8|269.4|269.8|269.5|270.5|270.2|269.6|269.3|114161
1594799100000|2020-07-15 07:45:00|269.9|269.6|269.8|269.5|270.5|270.3|268.5|268.1|142901
1594799400000|2020-07-15 07:50:00|269.7|269.4|269|268.5|270.4|270|268.3|267.9|144712
1594799700000|2020-07-15 07:55:00|269.1|268.6|269.2|268.7|269.5|269.2|268.6|268.4|56256
1594800000000|2020-07-15 08:00:00|269.3|268.8|271.1|270.8|271.3|271|269.3|268.8|141785
1594800300000|2020-07-15 08:05:00|271|270.7|271|270.8|271.9|271.7|270.7|270.6|207703
1594800600000|2020-07-15 08:10:00|270.9|270.7|270.7|270.6|271.2|271|269.7|269.6|172100
1594800900000|2020-07-15 08:15:00|270.8|270.4|270.2|270|271.2|270.9|270.1|270|26752
1594801200000|2020-07-15 08:20:00|270|269.9|269.6|269.4|270.5|270.3|269.4|269.1|50457
1594801500000|2020-07-15 08:25:00|269.5|269.3|269.6|269.3|270.1|269.9|269.1|268.7|169044
1594801800000|2020-07-15 08:30:00|269.7|269.4|268.6|268.4|270.3|270.1|268.6|268.4|64220
1594802100000|2020-07-15 08:35:00|268.7|268.3|268.4|268.1|269|268.7|267.3|267.1|86417
1594802400000|2020-07-15 08:40:00|268.3|268|266.7|266.3|268.3|268.1|266.7|266.2|79635
1594802700000|2020-07-15 08:45:00|266.8|266.4|265.5|265.3|267.7|267.2|265.5|265.3|170148
1594803000000|2020-07-15 08:50:00|265.6|265.4|264.8|264.4|265.6|265.4|264.3|264.2|87050
1594803300000|2020-07-15 08:55:00|264.9|264.5|264.5|264.3|265.1|264.9|264.4|264.2|67236
1594803600000|2020-07-15 09:00:00|264.6|264.4|263.4|263.1|264.7|264.4|262.7|262.6|147113
1594803900000|2020-07-15 09:05:00|263.5|263.2|264.1|263.8|264.5|264.3|263.4|263.2|96351
1594804200000|2020-07-15 09:10:00|264.2|263.9|263.8|263.5|264.4|264.2|263.6|263.4|78467
1594804500000|2020-07-15 09:15:00|263.9|263.6|264.2|264|264.9|264.8|263.8|263.6|142552
1594804800000|2020-07-15 09:20:00|264.1|264.1|264.5|264.2|264.8|264.5|264|263.8|54337
1594805100000|2020-07-15 09:25:00|264.6|264.3|263.9|263.6|264.6|264.5|263.6|263.5|76897
1594805400000|2020-07-15 09:30:00|263.8|263.7|263.9|263.6|264.1|263.9|263.4|263.2|58232
1594805700000|2020-07-15 09:35:00|264|263.7|263.8|263.7|264.2|264|263.7|263.5|67250
1594806000000|2020-07-15 09:40:00|263.9|263.6|264.3|264.2|264.3|264.2|263.9|263.6|25118
1594806300000|2020-07-15 09:45:00|264.4|264.1|264.4|264.3|264.7|264.6|264.3|264.1|160120
1594806600000|2020-07-15 09:50:00|264.5|264.2|264.6|264.5|264.7|264.6|264.3|264.2|65591
1594806900000|2020-07-15 09:55:00|264.7|264.6|264.5|264.3|264.7|264.6|264.3|264.2|40996
1594807200000|2020-07-15 10:00:00|264.4|264.2|264.4|264.3|264.6|264.5|264.3|264.2|36267
1594807500000|2020-07-15 10:05:00|264.3|264.2|264.1|263.9|264.3|264.3|263.8|263.7|20225
1594807800000|2020-07-15 10:10:00|264.2|264|265.5|265.4|265.9|265.6|264.2|263.9|490595
1594808100000|2020-07-15 10:15:00|265.4|265.3|266.5|266.1|266.5|266.2|265.4|265.3|85598
1594808400000|2020-07-15 10:20:00|266.6|266.2|267|266.7|268|267.8|266.5|266.2|234850
1594808700000|2020-07-15 10:25:00|267.1|266.9|267.8|267.6|268|267.9|266.5|266.2|163193
1594809000000|2020-07-15 10:30:00|267.9|267.7|268.6|268.4|268.7|268.4|267.7|267.6|75017
1594809300000|2020-07-15 10:35:00|268.7|268.5|268.6|268.4|269|268.7|268.5|268.3|70488
1594809600000|2020-07-15 10:40:00|268.7|268.6|269.6|269.4|269.9|269.6|268.6|268.6|153944
1594809900000|2020-07-15 10:45:00|269.5|269.3|270.4|270.2|270.5|270.3|269.5|269.2|64724
1594810200000|2020-07-15 10:50:00|270.5|270.3|270.5|270.3|270.9|270.6|270.2|270.1|238213
1594810500000|2020-07-15 10:55:00|270.6|270.4|269.3|269|270.7|270.6|269.1|269|192798
1594810800000|2020-07-15 11:00:00|269.2|268.6|270.6|270.4|270.8|270.5|269.2|268.6|141938
1594811100000|2020-07-15 11:05:00|270.5|270.3|270.7|270.5|270.8|270.7|270.1|269.9|140727
1594811400000|2020-07-15 11:10:00|270.8|270.7|270.6|270.5|271|270.9|270.5|270.4|152398
1594811700000|2020-07-15 11:15:00|270.4|270.4|270.4|270.1|270.9|270.7|270.2|270|54213
1594812000000|2020-07-15 11:20:00|270.5|270.2|269.6|269.3|270.5|270.2|269.5|269.3|145838
1594812300000|2020-07-15 11:25:00|269.7|269.4|270.5|270.3|270.7|270.4|269.7|269.4|106556
1594812600000|2020-07-15 11:30:00|270.7|270.4|270.8|270.6|270.9|270.7|270|269.9|92083
1594812900000|2020-07-15 11:35:00|270.9|270.7|271.2|271|271.8|271.6|270.9|270.7|85986
1594813200000|2020-07-15 11:40:00|271.1|271.1|271.6|271.4|271.7|271.5|271|270.9|76004
1594813500000|2020-07-15 11:45:00|271.7|271.5|271.9|271.8|272|271.8|271.2|271.1|142773
1594813800000|2020-07-15 11:50:00|272|271.9|271.1|270.9|272.4|272.1|271|270.8|82086
1594814100000|2020-07-15 11:55:00|271|270.8|269.7|269.5|271.1|270.9|269.6|269.4|106738
1594814400000|2020-07-15 12:00:00|269.8|269.6|270.2|270|270.5|270.2|269.7|269.5|68185
1594814700000|2020-07-15 12:05:00|270.1|269.9|269.8|269.7|270.2|270.1|269.8|269.6|43561
1594815000000|2020-07-15 12:10:00|269.7|269.6|269.4|269.3|269.9|269.7|269.3|269.2|68602
1594815300000|2020-07-15 12:15:00|269.3|269.2|269.1|268.8|269.3|269.2|268.8|268.7|59033
1594815600000|2020-07-15 12:20:00|269|268.7|269.2|269|269.5|269.3|268.9|268.7|75539
1594815900000|2020-07-15 12:25:00|269.3|269.1|268.8|268.6|269.3|269.2|268.6|268.5|36275
1594816200000|2020-07-15 12:30:00|268.7|268.5|269.3|269|269.3|269|268.6|268.5|69504
1594816500000|2020-07-15 12:35:00|269.2|269.1|269.7|269.5|270|269.7|269.1|268.9|231317
1594816800000|2020-07-15 12:40:00|269.6|269.6|270.8|270.6|271|270.9|269.6|269.5|124598
1594817100000|2020-07-15 12:45:00|270.9|270.7|270.3|270.2|271|270.7|270.1|269.9|166610
1594817400000|2020-07-15 12:50:00|270.4|270.3|270.9|270.7|271.3|271|270.3|270.3|96631
1594817700000|2020-07-15 12:55:00|271|270.8|271.1|270.8|271.2|271.1|270.8|270.7|194313
1594818000000|2020-07-15 13:00:00|271|270.9|270.7|270.5|271|270.9|270.2|270|98005
1594818300000|2020-07-15 13:05:00|270.6|270.4|269.5|269.3|270.7|270.5|269.4|269.1|141724
1594818600000|2020-07-15 13:10:00|269.4|269.4|270.4|270|270.4|270.1|269.4|269.4|46020
1594818900000|2020-07-15 13:15:00|270.3|270.2|271.4|271.1|271.5|271.2|270.3|270.2|112712
1594819200000|2020-07-15 13:20:00|271.5|271.2|271|270.7|271.7|271.4|270.8|270.6|120435
1594819500000|2020-07-15 13:25:00|271.1|270.8|271|270.9|271.7|271.4|271|270.8|64240
1594819800000|2020-07-15 13:30:00|270.9|270.8|271.4|271.3|271.9|271.7|270.3|270.2|195278
1594820100000|2020-07-15 13:35:00|271.3|271.2|272.8|272.6|272.8|272.6|270.9|270.8|239980
1594820400000|2020-07-15 13:40:00|272.9|272.7|272.4|272.1|273.4|273|272|271.9|151423
1594820700000|2020-07-15 13:45:00|272.3|272.2|273.2|272.9|273.3|273.1|272.1|272|136497
1594821000000|2020-07-15 13:50:00|273.1|272.8|273.1|272.9|273.5|273.3|272.5|272.3|165667
1594821300000|2020-07-15 13:55:00|273|273|272.3|272.1|273|273|272.2|272.1|401371
1594821600000|2020-07-15 14:00:00|272.4|272.2|271.4|271.1|272.8|272.6|271.1|271|204870
1594821900000|2020-07-15 14:05:00|271.5|271.2|271.4|271.2|272|271.7|271|270.8|216486
1594822200000|2020-07-15 14:10:00|271.3|271.1|271|270.8|271.4|271.1|270.6|270.2|80182
1594822500000|2020-07-15 14:15:00|270.9|270.9|271.6|271.3|271.7|271.4|270.9|270.8|45609
1594822800000|2020-07-15 14:20:00|271.5|271.2|271.8|271.5|272|271.7|271.3|271.1|165833
1594823100000|2020-07-15 14:25:00|271.7|271.6|272.4|272.2|272.6|272.4|271.7|271.6|170437
1594823400000|2020-07-15 14:30:00|272.6|272.3|272.4|272.1|272.9|272.7|272.2|272|141505
1594823700000|2020-07-15 14:35:00|272.5|272.2|272.3|272.2|272.6|272.5|272.2|272.1|167854
1594824000000|2020-07-15 14:40:00|272.5|272.3|272.6|272.5|272.9|272.6|272.3|272.2|164382
1594824300000|2020-07-15 14:45:00|272.7|272.4|272.3|272.1|272.7|272.6|272.1|272|184487
1594824600000|2020-07-15 14:50:00|272.2|272.2|272.4|272.2|272.6|272.5|272.2|272.1|189226
1594824900000|2020-07-15 14:55:00|272.3|272.1|272.3|272.1|272.7|272.5|272.2|272.1|465412
1594825200000|2020-07-15 15:00:00|272.4|272.2|272.8|272.6|272.9|272.6|271.9|271.7|275035
1594825500000|2020-07-15 15:05:00|272.7|272.4|272.8|272.7|272.9|272.8|272.3|272.2|155397
1594825800000|2020-07-15 15:10:00|272.9|272.8|273.7|273.6|273.8|273.6|272.7|272.6|260599
1594826100000|2020-07-15 15:15:00|273.5|273.5|273.2|273|273.6|273.6|272.8|272.7|327677
1594826400000|2020-07-15 15:20:00|273.1|272.9|272.7|272.5|273.1|272.9|272.5|272.3|154764
1594826700000|2020-07-15 15:25:00|272.6|272.6|272.7|272.4|273|272.9|272.3|272.2|288172
1594882800000|2020-07-16 07:00:00|274.8|274|275.2|274.1|275.9|275|272|271|151165
1594883100000|2020-07-16 07:05:00|275.1|274.2|277|276.1|277|276.1|274|273.9|263648
1594883400000|2020-07-16 07:10:00|276.9|276.2|276.8|276.2|278.4|278.2|276|275.9|170756
1594883700000|2020-07-16 07:15:00|276.7|276|274.8|274.2|276.8|276|274.7|274.2|160198
1594884000000|2020-07-16 07:20:00|274.6|274|274.7|274.1|275.2|274.5|273.4|273|108671
1594884300000|2020-07-16 07:25:00|274.8|274.2|275.4|274.9|276|275.3|274.2|274|63763
1594884600000|2020-07-16 07:30:00|275.3|274.8|272.2|271.7|275.3|274.8|271.7|271.3|82250
1594884900000|2020-07-16 07:35:00|272.1|271.8|272.9|272.3|274|273.3|271.8|271.5|96778
1594885200000|2020-07-16 07:40:00|273.1|272.4|274.6|274.2|274.6|274.2|273.1|272.4|27023
1594885500000|2020-07-16 07:45:00|274.7|274.3|274.8|274.4|274.9|274.5|273.7|273.6|73812
1594885800000|2020-07-16 07:50:00|275|274.5|274.9|274.5|275.7|275.2|274.7|274.5|111436
1594886100000|2020-07-16 07:55:00|274.8|274.3|274.1|273.8|274.8|274.3|274.1|273.8|29369
1594886400000|2020-07-16 08:00:00|274|273.7|272.6|272.3|274|273.7|272.6|272.3|76184
1594886700000|2020-07-16 08:05:00|272.5|272.2|272.6|272.3|272.9|272.7|271.7|271.5|119212
1594887000000|2020-07-16 08:10:00|272.5|272.2|271.2|270.7|272.5|272.3|271|270.7|249861
1594887300000|2020-07-16 08:15:00|271.1|270.6|271.8|271.4|272|271.6|270.9|270.6|74054
1594887600000|2020-07-16 08:20:00|271.7|271.3|271.6|271.3|271.8|271.5|270.9|270.6|69767
1594887900000|2020-07-16 08:25:00|271.5|271.2|271|270.7|271.7|271.4|270.6|270.4|94730
1594888200000|2020-07-16 08:30:00|271.1|270.8|270.9|270.6|271.4|271.3|270.7|270.5|131388
1594888500000|2020-07-16 08:35:00|270.8|270.5|270.7|270.3|271.4|271.1|270.4|270.2|122728
1594888800000|2020-07-16 08:40:00|270.5|270.2|270.9|270.6|271.6|271.4|270|269.9|174711
1594889100000|2020-07-16 08:45:00|271|270.7|271.8|271.5|271.8|271.5|271|270.7|58162
1594889400000|2020-07-16 08:50:00|271.7|271.4|271.7|271.4|272|271.7|271.2|271|55749
1594889700000|2020-07-16 08:55:00|271.8|271.5|272.5|272.2|272.6|272.3|271.7|271.4|40690
1594890000000|2020-07-16 09:00:00|272.4|272.1|271.5|271.2|272.5|272.1|271.2|271|86861
1594890300000|2020-07-16 09:05:00|271.4|271.3|270.9|270.7|271.4|271.3|270.6|270.5|47730
1594890600000|2020-07-16 09:10:00|270.8|270.6|271.1|270.8|271.2|271|270.5|270.4|44318
1594890900000|2020-07-16 09:15:00|271|270.7|270.8|270.6|271.4|271.1|270.6|270.4|37103
1594891200000|2020-07-16 09:20:00|270.9|270.7|271.1|270.8|271.5|271.2|270.9|270.7|34869
1594891500000|2020-07-16 09:25:00|271.2|270.9|272.9|272.6|273.1|272.9|271.1|270.9|110997
1594891800000|2020-07-16 09:30:00|272.8|272.7|273.3|273.1|273.3|273.1|272.2|272|59517
1594892100000|2020-07-16 09:35:00|273.4|273.2|275.5|275.1|275.6|275.1|273.4|273.1|50645
1594892400000|2020-07-16 09:40:00|275.6|275.2|272.7|272.4|275.7|275.3|272.6|272.3|59734
1594892700000|2020-07-16 09:45:00|272.6|272.5|273|272.7|273.3|273.2|272.2|272|157172
1594893000000|2020-07-16 09:50:00|272.9|272.8|272.5|272.2|273|272.9|272.4|272.2|10327
1594893300000|2020-07-16 09:55:00|272.7|272.3|272.4|272.2|272.9|272.7|272.3|272|51605
1594893600000|2020-07-16 10:00:00|272.3|272.1|272|271.8|272.5|272.2|271.8|271.4|102781
1594893900000|2020-07-16 10:05:00|271.9|271.7|270.1|269.9|272.4|272|269.7|269.5|200757
1594894200000|2020-07-16 10:10:00|270|269.7|269.9|269.6|270.5|270.3|269.6|269.3|41515
1594894500000|2020-07-16 10:15:00|269.8|269.5|270.5|270.3|270.7|270.4|269.7|269.4|70764
1594894800000|2020-07-16 10:20:00|270.4|270.2|269.8|269.4|270.5|270.2|269.6|269.3|58316
1594895100000|2020-07-16 10:25:00|269.7|269.3|268.7|268.3|269.9|269.8|268.7|268.3|49262
1594895400000|2020-07-16 10:30:00|268.6|268.2|267.1|266.8|268.6|268.3|267.1|266.8|36187
1594895700000|2020-07-16 10:35:00|267.3|266.9|268.4|268.2|268.7|268.4|267.3|266.9|52291
1594896000000|2020-07-16 10:40:00|268.3|268.1|268.6|268.3|268.6|268.3|268|267.8|34724
1594896300000|2020-07-16 10:45:00|268.5|268.2|268.3|268|269.4|269|268.3|268|28010
1594896600000|2020-07-16 10:50:00|268.1|267.9|266.9|266.6|268.2|267.9|266.8|266.6|57877
1594896900000|2020-07-16 10:55:00|267.1|266.7|267.2|267|267.3|267.1|266.3|266|58445
1594897200000|2020-07-16 11:00:00|267.5|267.1|266.6|266.4|267.5|267.1|266.5|266.3|50673
1594897500000|2020-07-16 11:05:00|266.5|266.3|266.9|266.6|267|266.7|266.4|266.2|54740
1594897800000|2020-07-16 11:10:00|266.8|266.5|265.5|265.2|266.9|266.6|265.5|265.1|76541
1594898100000|2020-07-16 11:15:00|265.4|265.1|266.1|265.8|266.5|266.2|265.3|265.1|66573
1594898400000|2020-07-16 11:20:00|266|265.7|266.1|265.8|266.2|265.9|265.5|265.3|46261
1594898700000|2020-07-16 11:25:00|266|265.7|266.8|266.5|266.9|266.7|266|265.6|36172
1594899000000|2020-07-16 11:30:00|266.7|266.6|266.3|266.2|266.7|266.6|266.1|265.8|69666
1594899300000|2020-07-16 11:35:00|266.4|266.3|265.8|265.5|266.7|266.4|265.8|265.5|34157
1594899600000|2020-07-16 11:40:00|265.9|265.6|266.1|265.8|266.4|266.1|265.9|265.6|22235
1594899900000|2020-07-16 11:45:00|266.2|265.9|266.7|266.3|266.9|266.7|265.9|265.7|124827
1594900200000|2020-07-16 11:50:00|266.6|266.2|266|265.7|266.6|266.2|265.6|265.4|86916
1594900500000|2020-07-16 11:55:00|265.9|265.6|265.5|265.4|266.1|265.9|265.4|265.3|61043
1594900800000|2020-07-16 12:00:00|265.4|265.3|264.3|264|265.5|265.3|263.8|263.7|227465
1594901100000|2020-07-16 12:05:00|264.4|264.1|264.6|264.2|264.8|264.6|263.9|263.8|96277
1594901400000|2020-07-16 12:10:00|264.7|264.3|264.9|264.6|265.3|265.2|264.7|264.3|63607
1594901700000|2020-07-16 12:15:00|264.8|264.5|265.4|265.1|265.8|265.6|264.8|264.5|64289
1594902000000|2020-07-16 12:20:00|265.3|265|265.1|264.8|265.3|265.2|264.8|264.7|37715
1594902300000|2020-07-16 12:25:00|265|264.7|264.5|264.2|265.1|264.9|264.3|264.1|70516
1594902600000|2020-07-16 12:30:00|264.4|264.1|263.4|263.2|264.4|264.1|262.7|262.6|130687
1594902900000|2020-07-16 12:35:00|263.3|263.1|262.3|262.1|263.3|263.2|262.1|262|104362
1594903200000|2020-07-16 12:40:00|262.4|262.2|263.2|263|263.5|263.1|262.4|262.2|163555
1594903500000|2020-07-16 12:45:00|263.1|263.1|263.9|263.6|264.3|264|263|262.9|107697
1594903800000|2020-07-16 12:50:00|263.8|263.7|264.1|263.9|264.5|264.3|263.8|263.6|54285
1594904100000|2020-07-16 12:55:00|264|263.8|264.7|264.4|264.7|264.5|263.9|263.7|62184
1594904400000|2020-07-16 13:00:00|264.6|264.5|264.7|264.5|264.8|264.5|264.1|263.9|63275
1594904700000|2020-07-16 13:05:00|265|264.6|264.6|264.3|265.1|264.8|264|263.8|146281
1594905000000|2020-07-16 13:10:00|264.7|264.4|264.8|264.5|265.2|264.8|264.4|264.1|39750
1594905300000|2020-07-16 13:15:00|264.7|264.4|265.9|265.5|266.5|266.2|264.5|264.3|149407
1594905600000|2020-07-16 13:20:00|265.8|265.6|266.8|266.4|266.8|266.4|265.5|265.2|26598
1594905900000|2020-07-16 13:25:00|266.9|266.6|266.6|266.4|267.4|267.2|266.6|266.4|60886
1594906200000|2020-07-16 13:30:00|266.5|266.3|265.3|264.8|267|266.8|265.3|264.7|48262
1594906500000|2020-07-16 13:35:00|265.2|264.7|266.4|266|266.4|266.2|265|264.6|87839
1594906800000|2020-07-16 13:40:00|266.5|266.1|266.2|266|266.7|266.4|265.5|265|114619
1594907100000|2020-07-16 13:45:00|266.1|265.9|266.7|266.3|266.7|266.5|265.8|265.5|43701
1594907400000|2020-07-16 13:50:00|266.9|266.4|267.3|266.8|267.4|267.2|266.8|266.4|80717
1594907700000|2020-07-16 13:55:00|267.2|266.7|266.3|266|267.2|266.9|266.3|266|64786
1594908000000|2020-07-16 14:00:00|266.4|266.1|266.4|266.2|266.6|266.4|266|265.7|72335
1594908300000|2020-07-16 14:05:00|266.3|266.1|266|265.8|266.3|266.1|265.6|265.5|31416
1594908600000|2020-07-16 14:10:00|266.1|265.9|266.3|266.1|266.6|266.3|266|265.8|223485
1594908900000|2020-07-16 14:15:00|266.2|266|265.8|265.5|266.7|266.5|265.8|265.5|159468
1594909200000|2020-07-16 14:20:00|265.7|265.4|266.6|266.4|266.8|266.6|265.6|265.3|117113
1594909500000|2020-07-16 14:25:00|266.7|266.5|267.1|266.8|267.1|267|266.1|265.9|93687
1594909800000|2020-07-16 14:30:00|267|266.7|267|266.8|267.1|267|266|265.9|133819
1594910100000|2020-07-16 14:35:00|267.1|266.9|268|267.6|268.3|268.1|266.8|266.4|107305
1594910400000|2020-07-16 14:40:00|267.9|267.7|267.3|267.1|268|267.9|267.1|266.8|67391
1594910700000|2020-07-16 14:45:00|267.4|267.2|267|266.8|267.5|267.3|267|266.8|116194
1594911000000|2020-07-16 14:50:00|267.1|266.9|267.5|267.4|267.5|267.4|266.9|266.7|59373
1594911300000|2020-07-16 14:55:00|267.6|267.5|267.3|267.1|267.8|267.7|266.8|266.7|208580
1594911600000|2020-07-16 15:00:00|267.4|267.2|268.2|268.1|268.2|268.1|267.1|266.9|80215
1594911900000|2020-07-16 15:05:00|268.1|268|267.1|266.9|268.1|268|266.9|266.7|92572
1594912200000|2020-07-16 15:10:00|267.2|267|268|267.8|268|267.9|267.2|267|144553
1594912500000|2020-07-16 15:15:00|267.9|267.7|267.9|267.8|268.5|268.3|267.8|267.6|170362
1594912800000|2020-07-16 15:20:00|268|267.9|268.1|268|268.1|268|267.7|267.5|217422
1594913100000|2020-07-16 15:25:00|268.2|268.1|267.1|266.8|268.7|268.6|267|266.7|268952
1594969200000|2020-07-17 07:00:00|272.4|271.2|271.5|269.7|272.4|271.6|267.6|265.1|198974
1594969500000|2020-07-17 07:05:00|271.3|269.8|267|266|271.3|270.1|267|265.9|96593
1594969800000|2020-07-17 07:10:00|266.9|265.9|265.8|265|267.7|266.6|265.8|265|32071
1594970100000|2020-07-17 07:15:00|265.9|265.2|265.7|264.8|267.1|266.5|265.2|264.5|52541
1594970400000|2020-07-17 07:20:00|265.6|264.9|265.2|264.5|265.7|265|264.4|263.7|69257
1594970700000|2020-07-17 07:25:00|265.1|264.4|263.8|263.2|265.1|264.4|263.7|263.2|51805
1594971000000|2020-07-17 07:30:00|263.7|263.3|262.9|262.5|263.9|263.8|262.2|261.8|170778
1594971300000|2020-07-17 07:35:00|262.8|262.4|261.4|261|262.8|262.4|261|260.7|102857
1594971600000|2020-07-17 07:40:00|261.3|260.8|261.7|261.4|261.7|261.5|260.4|260|162284
1594971900000|2020-07-17 07:45:00|261.6|261.3|260.6|260.1|261.8|261.5|260.6|260.1|158490
1594972200000|2020-07-17 07:50:00|260.5|260|259.8|259.4|261.7|261.6|259.7|259.4|318719
1594972500000|2020-07-17 07:55:00|259.9|259.5|259.9|259.5|260.4|259.9|259|258.7|94111
1594972800000|2020-07-17 08:00:00|259.8|259.4|261.6|261.2|261.6|261.3|258.9|258.6|204028
1594973100000|2020-07-17 08:05:00|261.5|261.1|261.2|260.8|262.4|262.1|261.2|260.8|69787
1594973400000|2020-07-17 08:10:00|261|260.7|260.6|260.3|261.5|261.2|260|259.7|207377
1594973700000|2020-07-17 08:15:00|260.7|260.4|260.2|259.9|261.1|260.8|259.9|259.7|72875
1594974000000|2020-07-17 08:20:00|260.3|260|259.3|259|261.1|261|258.9|258.7|316294
1594974300000|2020-07-17 08:25:00|259.2|259.1|260.4|260.2|260.5|260.2|259.2|259|87030
1594974600000|2020-07-17 08:30:00|260.5|260.3|260.8|260.5|261.3|261.2|260|259.7|114142
1594974900000|2020-07-17 08:35:00|260.7|260.6|261.7|261.4|261.7|261.5|260.5|260.1|27958
1594975200000|2020-07-17 08:40:00|261.9|261.5|262.4|262.1|262.9|262.6|261.9|261.5|72227
1594975500000|2020-07-17 08:45:00|262.3|261.9|262.6|262.3|262.6|262.3|261.9|261.7|81027
1594975800000|2020-07-17 08:50:00|262.5|262.2|262.9|262.6|263.1|262.8|261.9|261.7|93435
1594976100000|2020-07-17 08:55:00|262.8|262.5|262.9|262.6|263.1|262.9|262.5|262.3|41618
1594976400000|2020-07-17 09:00:00|262.8|262.5|262.3|262|262.9|262.5|262.1|261.8|32841
1594976700000|2020-07-17 09:05:00|262.2|261.9|263.4|263.2|263.5|263.3|262.1|261.8|50345
1594977300000|2020-07-17 09:15:00|264.7|264.5|264.8|264.6|264.8|264.7|263.4|263|162685
1594977600000|2020-07-17 09:20:00|265|264.7|264.8|264.4|265.5|265.4|264.2|263.9|96082
1594977900000|2020-07-17 09:25:00|264.7|264.3|264.1|263.9|264.7|264.5|264|263.6|43468
1594978200000|2020-07-17 09:30:00|264.2|264|264.6|264.3|264.6|264.4|263.4|263|53519
1594978500000|2020-07-17 09:35:00|264.5|264.2|265.5|265.3|266.2|266.1|264.5|264.2|53524
1594978800000|2020-07-17 09:40:00|265.6|265.4|263.7|263.5|265.6|265.4|263.5|263.2|123822
1594979100000|2020-07-17 09:45:00|263.6|263.4|263.4|263.1|264.2|263.9|262.7|262.6|142715
1594979400000|2020-07-17 09:50:00|263.3|263|264.5|264.1|264.8|264.7|262.8|262.6|103376
1594979700000|2020-07-17 09:55:00|264.6|264.2|264.4|264.3|264.8|264.6|264.1|263.9|74167
1594980000000|2020-07-17 10:00:00|264.5|264.2|264.6|264.4|265.2|265|264.4|264.1|53833
1594980300000|2020-07-17 10:05:00|264.7|264.5|265.8|265.6|265.8|265.7|264.7|264.4|44884
1594980600000|2020-07-17 10:10:00|265.9|265.7|265.8|265.6|266.5|266.3|265.6|265.5|70838
1594980900000|2020-07-17 10:15:00|266|265.7|266.5|266.2|266.5|266.2|265.8|265.4|23058
1594981200000|2020-07-17 10:20:00|266.4|266.1|267.2|266.9|267.3|266.9|266.1|265.9|101360
1594981500000|2020-07-17 10:25:00|267.1|266.8|267.7|267.3|267.7|267.3|266.8|266.6|57745
1594981800000|2020-07-17 10:30:00|267.8|267.4|268.6|268.3|268.8|268.3|267.8|267.4|69170
1594982100000|2020-07-17 10:35:00|268.7|268.4|268.5|268.2|269.2|268.8|268.5|268.2|40423
1594982400000|2020-07-17 10:40:00|268.4|268.1|269.5|269.3|269.7|269.3|268.1|268|42093
1594982700000|2020-07-17 10:45:00|269.4|269.2|269.5|269.1|269.9|269.4|268.6|268.4|45135
1594983000000|2020-07-17 10:50:00|269.4|269|269.6|269.3|269.7|269.5|269.1|269|57348
1594983300000|2020-07-17 10:55:00|269.7|269.4|269.8|269.5|270.4|270|269.3|269.1|81149
1594983600000|2020-07-17 11:00:00|270.3|269.2|269.3|269|270.3|270|269.3|269|48316
1594983900000|2020-07-17 11:05:00|269.2|268.9|269.7|269.4|269.8|269.6|269.1|268.8|36808
1594984200000|2020-07-17 11:10:00|269.6|269.2|267.8|267.6|269.6|269.4|267.6|267.4|75022
1594984500000|2020-07-17 11:15:00|267.7|267.5|267.5|267.2|268.2|267.9|267.5|267.2|38005
1594984800000|2020-07-17 11:20:00|267.4|267.1|267.4|267.1|267.9|267.6|267.3|267.1|28836
1594985100000|2020-07-17 11:25:00|267.2|267|267.1|266.8|267.7|267.4|266.9|266.6|118694
1594985400000|2020-07-17 11:30:00|267|266.9|267.3|267.1|267.5|267.3|267|266.8|15283
1594985700000|2020-07-17 11:35:00|267.4|267.2|267.3|267.1|267.7|267.4|267.1|266.8|8970
1594986000000|2020-07-17 11:40:00|267.2|267|266.5|266.2|267.2|267|266.5|266.1|17744
1594986300000|2020-07-17 11:45:00|266.4|266.1|266.5|266.3|266.7|266.5|266.3|266|11317
1594986600000|2020-07-17 11:50:00|266.7|266.4|266.9|266.6|266.9|266.7|266.1|265.9|21254
1594986900000|2020-07-17 11:55:00|267|266.7|266.7|266.4|267|266.7|266.7|266.4|4395
1594987200000|2020-07-17 12:00:00|266.8|266.5|267.1|266.7|267.3|267|266.6|266.4|15114
1594987500000|2020-07-17 12:05:00|267|266.8|266.9|266.7|267|266.8|266.4|266.2|16942
1594987800000|2020-07-17 12:10:00|267|266.8|267.9|267.7|268|267.7|267|266.8|12819
1594988100000|2020-07-17 12:15:00|268|267.6|268|267.7|268|267.8|267.9|267.6|19382
1594988400000|2020-07-17 12:20:00|267.9|267.8|268.6|268.4|268.7|268.5|267.9|267.7|61040
1594988700000|2020-07-17 12:25:00|268.7|268.5|268.6|268.5|269|268.9|268.5|268.3|34394
1594989000000|2020-07-17 12:30:00|268.7|268.4|269.2|269|269.2|269|268.6|268.3|99462
1594989300000|2020-07-17 12:35:00|269.1|268.9|269.8|269.6|269.9|269.6|269.1|268.9|101644
1594989600000|2020-07-17 12:40:00|269.9|269.7|269.2|269|270.2|269.9|269|268.8|147084
1594989900000|2020-07-17 12:45:00|269.1|269.1|268.6|268.2|269.2|269.1|268.2|268|29189
1594990200000|2020-07-17 12:50:00|268.8|268.3|268.6|268.4|269|268.8|268.6|268.2|17480
1594990500000|2020-07-17 12:55:00|268.5|268.3|268.6|268.4|268.8|268.5|268.3|268|19288
1594990800000|2020-07-17 13:00:00|268.5|268.3|268.8|268.6|269.1|268.9|268.4|268.1|38371
1594991100000|2020-07-17 13:05:00|268.9|268.5|269.6|269.3|269.6|269.3|268.9|268.4|21671
1594991400000|2020-07-17 13:10:00|269.7|269.4|269.4|269.1|269.7|269.5|269.2|269|48404
1594991700000|2020-07-17 13:15:00|269.3|269.2|269.1|268.9|269.3|269.2|269|268.8|12939
1594992000000|2020-07-17 13:20:00|269.2|269|269.4|269.2|269.6|269.4|269.1|268.9|34256
1594992300000|2020-07-17 13:25:00|269.3|269.3|268.7|268.5|269.6|269.5|268.6|268.5|157458
1594992600000|2020-07-17 13:30:00|268.6|268.4|267.1|266.8|268.7|268.5|266.7|266.4|148924
1594992900000|2020-07-17 13:35:00|267.3|266.9|265.8|265.6|267.5|267.3|265.3|265.2|56304
1594993200000|2020-07-17 13:40:00|265.7|265.4|265.9|265.8|266.1|266|265.1|265|71521
1594993500000|2020-07-17 13:45:00|266.1|265.7|266.4|266.1|266.5|266.3|265|264.8|86757
1594993800000|2020-07-17 13:50:00|266.3|266.2|266.2|266|266.9|266.7|265.5|265.2|72084
1594994100000|2020-07-17 13:55:00|266.1|265.9|266.6|266.3|266.6|266.3|265|264.9|75286
1594994400000|2020-07-17 14:00:00|266.4|266|266.3|266|266.9|266.5|265.8|265.6|104683
1594994700000|2020-07-17 14:05:00|266.4|266.1|265.8|265.5|267.3|267|265.8|265.5|48977
1594995000000|2020-07-17 14:10:00|265.7|265.4|266.9|266.6|267|266.7|265.3|265.1|105348
1594995300000|2020-07-17 14:15:00|266.8|266.7|267.1|266.8|267.2|267.1|266.5|266.2|61422
1594995600000|2020-07-17 14:20:00|267|266.7|266.8|266.6|267.4|267.1|266.5|266.3|198824
1594995900000|2020-07-17 14:25:00|266.9|266.7|264.8|264.5|267|266.7|264.6|264.5|295381
1594996200000|2020-07-17 14:30:00|264.7|264.4|263.9|263.7|264.7|264.5|263.4|263.3|224623
1594996500000|2020-07-17 14:35:00|264|263.8|263.8|263.5|264.3|264|263.2|263|92860
1594996800000|2020-07-17 14:40:00|263.7|263.4|263.3|263.1|263.7|263.4|263.3|263.1|44846
1594997100000|2020-07-17 14:45:00|263.2|263|263.4|263.2|263.8|263.7|263.1|263|78323
1594997400000|2020-07-17 14:50:00|263.5|263.3|262.6|262.4|263.6|263.4|262.6|262.4|153244
1594997700000|2020-07-17 14:55:00|262.7|262.5|264|263.6|264|263.6|262.6|262.5|104153
1594998000000|2020-07-17 15:00:00|264.1|263.8|264.5|264.3|264.6|264.4|263.6|263.4|147753
1594998300000|2020-07-17 15:05:00|264.4|264.4|264|263.8|264.8|264.6|263.7|263.5|171105
1594998600000|2020-07-17 15:10:00|264.1|263.9|265|264.9|265.2|265.1|263.9|263.8|82793
1594998900000|2020-07-17 15:15:00|264.9|264.8|264.7|264.5|264.9|264.9|264.5|264.4|83940
1594999200000|2020-07-17 15:20:00|264.8|264.6|265.7|265.5|266.6|266.4|264.8|264.6|292055
1594999500000|2020-07-17 15:25:00|265.8|265.6|265.2|265.1|266.3|266.1|265|264.9|186028
1595228400000|2020-07-20 07:00:00|263.7|263.1|264|263|266.1|265.1|261.8|261|85480
1595228700000|2020-07-20 07:05:00|263.9|263.1|261.3|260.7|263.9|263.1|261.3|260.6|52898
1595229000000|2020-07-20 07:10:00|261.2|260.6|258|257.4|261.2|260.7|257.8|257.3|233829
1595229300000|2020-07-20 07:15:00|257.9|257.5|259.8|259.1|259.9|259.5|257.9|257.1|195924
1595229600000|2020-07-20 07:20:00|259.7|258.9|259.1|258.5|259.9|259.3|259|258.5|59705
1595229900000|2020-07-20 07:25:00|259|258.4|261.5|260.8|261.6|260.8|259|258.2|53042
1595230200000|2020-07-20 07:30:00|261.6|260.9|258.9|258.5|261.8|261|258.9|258.3|181495
1595230500000|2020-07-20 07:35:00|258.8|258.4|259.3|258.8|259.6|259.3|257.9|257.4|148164
1595230800000|2020-07-20 07:40:00|259.1|258.7|259.8|259.3|260.3|259.8|258.3|258|151574
1595231100000|2020-07-20 07:45:00|259.7|259.4|259|258.5|259.7|259.5|259|258.5|30580
1595231400000|2020-07-20 07:50:00|258.9|258.8|259.6|259.3|259.6|259.3|258.5|258|29016
1595231700000|2020-07-20 07:55:00|259.5|259.2|260.2|260|260.2|260|258.8|258.5|352489
1595232000000|2020-07-20 08:00:00|260.3|260.1|260.5|260.1|261.1|260.7|260|259.5|50269
1595232300000|2020-07-20 08:05:00|260.4|260|258.9|258.5|260.5|260.3|258.9|258.5|37275
1595232600000|2020-07-20 08:10:00|258.8|258.6|259.1|258.7|259.2|259.1|258.5|258.2|68802
1595232900000|2020-07-20 08:15:00|259|258.6|259.6|259.2|259.8|259.5|258.9|258.6|37274
1595233200000|2020-07-20 08:20:00|259.5|259.1|259|258.6|259.5|259.1|258.7|258.3|60865
1595233500000|2020-07-20 08:25:00|259.1|258.7|259.6|259.2|259.6|259.2|259|258.7|12647
1595233800000|2020-07-20 08:30:00|259.5|259.1|259.8|259.4|259.8|259.5|258.4|258.1|59104
1595234100000|2020-07-20 08:35:00|259.9|259.5|260.4|260.2|260.4|260.2|259.4|259.3|91344
1595234400000|2020-07-20 08:40:00|260.5|260.3|262.7|262.4|262.8|262.4|260.5|260.3|87050
1595234700000|2020-07-20 08:45:00|262.8|262.5|263.9|263.6|263.9|263.6|262.7|262.4|129525
1595235000000|2020-07-20 08:50:00|264|263.7|263.5|263.3|264.2|264|263.2|263|794092
1595235300000|2020-07-20 08:55:00|263.6|263.2|264.9|264.6|265.2|264.9|263.5|263.2|93537
1595235600000|2020-07-20 09:00:00|264.7|264.7|265.1|264.9|265.8|265.6|264.7|264.6|60741
1595235900000|2020-07-20 09:05:00|265.2|265|265.5|265.3|265.7|265.5|264.4|264.1|43581
1595236200000|2020-07-20 09:10:00|265.6|265.4|266.1|265.9|266.3|266|264.9|264.8|143608
1595236500000|2020-07-20 09:15:00|266.3|266|264.4|264.1|266.3|266.1|264.4|264|63626
1595236800000|2020-07-20 09:20:00|264.5|264.3|264.1|263.8|264.8|264.6|263.7|263.6|28893
1595237100000|2020-07-20 09:25:00|264|263.9|264.5|264.2|264.7|264.3|263.7|263.4|27609
1595237400000|2020-07-20 09:30:00|264.6|264.3|264.3|264.1|264.6|264.5|263.8|263.7|53209
1595237700000|2020-07-20 09:35:00|264.4|264.2|264.2|263.8|264.8|264.7|264.2|263.8|83011
1595238000000|2020-07-20 09:40:00|264.1|263.7|264.9|264.7|265.4|265.2|263.9|263.7|92253
1595238300000|2020-07-20 09:45:00|265|264.8|265.5|265.3|265.7|265.5|264.8|264.6|82756
1595238600000|2020-07-20 09:50:00|265.4|265.2|265.5|265.2|265.5|265.3|265|264.8|40215
1595238900000|2020-07-20 09:55:00|265.4|265.1|264.2|264|265.4|265.1|263.8|263.6|40908
1595239200000|2020-07-20 10:00:00|264.4|264.1|263.5|263.3|264.5|264.2|263.5|263.3|34850
1595239500000|2020-07-20 10:05:00|263.4|263.2|261.7|261.6|263.4|263.2|261.7|261.3|46179
1595239800000|2020-07-20 10:10:00|261.8|261.7|261.6|261.4|262.3|262.1|261.6|261.3|30672
1595240100000|2020-07-20 10:15:00|261.5|261.2|260.5|260.1|261.5|261.4|260.4|260.1|42732
1595240400000|2020-07-20 10:20:00|260.4|260.2|261.3|261|261.3|261.2|260.4|260.2|81231
1595240700000|2020-07-20 10:25:00|261.2|261.1|260.9|260.6|262.1|261.8|260.9|260.6|95895
1595241000000|2020-07-20 10:30:00|260.8|260.7|260.7|260.5|261.5|261.4|260.6|260.4|53484
1595241300000|2020-07-20 10:35:00|260.8|260.6|261.7|261.5|261.7|261.6|260.6|260.5|62257
1595241600000|2020-07-20 10:40:00|261.8|261.6|262|261.8|262.6|262.5|261.6|261.4|131936
1595241900000|2020-07-20 10:45:00|261.9|261.7|262|261.8|262.1|262|261.7|261.6|46602
1595242200000|2020-07-20 10:50:00|261.9|261.7|261.3|261.1|261.9|261.7|261.3|261.1|69372
1595242500000|2020-07-20 10:55:00|261.4|261.2|261.5|261.3|261.8|261.7|261|260.8|42780
1595242800000|2020-07-20 11:00:00|262|260.9|262.2|261.8|262.3|262|261.6|260.9|36190
1595243100000|2020-07-20 11:05:00|262.3|261.9|262.5|262.3|262.5|262.3|262.2|261.9|14644
1595243400000|2020-07-20 11:10:00|262.4|262.2|261.7|261.5|262.5|262.3|261.5|261.3|16755
1595243700000|2020-07-20 11:15:00|261.6|261.4|261.1|260.9|261.7|261.4|261.1|260.8|12783
1595244000000|2020-07-20 11:20:00|261.2|261|262.2|262|262.2|262|261|260.7|44821
1595244300000|2020-07-20 11:25:00|262.4|262.1|261.2|261|262.4|262.2|261.2|260.9|17944
1595244600000|2020-07-20 11:30:00|261.1|261.1|260.6|260.4|261.3|261.1|260.3|260.1|32235
1595244900000|2020-07-20 11:35:00|260.7|260.3|261.3|261.1|261.4|261.2|260.7|260.3|23958
1595245200000|2020-07-20 11:40:00|261.2|261.2|261.9|261.6|262|261.8|261.1|261|64933
1595245500000|2020-07-20 11:45:00|262|261.7|264.1|263.9|264.2|264.1|261.9|261.7|340107
1595245800000|2020-07-20 11:50:00|264|264|263.9|263.6|264.1|264|263.7|263.5|59288
1595246100000|2020-07-20 11:55:00|263.8|263.5|263.5|263.4|263.8|263.5|263.3|263|15232
1595246400000|2020-07-20 12:00:00|263.6|263.5|263.8|263.6|264.6|264.5|263.6|263.5|51712
1595246700000|2020-07-20 12:05:00|263.7|263.5|263.8|263.6|264.9|264.7|263.6|263.5|76035
1595247000000|2020-07-20 12:10:00|263.9|263.7|263.4|263.2|264.1|264|263.2|262.9|20288
1595247300000|2020-07-20 12:15:00|263.3|263.1|263.5|263.3|263.7|263.5|263.2|262.9|5878
1595247600000|2020-07-20 12:20:00|263.6|263.4|262.9|262.8|263.8|263.5|262.9|262.7|23077
1595247900000|2020-07-20 12:25:00|262.8|262.6|262.5|262.2|262.8|262.6|262.3|261.8|16725
1595248200000|2020-07-20 12:30:00|262.4|262.1|262.4|262.1|262.5|262.1|262.2|261.9|13457
1595248500000|2020-07-20 12:35:00|262.3|262|261.3|260.9|262.4|262.2|261.2|260.8|38258
1595248800000|2020-07-20 12:40:00|261.4|261|261.4|261.2|261.7|261.4|261.4|261|21662
1595249100000|2020-07-20 12:45:00|261.5|261.3|262.1|262|262.2|262|261.5|261.2|9891
1595249400000|2020-07-20 12:50:00|262.2|262.1|262.5|262.3|263.2|262.8|262.2|262.1|12572
1595249700000|2020-07-20 12:55:00|262.4|262.2|262.8|262.5|263.1|262.8|262.2|262|13287
1595250000000|2020-07-20 13:00:00|262.9|262.6|262|261.7|263.2|263|261.9|261.4|31328
1595250300000|2020-07-20 13:05:00|262.1|261.8|262.7|262.5|263.1|262.9|262|261.7|34329
1595250600000|2020-07-20 13:10:00|262.6|262.4|261.8|261.5|262.6|262.4|261.8|261.5|19601
1595250900000|2020-07-20 13:15:00|261.7|261.4|261.2|260.9|261.7|261.4|260.9|260.6|35514
1595251200000|2020-07-20 13:20:00|261.1|260.8|261.2|260.8|261.2|261|260.9|260.6|13987
1595251500000|2020-07-20 13:25:00|261.1|260.9|260.6|260.3|261.5|261.2|260.3|260.1|50522
1595251800000|2020-07-20 13:30:00|260.7|260.2|263.3|262.8|263.4|263.2|260.1|259.7|114825
1595252100000|2020-07-20 13:35:00|263.5|262.9|263.2|262.8|263.9|263.6|262.3|261.9|58028
1595252400000|2020-07-20 13:40:00|263.3|262.9|262.5|262.2|264.4|264.1|262.2|261.9|133251
1595252700000|2020-07-20 13:45:00|262.4|262.1|262.3|261.9|263.3|262.9|261.9|261.6|58953
1595253000000|2020-07-20 13:50:00|262.2|261.8|262.5|262|262.9|262.7|261.6|261.3|62616
1595253300000|2020-07-20 13:55:00|262.4|261.8|262.7|262.5|262.8|262.6|262|261.6|47496
1595253600000|2020-07-20 14:00:00|262.6|262.4|262.1|261.8|262.7|262.5|261.6|261.2|53014
1595253900000|2020-07-20 14:05:00|262|261.7|262.6|262.3|263.3|263|261.8|261.5|75923
1595254200000|2020-07-20 14:10:00|262.5|262.2|262.3|262.1|262.7|262.4|261.9|261.7|35779
1595254500000|2020-07-20 14:15:00|262.2|262|262.5|262.2|262.6|262.4|262.1|261.9|25654
1595254800000|2020-07-20 14:20:00|262.4|262.1|262.8|262.5|263|262.6|262.2|262.1|56406
1595255100000|2020-07-20 14:25:00|262.9|262.6|262.1|261.9|262.9|262.6|261.9|261.7|33883
1595255400000|2020-07-20 14:30:00|262.3|262|262.1|261.9|262.7|262.5|262.1|261.9|23205
1595255700000|2020-07-20 14:35:00|262.2|262|262.1|261.9|262.7|262.6|262|261.8|35271
1595256000000|2020-07-20 14:40:00|262|261.8|262.6|262.3|262.6|262.3|261.5|261.4|87638
1595256300000|2020-07-20 14:45:00|262.5|262.2|262.9|262.7|263|262.8|261.9|261.7|34500
1595256600000|2020-07-20 14:50:00|263|262.8|263.4|263.3|263.5|263.3|262.7|262.4|79838
1595256900000|2020-07-20 14:55:00|263.5|263.4|263.7|263.4|264.5|264.2|263.5|263.3|57436
1595257200000|2020-07-20 15:00:00|263.6|263.5|264.6|264.4|264.6|264.4|263.6|263.4|49775
1595257500000|2020-07-20 15:05:00|264.5|264.5|264.5|264.1|264.7|264.5|264|263.8|85789
1595257800000|2020-07-20 15:10:00|264.6|264.2|264.3|263.9|264.8|264.7|264.3|263.9|83957
1595258100000|2020-07-20 15:15:00|264.2|263.8|264.4|264.2|264.5|264.3|264|263.8|66975
1595258400000|2020-07-20 15:20:00|264.5|264.3|264.1|264|264.6|264.5|264|263.7|100299
1595258700000|2020-07-20 15:25:00|264.2|264.1|264.5|264.2|265.1|265|264.2|264.1|299475
1595314800000|2020-07-21 07:00:00|268.6|267.2|266.3|265.6|268.6|268|266|265.1|187379
1595315100000|2020-07-21 07:05:00|266.2|265.7|270.6|269.8|270.7|269.9|266.2|265.6|105703
1595315400000|2020-07-21 07:10:00|270.8|269.9|267.4|266.9|271.2|271|267.4|266.9|138348
1595315700000|2020-07-21 07:15:00|267.7|267|270|269.6|270|269.6|267.7|267|80504
1595316000000|2020-07-21 07:20:00|270.1|269.7|271.1|270.5|271.3|271|269.8|269.3|117785
1595316300000|2020-07-21 07:25:00|271|270.4|271.6|271.3|272.5|271.8|270.8|270.4|166608
1595316600000|2020-07-21 07:30:00|271.7|271.4|274.1|273.8|274.7|274.4|271.7|271.4|190471
1595316900000|2020-07-21 07:35:00|274|273.7|273.1|272.9|274.5|274.2|273|272.8|142797
1595317200000|2020-07-21 07:40:00|273|272.8|271.5|271.1|273.3|273.1|270.7|270.4|182318
1595317500000|2020-07-21 07:45:00|271.4|271|273.4|273|273.7|273.2|271.4|271|82810
1595317800000|2020-07-21 07:50:00|273.5|273.1|272.8|272.4|273.5|273.2|271.6|271.2|46953
1595318100000|2020-07-21 07:55:00|272.7|272.5|272.7|272.4|273|272.7|272.5|271.9|75122
1595318400000|2020-07-21 08:00:00|272.6|272.3|272.7|272.3|272.8|272.4|271.4|271|75049
1595318700000|2020-07-21 08:05:00|272.6|272.2|271.9|271.5|273.2|272.9|271.9|271.5|44672
1595319000000|2020-07-21 08:10:00|271.8|271.4|272.9|272.7|272.9|272.7|271.8|271.4|76141
1595319300000|2020-07-21 08:15:00|272.8|272.6|273.6|273.3|273.6|273.3|271.7|271.3|68056
1595319600000|2020-07-21 08:20:00|273.5|273.1|274.6|274.4|274.9|274.8|273.4|273.1|120663
1595319900000|2020-07-21 08:25:00|274.7|274.5|274.6|274.2|275|274.8|274|273.7|42377
1595320200000|2020-07-21 08:30:00|274.7|274.3|275.4|275.2|276.3|275.9|274.4|274.1|141186
1595320500000|2020-07-21 08:35:00|275.5|275.3|275.8|275.5|276.8|276.4|275.5|275.3|100783
1595320800000|2020-07-21 08:40:00|275.7|275.4|275.4|275.1|276|275.7|274.7|274.4|63757
1595321100000|2020-07-21 08:45:00|275.1|275|277|276.7|277|276.7|275.1|275|107533
1595321400000|2020-07-21 08:50:00|276.9|276.6|278.1|277.7|278.5|278.1|276.7|276.5|245930
1595321700000|2020-07-21 08:55:00|278|278|278.5|278.1|278.6|278.4|277.4|277.1|119044
1595322000000|2020-07-21 09:00:00|278.6|278.2|278.1|277.8|279|278.7|277.7|277.5|253050
1595322300000|2020-07-21 09:05:00|278.2|277.9|278.7|278.5|278.7|278.5|278|277.8|86311
1595322600000|2020-07-21 09:10:00|278.8|278.7|278.9|278.6|279.6|279.5|278.6|278.4|257618
1595322900000|2020-07-21 09:15:00|278.8|278.5|279.4|279|279.7|279.4|278.5|278.3|101578
1595323200000|2020-07-21 09:20:00|279.3|279.1|279.5|279.2|279.7|279.4|279.1|278.8|83403
1595323500000|2020-07-21 09:25:00|279.4|279.1|279.4|279.2|279.6|279.5|279.1|279|72011
1595323800000|2020-07-21 09:30:00|279.5|279.3|279.6|279.4|279.7|279.5|279|278.9|86211
1595324100000|2020-07-21 09:35:00|279.7|279.6|279.9|279.7|280.4|280|279.6|279.4|138877
1595324400000|2020-07-21 09:40:00|280|279.8|280.6|280.4|280.7|280.5|280|279.8|80469
1595324700000|2020-07-21 09:45:00|280.7|280.5|279.9|279.6|280.8|280.7|279.4|279.2|118187
1595325000000|2020-07-21 09:50:00|280|279.8|279.2|279|280|279.8|279.2|279|81152
1595325300000|2020-07-21 09:55:00|279.1|278.9|277.9|277.7|279.1|278.9|277.5|277.3|67757
1595325600000|2020-07-21 10:00:00|278|277.8|278.7|278.3|278.8|278.5|278|277.8|72764
1595325900000|2020-07-21 10:05:00|278.6|278.4|279.6|279.3|279.7|279.5|278.6|278.4|52762
1595326200000|2020-07-21 10:10:00|279.5|279.4|279.9|279.6|280|279.8|279.5|279.3|71888
1595326500000|2020-07-21 10:15:00|279.8|279.5|279.3|279.1|279.8|279.6|279.2|279|78302
1595326800000|2020-07-21 10:20:00|279.2|279|279|278.7|279.3|279|278.4|278.2|76426
1595327100000|2020-07-21 10:25:00|279.1|278.8|279.4|279.2|279.4|279.2|278.9|278.7|60088
1595327400000|2020-07-21 10:30:00|279.3|279.3|279.8|279.6|279.9|279.7|279|278.8|88420
1595327700000|2020-07-21 10:35:00|279.7|279.5|278.9|278.6|279.8|279.5|278|277.6|128477
1595328000000|2020-07-21 10:40:00|278.8|278.7|278.6|278.2|279|278.7|278.2|278|66687
1595328300000|2020-07-21 10:45:00|278.5|278.3|279.2|279|279.3|279.1|278.5|278.3|47427
1595328600000|2020-07-21 10:50:00|279.3|278.9|278.7|278.5|279.3|278.9|278.4|278.1|33064
1595328900000|2020-07-21 10:55:00|278.6|278.4|278.4|278.1|278.6|278.4|278|277.9|56149
1595329200000|2020-07-21 11:00:00|278.3|278|279.2|278.9|279.3|279.1|277.7|277.5|159511
1595329500000|2020-07-21 11:05:00|279.1|278.8|278.9|278.6|279.1|278.9|278.6|278.3|63261
1595329800000|2020-07-21 11:10:00|279|278.7|279.1|278.9|279.5|279.3|278.9|278.6|49454
1595330100000|2020-07-21 11:15:00|279|278.8|278|277.8|279|278.9|277.5|277.3|98631
1595330400000|2020-07-21 11:20:00|277.9|277.7|277|276.8|278.2|277.9|277|276.7|64410
1595330700000|2020-07-21 11:25:00|276.9|276.7|277|276.7|277.2|277|276.4|276.3|84578
1595331000000|2020-07-21 11:30:00|276.9|276.8|276.9|276.7|277.2|277|276.8|276.6|21687
1595331300000|2020-07-21 11:35:00|276.8|276.6|276.6|276.3|277.1|276.7|276.2|276|43631
1595331600000|2020-07-21 11:40:00|276.5|276.2|277|276.7|277.3|276.9|276.3|276|38126
1595331900000|2020-07-21 11:45:00|276.9|276.8|276.7|276.5|277.6|277.4|276.6|276.3|56244
1595332200000|2020-07-21 11:50:00|276.6|276.4|276|275.8|277.1|276.8|276|275.8|34661
1595332500000|2020-07-21 11:55:00|276.1|275.9|277|276.7|277|276.8|276.1|275.9|8887918
1595332800000|2020-07-21 12:00:00|276.9|276.8|276.4|276.1|277|276.8|276.1|275.8|42563
1595333100000|2020-07-21 12:05:00|276.3|276|277|276.8|277.2|277|275.7|275.4|80267
1595333400000|2020-07-21 12:10:00|276.9|276.7|277.5|277.2|277.9|277.6|276.8|276.7|71777
1595333700000|2020-07-21 12:15:00|277.4|277.1|277.6|277.5|278|277.8|277|276.8|66776
1595334000000|2020-07-21 12:20:00|277.5|277.4|278.7|278.5|278.7|278.5|276.9|276.8|80572
1595334300000|2020-07-21 12:25:00|278.8|278.7|278.3|278.1|279|278.9|277.6|277.4|105228
1595334600000|2020-07-21 12:30:00|278.5|278.2|277.4|277.1|278.5|278.3|277.4|277.1|95234
1595334900000|2020-07-21 12:35:00|277.3|277.2|277.4|277.2|278|277.9|277.2|276.9|135521
1595335200000|2020-07-21 12:40:00|277.5|277.3|278.7|278.4|278.8|278.4|277.4|277.2|856813
1595335500000|2020-07-21 12:45:00|278.6|278.3|278.4|278.2|278.8|278.5|278.3|278.2|68389
1595335800000|2020-07-21 12:50:00|278.3|278.1|279.1|278.8|279.6|279.5|278.1|278|216709
1595336100000|2020-07-21 12:55:00|279|278.9|279.6|279.4|279.6|279.4|278.4|278.2|231670
1595336400000|2020-07-21 13:00:00|279.5|279.3|280|279.8|280.3|280.1|279.2|279.1|157442
1595336700000|2020-07-21 13:05:00|280.1|279.9|280.3|280.1|280.6|280.5|279.8|279.7|127082
1595337000000|2020-07-21 13:10:00|280.4|280|280.3|280.1|280.6|280.5|279.9|279.8|59092
1595337300000|2020-07-21 13:15:00|280.4|280.2|280.6|280.4|280.8|280.7|280|279.9|88833
1595337600000|2020-07-21 13:20:00|280.5|280.3|280.3|280|280.6|280.3|279.9|279.7|77049
1595337900000|2020-07-21 13:25:00|280.4|280.1|279.7|279.4|280.4|280.1|279.5|279.4|77953
1595338200000|2020-07-21 13:30:00|279.6|279.5|280.8|280.6|281.4|281.3|279.6|279.5|136706
1595338500000|2020-07-21 13:35:00|280.7|280.5|281.2|281|281.5|281.3|280.5|280.4|129056
1595338800000|2020-07-21 13:40:00|281|280.9|282|281.8|282.4|282.1|280.9|280.8|263305
1595339100000|2020-07-21 13:45:00|281.9|281.7|282.2|282|282.5|282.4|281.4|281.3|113324
1595339400000|2020-07-21 13:50:00|282.1|281.8|282.8|282.6|282.8|282.6|281.9|281.7|154117
1595339700000|2020-07-21 13:55:00|282.9|282.7|282.6|282.4|283.2|283.1|282.2|282|135994
1595340000000|2020-07-21 14:00:00|282.5|282.5|282.4|282.2|282.7|282.6|282|281.8|133782
1595340300000|2020-07-21 14:05:00|282.3|282.1|281|280.8|282.7|282.4|281|280.8|157463
1595340600000|2020-07-21 14:10:00|281.1|280.9|282|281.8|282.6|282.3|280.8|280.6|241530
1595340900000|2020-07-21 14:15:00|281.9|281.7|280.8|280.6|281.9|281.7|280.6|280.4|180417
1595341200000|2020-07-21 14:20:00|280.7|280.5|280.3|280.1|280.9|280.7|280.3|280.1|168655
1595341500000|2020-07-21 14:25:00|280.2|280|279.6|279.3|280.3|280.1|279.1|278.9|130820
1595341800000|2020-07-21 14:30:00|279.5|279.2|280.6|280.4|280.6|280.4|279|278.8|239121
1595342100000|2020-07-21 14:35:00|280.5|280.3|281.5|281.3|281.7|281.6|280.2|280|180798
1595342400000|2020-07-21 14:40:00|281.4|281.2|281.3|281.1|282.8|282.6|281.2|281|185681
1595342700000|2020-07-21 14:45:00|281.4|281.2|282.3|282|282.5|282.3|281.4|281.1|113321
1595343000000|2020-07-21 14:50:00|282.2|282.1|282.6|282.4|282.6|282.5|282.2|282|102825
1595343300000|2020-07-21 14:55:00|282.5|282.3|282.2|282|282.8|282.6|282.1|281.9|163849
1595343600000|2020-07-21 15:00:00|282|281.9|282.3|282|282.7|282.5|281.9|281.8|185681
1595343900000|2020-07-21 15:05:00|282.2|282.1|282.1|281.8|282.5|282.4|281.6|281.5|108773
1595344200000|2020-07-21 15:10:00|282|281.7|281.7|281.5|282|281.9|281.1|281|144486
1595344500000|2020-07-21 15:15:00|281.8|281.6|282.6|282.4|282.7|282.5|281.7|281.5|213465
1595344800000|2020-07-21 15:20:00|282.5|282.5|282.7|282.6|283.2|283.1|282.2|282|270369
1595345100000|2020-07-21 15:25:00|282.6|282.5|283|282.8|283|282.9|281.8|281.7|400250
1595401200000|2020-07-22 07:00:00|286|284.8|291.9|290.9|292.1|291|286|284.8|259727
1595401500000|2020-07-22 07:05:00|291.2|290.5|292.9|292.2|293|292.7|290.5|289.7|173591
1595401800000|2020-07-22 07:10:00|292.8|292.1|292.1|291.5|293|292.2|291.3|290.6|126100
1595402100000|2020-07-22 07:15:00|292|291.6|288.8|288.3|292.1|291.7|288.7|288.3|154051
1595402400000|2020-07-22 07:20:00|288.9|288.4|290.9|290.3|291.4|290.9|288.9|288.4|120166
1595402700000|2020-07-22 07:25:00|290.8|290.1|290.8|290.3|291.7|291.4|290|289.3|125669
1595403000000|2020-07-22 07:30:00|290.7|290.2|287.5|287|290.8|290.5|287.1|286.6|181701
1595403300000|2020-07-22 07:35:00|287.4|286.9|286.5|285.9|287.7|287.3|285.8|285.3|144664
1595403600000|2020-07-22 07:40:00|286.4|285.8|285.1|284.5|286.4|286|284.6|284.3|215993
1595403900000|2020-07-22 07:45:00|285|284.4|285.9|285.5|286.1|285.8|284.4|283.9|110425
1595404200000|2020-07-22 07:50:00|285.8|285.4|284.2|283.7|286.4|286.1|283.8|283.5|405391
1595404500000|2020-07-22 07:55:00|284.1|283.5|282|281.7|284.1|283.5|281.9|281.6|149050
1595404800000|2020-07-22 08:00:00|281.9|281.6|281.6|281.2|282.3|282.1|281.3|281.1|150435
1595405100000|2020-07-22 08:05:00|281.5|281.1|280.8|280.5|281.5|281.2|280.4|280.1|113547
1595405400000|2020-07-22 08:10:00|280.7|280.4|280.3|280|280.9|280.5|280.1|279.7|114177
1595405700000|2020-07-22 08:15:00|280.2|279.9|280.7|280.4|280.7|280.4|279.7|279.4|42637
1595406000000|2020-07-22 08:20:00|280.8|280.5|281.9|281.3|282.2|282|280.6|280.1|83809
1595406300000|2020-07-22 08:25:00|281.8|281.2|281.3|281.1|281.8|281.5|281.1|280.7|30905
1595406600000|2020-07-22 08:30:00|281.2|281|280.4|280|281.4|281.1|280.4|280|268540
1595406900000|2020-07-22 08:35:00|280.3|279.9|279.8|279.3|280.4|280.1|279.8|279.2|126648
1595407200000|2020-07-22 08:40:00|279.7|279.2|279.1|278.7|279.7|279.3|279|278.7|77850
1595407500000|2020-07-22 08:45:00|279|278.8|279.3|278.9|279.7|279.4|278.8|278.3|55680
1595407800000|2020-07-22 08:50:00|279.2|278.7|279.3|278.9|279.3|279.1|278.9|278.4|48263
1595408100000|2020-07-22 08:55:00|279.4|279|279.3|279|279.7|279.5|279.2|278.9|46947
1595408400000|2020-07-22 09:00:00|279.2|278.9|278.5|278.1|279.2|278.9|278.4|278|44743
1595408700000|2020-07-22 09:05:00|278.4|278.2|277.3|277.1|278.5|278.2|277.3|277.1|64044
1595409000000|2020-07-22 09:10:00|277.2|277|276.9|276.6|277.4|277.2|276.5|276.1|59433
1595409300000|2020-07-22 09:15:00|277|276.7|278.1|277.7|278.1|277.9|277|276.6|39381
1595409600000|2020-07-22 09:20:00|278|277.6|277.9|277.6|278.1|277.8|277.4|277.1|22243
1595409900000|2020-07-22 09:25:00|278|277.7|277.7|277.5|278.1|277.8|277.6|277.3|31788
1595410200000|2020-07-22 09:30:00|277.8|277.6|278.1|277.8|278.2|278|277.6|277.3|29543
1595410500000|2020-07-22 09:35:00|278.2|277.9|278.5|278.1|278.6|278.4|277.9|277.7|24358
1595410800000|2020-07-22 09:40:00|278.6|278.2|277.9|277.5|278.8|278.5|277.7|277.4|30009
1595411100000|2020-07-22 09:45:00|277.8|277.4|278.4|278.1|278.5|278.2|277.6|277.3|24443
1595411400000|2020-07-22 09:50:00|278.3|278.2|278.5|278.2|278.5|278.3|278.1|277.8|16097
1595411700000|2020-07-22 09:55:00|278.4|278.1|278.9|278.6|279.3|279.1|278|277.9|32463
1595412000000|2020-07-22 10:00:00|278.8|278.7|278.1|277.7|278.9|278.7|278.1|277.7|14009
1595412300000|2020-07-22 10:05:00|278|277.6|277.2|276.8|278.1|277.6|277.1|276.7|26904
1595412600000|2020-07-22 10:10:00|277.1|276.9|277.1|276.7|277.3|277|276.5|276.2|55492
1595412900000|2020-07-22 10:15:00|277.2|276.8|276.1|275.7|277.4|277.2|275.3|275|116417
1595413200000|2020-07-22 10:20:00|276|275.8|275.6|275.4|276.1|275.9|275.6|275.3|22385
1595413500000|2020-07-22 10:25:00|275.7|275.5|274|273.8|276|275.7|273.9|273.5|118069
1595413800000|2020-07-22 10:30:00|273.9|273.9|274.4|274.2|274.6|274.3|273.9|273.8|99722
1595414100000|2020-07-22 10:35:00|274.3|274.1|276.6|276.2|276.6|276.2|274.3|274.1|92031
1595414400000|2020-07-22 10:40:00|276.7|276.3|275.8|275.5|277.1|276.9|275.8|275.5|47808
1595414700000|2020-07-22 10:45:00|275.9|275.6|276|275.7|276.2|276.1|275.6|275.3|30550
1595415000000|2020-07-22 10:50:00|275.9|275.6|275.2|275|276|275.6|275.2|274.9|24250
1595415300000|2020-07-22 10:55:00|275.3|275.1|275.7|275.4|276.2|276|275.3|275|50388
1595415600000|2020-07-22 11:00:00|276.2|276|275.8|275.6|276.7|276.4|275.8|275.6|28856
1595415900000|2020-07-22 11:05:00|276|275.7|276.7|276.5|276.7|276.5|275.8|275.6|62231
1595416200000|2020-07-22 11:10:00|276.6|276.4|276.9|276.7|276.9|276.7|276.4|276.1|35840
1595416500000|2020-07-22 11:15:00|277|276.8|276.8|276.4|277.1|276.9|276.5|276.2|20987
1595416800000|2020-07-22 11:20:00|276.7|276.3|276.5|276.3|276.7|276.4|276.4|276.1|19981
1595417100000|2020-07-22 11:25:00|276.6|276.4|276.6|276.3|276.9|276.7|276.4|276.1|34583
1595417400000|2020-07-22 11:30:00|276.5|276.4|276.8|276.6|277.1|276.8|276.5|276.3|20639
1595417700000|2020-07-22 11:35:00|276.9|276.7|276.9|276.6|277.2|277|276.8|276.5|17176
1595418000000|2020-07-22 11:40:00|276.8|276.5|276.8|276.5|276.9|276.7|276.5|276.2|17678
1595418300000|2020-07-22 11:45:00|276.9|276.6|277.7|277.5|277.7|277.5|276.9|276.6|43870
1595418600000|2020-07-22 11:50:00|277.6|277.4|278.6|278.2|278.6|278.3|277.5|277.3|62657
1595418900000|2020-07-22 11:55:00|278.7|278.3|278.8|278.6|279.2|279|278.4|278.1|80539
1595419200000|2020-07-22 12:00:00|278.9|278.7|277.7|277.5|279|278.8|277.7|277.3|33497
1595419500000|2020-07-22 12:05:00|277.6|277.4|278|277.8|278.1|277.9|277.4|277|60748
1595419800000|2020-07-22 12:10:00|278.1|277.7|277.9|277.5|278.5|278.4|277.9|277.5|80502
1595420100000|2020-07-22 12:15:00|277.8|277.4|277.4|277.2|278|277.7|277.1|277|30451
1595420400000|2020-07-22 12:20:00|277.3|277.1|277.6|277.3|278|277.8|277.2|276.9|84402
1595420700000|2020-07-22 12:25:00|277.5|277.4|277.4|277.2|277.5|277.4|276.9|276.7|21520
1595421000000|2020-07-22 12:30:00|277.5|277.3|277.5|277.4|277.7|277.5|277.5|277.2|44814
1595421300000|2020-07-22 12:35:00|277.6|277.3|278|277.8|278.2|278|277.4|277.3|27820
1595421600000|2020-07-22 12:40:00|277.9|277.7|277.7|277.4|277.9|277.7|277.5|277.4|23587
1595421900000|2020-07-22 12:45:00|277.8|277.5|278.2|278|278.2|278|277.3|277.1|37585
1595422200000|2020-07-22 12:50:00|278.1|278.1|277.4|277.2|278.4|278.3|277.3|277.2|25461
1595422500000|2020-07-22 12:55:00|277.5|277.3|278.1|277.8|278.1|277.9|277.3|277.1|35759
1595422800000|2020-07-22 13:00:00|278|277.7|277.3|277|278.1|277.7|277.3|277|40081
1595423100000|2020-07-22 13:05:00|277.4|277.1|277.1|276.9|277.6|277.4|277.1|276.9|42791
1595423400000|2020-07-22 13:10:00|277|276.8|277.2|277|277.3|277.2|276.9|276.7|30353
1595423700000|2020-07-22 13:15:00|277.3|277.1|277.5|277.3|277.5|277.4|277.2|277|42773
1595424000000|2020-07-22 13:20:00|277.6|277.4|277.8|277.6|277.9|277.7|277.3|277.1|111889
1595424300000|2020-07-22 13:25:00|277.7|277.5|277.7|277.5|277.8|277.6|277.6|277.4|38700
1595424600000|2020-07-22 13:30:00|277.6|277.4|277.3|277.1|277.8|277.6|277|276.8|156925
1595424900000|2020-07-22 13:35:00|277.2|277.2|278.7|278.5|278.7|278.5|277|276.9|179213
1595425200000|2020-07-22 13:40:00|278.8|278.6|280.6|280.4|280.6|280.4|278.7|278.5|116148
1595425500000|2020-07-22 13:45:00|280.7|280.5|280.6|280.2|281.6|281.5|280.5|280.2|124089
1595425800000|2020-07-22 13:50:00|280.5|280.1|280.3|280.1|280.5|280.1|279.8|279.5|57761
1595426100000|2020-07-22 13:55:00|280.2|280|279.6|279.4|280.5|280.4|279.4|279.1|76637
1595426400000|2020-07-22 14:00:00|279.5|279.3|278.4|278.1|279.6|279.4|278.1|277.9|65282
1595426700000|2020-07-22 14:05:00|278.3|278|278.9|278.6|278.9|278.7|278|277.7|53013
1595427000000|2020-07-22 14:10:00|278.8|278.5|279.7|279.4|279.8|279.7|278.7|278.5|89728
1595427300000|2020-07-22 14:15:00|279.8|279.5|280|279.8|280.1|279.8|279.6|279.4|59840
1595427600000|2020-07-22 14:20:00|279.9|279.9|279.4|279.2|280.1|279.9|279.3|279.2|43008
1595427900000|2020-07-22 14:25:00|279.3|279|279.3|279.1|279.5|279.3|278.7|278.4|56426
1595428200000|2020-07-22 14:30:00|279.2|279.2|279.9|279.7|279.9|279.8|279.2|279.1|57664
1595428500000|2020-07-22 14:35:00|279.8|279.6|281.3|281.1|281.4|281.2|279.8|279.6|82810
1595428800000|2020-07-22 14:40:00|281.2|280.9|281.2|281.1|281.4|281.2|280.8|280.6|69627
1595429100000|2020-07-22 14:45:00|281.1|281|281.3|281.1|282|281.6|281|280.7|84523
1595429400000|2020-07-22 14:50:00|281.2|281|281.2|281|281.3|281.1|280.7|280.5|71876
1595429700000|2020-07-22 14:55:00|281.3|281.1|282.5|282.2|282.6|282.2|281|280.9|142944
1595430000000|2020-07-22 15:00:00|282.4|282|282.1|282|282.7|282.5|282|281.6|227669
1595430300000|2020-07-22 15:05:00|282.2|281.9|282.1|282|282.4|282.3|281.9|281.6|299275
1595430600000|2020-07-22 15:10:00|282|281.8|282|281.9|282.4|282.2|281.7|281.4|220857
1595430900000|2020-07-22 15:15:00|282.1|282|283.1|282.9|283.3|283.2|282.1|282|208534
1595431200000|2020-07-22 15:20:00|283.2|283|283.3|283.1|283.5|283.4|282.9|282.7|173483
1595431500000|2020-07-22 15:25:00|283.4|283.2|283|282.7|283.9|283.7|282.9|282.7|1468928
1595487600000|2020-07-23 07:00:00|285.9|281.4|284.6|282.5|288.2|286.8|282.2|280.4|309084
1595487900000|2020-07-23 07:05:00|284.7|284.6|282.7|281.6|285.6|284.6|281.4|280.7|79642
1595488200000|2020-07-23 07:10:00|282.8|282.7|281.8|281|282.9|282.7|280.5|280.1|120722
1595488500000|2020-07-23 07:15:00|281.7|280.8|280.5|279.9|281.8|280.9|279.5|279.2|62500
1595488800000|2020-07-23 07:20:00|280.4|279.7|278.6|278|280.4|279.7|277.8|277.5|212415
1595489100000|2020-07-23 07:25:00|278.7|278.1|278.1|277.7|279.7|279.4|278|277.7|57934
1595489400000|2020-07-23 07:30:00|278.3|277.8|278.6|278|279|278.6|276.2|275.9|223495
1595489700000|2020-07-23 07:35:00|278.5|277.8|278.5|278.3|278.8|278.5|277.5|277.1|326934
1595490000000|2020-07-23 07:40:00|278.4|278.1|278.9|278.6|279.9|279.3|278.1|277.8|398142
1595490300000|2020-07-23 07:45:00|278.8|278.5|277.9|277.5|278.9|278.5|277.8|277.5|88098
1595490600000|2020-07-23 07:50:00|277.8|277.4|278.9|278.6|279|278.7|277.8|277.4|54134
1595490900000|2020-07-23 07:55:00|279.2|278.7|280.1|279.7|280.2|279.8|278.9|278.5|65552
1595491200000|2020-07-23 08:00:00|280|279.6|279.2|278.8|280.3|280|279.2|278.8|27974
1595491500000|2020-07-23 08:05:00|279.1|278.7|280.7|280.4|280.7|280.4|278.7|278.4|39766
1595491800000|2020-07-23 08:10:00|280.6|280.5|280|279.8|280.6|280.5|279.6|279.2|44543
1595492100000|2020-07-23 08:15:00|280.1|279.9|280.6|280.3|280.8|280.6|280.1|279.8|84182
1595492400000|2020-07-23 08:20:00|280.5|280.2|280|279.7|280.7|280.4|280|279.7|27170
1595492700000|2020-07-23 08:25:00|280.1|279.8|281.3|281|281.6|281.2|280.1|279.8|40510
1595493000000|2020-07-23 08:30:00|281.4|281.1|280.8|280.5|281.6|281.4|280.4|280.1|88292
1595493300000|2020-07-23 08:35:00|280.9|280.6|281.5|281.2|282.2|282|280.9|280.6|16747
1595493600000|2020-07-23 08:40:00|281.4|281.3|280.9|280.7|281.7|281.5|280.7|280.3|25706
1595493900000|2020-07-23 08:45:00|280.8|280.5|279.3|279|280.8|280.5|279.3|279|168067
1595494200000|2020-07-23 08:50:00|279.2|278.8|279.5|279.2|280.3|280|278.9|278.5|62029
1595494500000|2020-07-23 08:55:00|279.4|279.1|277.4|277.2|279.4|279.2|277.4|277.2|54334
1595494800000|2020-07-23 09:00:00|277.3|277.1|277.3|277.1|277.8|277.5|276.5|276.3|125983
1595495100000|2020-07-23 09:05:00|277.2|277|277.8|277.4|278.3|277.9|277.2|277|47295
1595495400000|2020-07-23 09:10:00|277.7|277.5|278|277.9|278.1|277.9|277.4|277.1|27151
1595495700000|2020-07-23 09:15:00|278.1|277.7|277|276.8|278.5|278.2|277|276.7|46796
1595496000000|2020-07-23 09:20:00|277.1|276.9|277.9|277.5|278|277.8|277.1|276.9|69563
1595496300000|2020-07-23 09:25:00|277.8|277.4|277.6|277.4|277.8|277.6|277.4|277|18619
1595496600000|2020-07-23 09:30:00|277.7|277.5|278.2|277.8|278.4|278.1|277.6|277.3|32949
1595496900000|2020-07-23 09:35:00|278.1|277.7|278.1|277.8|278.4|278.1|277.4|277|46440
1595497200000|2020-07-23 09:40:00|278.2|277.9|278.7|278.4|278.8|278.5|278.2|277.9|31165
1595497500000|2020-07-23 09:45:00|278.6|278.3|277.8|277.6|278.6|278.3|277.4|277.2|23255
1595497800000|2020-07-23 09:50:00|277.9|277.7|277.2|276.9|278.4|278|277|276.6|18322
1595498100000|2020-07-23 09:55:00|277.1|276.8|277|276.8|277.3|277.2|276.4|276.1|68751
1595498400000|2020-07-23 10:00:00|276.9|276.7|278.1|277.8|278.5|278.1|276.9|276.6|30342
1595498700000|2020-07-23 10:05:00|278.2|277.9|278.7|278.4|278.8|278.4|278|277.6|26172
1595499000000|2020-07-23 10:10:00|278.6|278.3|277.5|277.2|278.6|278.3|277.2|276.9|25286
1595499300000|2020-07-23 10:15:00|277.4|277.3|277.3|277.1|278.3|278.1|277.1|276.9|342308
1595499600000|2020-07-23 10:20:00|277.4|277.3|277.2|277|277.9|277.6|277|276.8|56123
1595499900000|2020-07-23 10:25:00|277.3|277.1|277.9|277.7|278.1|277.8|277.2|277.1|53983
1595500200000|2020-07-23 10:30:00|278|277.8|277.7|277.4|278.4|278.2|277.7|277.3|42576
1595500500000|2020-07-23 10:35:00|277.6|277.3|277.9|277.6|278|277.8|277.4|277.1|18420
1595500800000|2020-07-23 10:40:00|277.8|277.5|277.6|277.3|278.1|277.9|277.4|277.1|26074
1595501100000|2020-07-23 10:45:00|277.5|277.2|277.8|277.5|278|277.9|277.4|277.2|68932
1595501400000|2020-07-23 10:50:00|277.7|277.4|277.7|277.5|278|277.9|277.6|277.4|57246
1595501700000|2020-07-23 10:55:00|277.6|277.4|277.8|277.5|277.9|277.5|277.3|277.1|14789
1595502000000|2020-07-23 11:00:00|278.3|276.9|276.8|276.6|278.3|277.4|276.8|276.5|164919
1595502300000|2020-07-23 11:05:00|276.7|276.5|277.1|276.9|277.1|277|276.6|276.3|68415
1595502600000|2020-07-23 11:10:00|277.2|277|276.4|276|277.2|277.1|275.4|275.2|258133
1595502900000|2020-07-23 11:15:00|276.3|276.1|275.6|275.4|276.3|276.3|275.6|275.4|39021
1595503200000|2020-07-23 11:20:00|275.5|275.3|275.4|275.2|275.6|275.5|275.2|275|100520
1595503500000|2020-07-23 11:25:00|275.3|275.3|274.8|274.6|275.6|275.4|274.8|274.6|54781
1595503800000|2020-07-23 11:30:00|274.7|274.5|275.3|275.2|275.5|275.3|274.6|274.5|77678
1595504100000|2020-07-23 11:35:00|275.5|275.3|274.2|274|275.5|275.4|274|273.7|63468
1595504400000|2020-07-23 11:40:00|274.1|273.9|274.3|274|274.7|274.4|273.4|273.1|62119
1595504700000|2020-07-23 11:45:00|274.2|274.1|274.9|274.6|275.4|275.1|274.2|274|74522
1595505000000|2020-07-23 11:50:00|275|274.7|274.7|274.5|275.1|274.9|274.4|274.2|71125
1595505300000|2020-07-23 11:55:00|274.8|274.6|275.1|274.9|275.3|275.1|274.6|274.4|50067
1595505600000|2020-07-23 12:00:00|275|274.8|274.2|274|275.1|274.9|273.9|273.6|52374
1595505900000|2020-07-23 12:05:00|274.1|273.9|273.6|273.3|274.2|273.9|273.4|273.2|43599
1595506200000|2020-07-23 12:10:00|273.5|273.2|273.7|273.4|273.8|273.7|273.2|273.1|62354
1595506500000|2020-07-23 12:15:00|273.6|273.3|273.7|273.5|274.1|273.8|273.3|273.1|56519
1595506800000|2020-07-23 12:20:00|273.8|273.4|273.6|273.4|273.9|273.8|273.4|273.2|38679
1595507100000|2020-07-23 12:25:00|273.7|273.5|274.7|274.5|274.8|274.7|273.5|273.4|125987
1595507400000|2020-07-23 12:30:00|274.6|274.4|273.4|273.1|275|274.8|273.1|273|69183
1595507700000|2020-07-23 12:35:00|273.3|273|273.5|273.2|273.6|273.4|272.7|272.5|115045
1595508000000|2020-07-23 12:40:00|273.6|273.3|273.8|273.6|274.1|273.9|273.6|273.3|1048502
1595508300000|2020-07-23 12:45:00|273.7|273.5|273.8|273.6|273.9|273.8|273.4|273.2|76642
1595508600000|2020-07-23 12:50:00|273.7|273.5|273.5|273.3|273.7|273.5|272.9|272.6|76377
1595508900000|2020-07-23 12:55:00|273.4|273.2|273.1|272.8|273.4|273.3|272.7|272.5|200241
1595509200000|2020-07-23 13:00:00|273|272.7|273.4|273.2|273.9|273.8|272.8|272.7|156202
1595509500000|2020-07-23 13:05:00|273.3|273.1|273.4|273.2|273.6|273.4|273.3|273.1|61673
1595509800000|2020-07-23 13:10:00|273.3|273.1|273.5|273.4|273.7|273.5|273|272.9|183267
1595510100000|2020-07-23 13:15:00|273.4|273.3|273.5|273.2|273.5|273.4|273.2|273|32366
1595510400000|2020-07-23 13:20:00|273.4|273.3|272.5|272.4|273.5|273.3|272.1|271.9|64849
1595510700000|2020-07-23 13:25:00|272.6|272.6|273|272.8|273.3|273.2|272.6|272.6|46152
1595511000000|2020-07-23 13:30:00|272.9|272.6|273.3|273.1|273.8|273.6|272.7|272.6|156331
1595511300000|2020-07-23 13:35:00|273.4|273.2|272.3|272.1|273.8|273.5|271.8|271.7|106043
1595511600000|2020-07-23 13:40:00|272.2|271.9|271.4|271.1|272.3|272.1|271.2|271|145978
1595511900000|2020-07-23 13:45:00|271.5|271.2|272.2|271.9|272.5|272.4|271.5|271.2|103400
1595512200000|2020-07-23 13:50:00|272.3|272|273.2|273|273.4|273.3|272.3|272|123362
1595512500000|2020-07-23 13:55:00|273.1|273.1|273.3|273.1|273.4|273.1|272.5|272.4|89403
1595512800000|2020-07-23 14:00:00|273.4|273.2|273.2|273|273.5|273.3|273|272.7|77628
1595513100000|2020-07-23 14:05:00|273.1|273.1|273.6|273.5|273.7|273.6|272.7|272.6|85994
1595513400000|2020-07-23 14:10:00|273.5|273.4|273.4|273.1|273.7|273.5|273.1|273|131096
1595513700000|2020-07-23 14:15:00|273.3|273.2|272|271.9|273.6|273.5|271.9|271.8|150289
1595514000000|2020-07-23 14:20:00|272.1|272|272.1|272|272.4|272.2|271.3|271.1|160677
1595514300000|2020-07-23 14:25:00|272.2|272.1|273.1|272.9|273.1|273|272.2|272.1|84062
1595514600000|2020-07-23 14:30:00|273|272.8|273.2|273|273.4|273.3|272.9|272.8|57434
1595514900000|2020-07-23 14:35:00|273.1|273.1|274|273.8|274|273.9|272.8|272.7|120834
1595515200000|2020-07-23 14:40:00|273.9|273.6|273.8|273.5|274.3|274.2|273.5|273.4|98851
1595515500000|2020-07-23 14:45:00|273.7|273.4|273.8|273.7|273.8|273.7|273.2|273|105174
1595515800000|2020-07-23 14:50:00|273.9|273.8|273.4|273.3|274.4|274.3|273.4|273.2|83780
1595516100000|2020-07-23 14:55:00|273.3|273.2|272.9|272.7|273.4|273.3|272.2|272|131131
1595516400000|2020-07-23 15:00:00|273|272.8|272.3|272.1|273.4|273.3|271.9|271.6|120564
1595516700000|2020-07-23 15:05:00|272|272|272.9|272.7|273|272.8|271.8|271.6|65177
1595517000000|2020-07-23 15:10:00|272.8|272.8|273.1|272.9|273.1|273|272.4|272.3|76296
1595517300000|2020-07-23 15:15:00|273|273|272.6|272.4|273.6|273.4|272.6|272.4|140364
1595517600000|2020-07-23 15:20:00|272.5|272.5|272.6|272.4|272.8|272.7|272.5|272.4|103626
1595517900000|2020-07-23 15:25:00|272.7|272.5|273.2|272.8|273.3|273.1|272.5|272.4|178833
1595574000000|2020-07-24 07:00:00|269.6|266.4|266.2|265.3|269.6|267.9|263.5|262|179646
1595574300000|2020-07-24 07:05:00|266.1|265.4|264.6|263.5|267.3|265.9|264.1|263|98680
1595574600000|2020-07-24 07:10:00|264.5|263.6|263.8|263.1|264.9|264|263.2|263|53725
1595574900000|2020-07-24 07:15:00|263.9|263.3|263.8|263.2|265.3|264.4|262.9|262.2|86484
1595575200000|2020-07-24 07:20:00|263.9|263.3|266.3|265.9|266.3|265.9|262.7|262.3|202657
1595575500000|2020-07-24 07:25:00|266.2|265.8|265.8|265.6|266.9|266.6|265.6|265.1|210729
1595575800000|2020-07-24 07:30:00|265.9|265.7|262.7|262.4|266|265.8|262.7|262.4|211391
1595576100000|2020-07-24 07:35:00|262.8|262.5|264.8|264.4|265.1|264.7|262.7|262.3|158045
1595576400000|2020-07-24 07:40:00|264.9|264.5|263.8|263.4|265.6|265.1|263.3|263|147692
1595576700000|2020-07-24 07:45:00|264|263.5|264.1|263.7|264.4|264.1|263.4|263|84114
1595577000000|2020-07-24 07:50:00|264|263.6|264.1|263.8|264.5|264.3|263.7|263.3|27352
1595577300000|2020-07-24 07:55:00|264.2|263.9|265.3|264.7|265.3|265|263.5|263.2|80137
1595577600000|2020-07-24 08:00:00|265.2|264.8|265.4|265.1|265.8|265.6|264.9|264.4|34993
1595577900000|2020-07-24 08:05:00|265.3|265|265.1|264.7|265.3|265.1|264.8|264.5|23171
1595578200000|2020-07-24 08:10:00|265.2|264.8|266.6|266.3|266.9|266.5|264.8|264.6|33194
1595578500000|2020-07-24 08:15:00|266.5|266.5|265.7|265.3|266.6|266.5|265.2|265|46990
1595578800000|2020-07-24 08:20:00|265.6|265.2|265.2|264.8|265.6|265.2|264.7|264.3|11952
1595579100000|2020-07-24 08:25:00|265.3|264.9|266.1|265.8|266.1|265.9|265.3|264.9|30744
1595579400000|2020-07-24 08:30:00|266|265.7|265.9|265.7|266.4|266.2|265.2|265|44690
1595579700000|2020-07-24 08:35:00|265.8|265.6|266.6|266.2|266.6|266.3|265.7|265.3|24500
1595580000000|2020-07-24 08:40:00|266.5|266.3|266.1|265.7|266.5|266.3|265.7|265.5|36032
1595580300000|2020-07-24 08:45:00|266|265.6|265.5|265.3|266|265.7|265.1|265|16742
1595580600000|2020-07-24 08:50:00|265.4|265.1|266.6|266.3|266.8|266.5|265.2|265|34913
1595580900000|2020-07-24 08:55:00|266.7|266.4|267.2|266.9|267.2|266.9|266.6|266.3|22308
1595581200000|2020-07-24 09:00:00|267.1|266.8|267.5|267.2|267.6|267.2|266.8|266.5|32086
1595581500000|2020-07-24 09:05:00|267.4|267.1|267.6|267.2|267.8|267.5|266.8|266.5|53581
1595581800000|2020-07-24 09:10:00|267.7|267.3|267.4|267.1|268|267.8|267.2|266.9|26641
1595582100000|2020-07-24 09:15:00|267.3|266.9|267.4|267|267.7|267.4|266.8|266.6|10977
1595582400000|2020-07-24 09:20:00|267.3|267.1|267|266.7|267.5|267.2|266.9|266.7|11991
1595582700000|2020-07-24 09:25:00|266.9|266.6|266.1|266|266.9|266.6|266.1|265.7|35863
1595583000000|2020-07-24 09:30:00|266.2|266.1|268.1|267.8|268.1|267.8|266.2|266|47534
1595583300000|2020-07-24 09:35:00|268.2|267.9|268|267.8|268.3|268.2|267.4|267|45025
1595583600000|2020-07-24 09:40:00|267.9|267.7|267.9|267.7|268.4|268.2|267.7|267.4|23995
1595583900000|2020-07-24 09:45:00|267.8|267.6|268.1|267.8|268.3|268.1|267.6|267.4|25350
1595584200000|2020-07-24 09:50:00|268.2|267.9|268.5|268.3|268.8|268.5|268.1|267.9|20418
1595584500000|2020-07-24 09:55:00|268.6|268.4|268.1|267.7|269.1|268.8|268|267.6|91062
1595584800000|2020-07-24 10:00:00|268|267.6|267.8|267.4|268|267.6|267.1|266.8|33712
1595585100000|2020-07-24 10:05:00|267.9|267.5|268.2|268|268.4|268.1|267.8|267.4|42585
1595585400000|2020-07-24 10:10:00|268.3|268.1|268.3|268.1|268.5|268.4|268.1|267.8|14800
1595585700000|2020-07-24 10:15:00|268.4|268|266.3|265.8|268.4|268.3|265.9|265.5|55210
1595586000000|2020-07-24 10:20:00|266.4|265.9|266.1|265.7|266.9|266.4|265.9|265.5|24538
1595586300000|2020-07-24 10:25:00|266|265.6|265.1|264.8|266.1|265.6|265.1|264.8|46291
1595586600000|2020-07-24 10:30:00|265.2|264.9|264.9|264.6|265.3|264.9|264.4|264.2|39236
1595586900000|2020-07-24 10:35:00|264.8|264.5|265.5|265.3|266|265.7|264.4|264.1|87098
1595587200000|2020-07-24 10:40:00|265.6|265.1|265.4|265.1|266.3|265.8|265.1|264.8|23449
1595587500000|2020-07-24 10:45:00|265.5|265.2|264.5|264.1|265.6|265.5|264.5|264.1|15750
1595587800000|2020-07-24 10:50:00|264.4|264.2|263.7|263.4|264.9|264.5|263.6|263.4|70306
1595588100000|2020-07-24 10:55:00|263.8|263.5|263.6|263.3|264.1|263.8|263.3|263|63587
1595588400000|2020-07-24 11:00:00|263.9|263.1|264.8|264.4|264.8|264.5|263.6|263.1|48806
1595588700000|2020-07-24 11:05:00|264.7|264.3|264.9|264.5|264.9|264.6|264.2|264|281434
1595589000000|2020-07-24 11:10:00|264.8|264.6|263.5|263.2|264.9|264.6|263.5|263.2|51656
1595589300000|2020-07-24 11:15:00|263.6|263.3|263.3|263.1|263.7|263.6|263.3|263.1|24712
1595589600000|2020-07-24 11:20:00|263.4|263.2|263.9|263.6|264|263.8|263.3|263.1|34741
1595589900000|2020-07-24 11:25:00|263.8|263.5|264|263.7|264.3|264.1|263.7|263.4|36161
1595590200000|2020-07-24 11:30:00|263.9|263.6|263.8|263.7|264.1|264|263.8|263.6|12729
1595590500000|2020-07-24 11:35:00|263.9|263.6|264.2|263.9|264.2|263.9|263.6|263.3|23429
1595590800000|2020-07-24 11:40:00|264.3|264|263.8|263.6|264.7|264.3|263.8|263.5|10316
1595591100000|2020-07-24 11:45:00|263.9|263.5|263.6|263.4|263.9|263.7|263.3|263|48974
1595591400000|2020-07-24 11:50:00|263.7|263.5|263.7|263.4|264|263.7|263.4|263.2|14034
1595591700000|2020-07-24 11:55:00|263.6|263.3|264.4|264.2|264.5|264.3|263.5|263.2|25551
1595592000000|2020-07-24 12:00:00|264.5|264.3|264.3|264.1|264.5|264.3|263.7|263.4|39796
1595592300000|2020-07-24 12:05:00|264.4|264.2|265|264.8|265.5|265.2|264.4|264.2|63103
1595592600000|2020-07-24 12:10:00|264.9|264.7|264.5|264.2|265.2|265|264.4|264.2|371426
1595592900000|2020-07-24 12:15:00|264.6|264.3|264|263.8|264.7|264.4|263.7|263.5|14747
1595593200000|2020-07-24 12:20:00|264.1|263.9|264.2|264|264.4|264.1|264|263.7|13658
1595593500000|2020-07-24 12:25:00|264.3|264.1|264.9|264.6|265|264.8|264.2|264|27992
1595593800000|2020-07-24 12:30:00|265|264.7|265.1|264.8|265.4|265.2|264.9|264.5|26200
1595594100000|2020-07-24 12:35:00|265|264.7|263.9|263.6|265.1|264.8|263.9|263.6|30788
1595594400000|2020-07-24 12:40:00|264|263.7|263.9|263.7|264|263.8|263.7|263.4|44239
1595594700000|2020-07-24 12:45:00|264|263.8|264.6|264.4|264.6|264.4|264|263.8|16997
1595595000000|2020-07-24 12:50:00|264.7|264.5|265.3|265|265.6|265.2|264.7|264.5|28040
1595595300000|2020-07-24 12:55:00|265.2|264.9|265.1|264.7|265.2|264.9|264.7|264.4|7473
1595595600000|2020-07-24 13:00:00|265|264.6|265.2|265|265.3|265.1|264.8|264.6|10673
1595595900000|2020-07-24 13:05:00|265.3|265.1|264.4|264.1|265.4|265.1|264.2|263.9|27289
1595596200000|2020-07-24 13:10:00|264.3|264.2|264.5|264.2|264.9|264.6|264.3|264.1|8252
1595596500000|2020-07-24 13:15:00|264.4|264.1|264.1|263.9|264.5|264.3|264|263.7|5897
1595596800000|2020-07-24 13:20:00|264.2|264|264.6|264.3|264.7|264.4|263.6|263.3|56815
1595597100000|2020-07-24 13:25:00|264.7|264.4|265.9|265.6|265.9|265.7|264.7|264.3|37491
1595597400000|2020-07-24 13:30:00|265.8|265.5|266.3|266|266.4|266.1|265.4|265.2|26931
1595597700000|2020-07-24 13:35:00|266.2|265.9|266.6|266.3|266.6|266.4|265.8|265.6|62994
1595598000000|2020-07-24 13:40:00|266.5|266.2|267.6|267.2|267.7|267.4|266.5|266.1|37337
1595598300000|2020-07-24 13:45:00|267.5|267.1|268|267.8|268.1|268|266.8|266.5|98258
1595598600000|2020-07-24 13:50:00|267.9|267.7|267.7|267.4|268.5|268.2|267.7|267.4|30115
1595598900000|2020-07-24 13:55:00|267.8|267.5|267.8|267.4|268.2|268.1|267.6|267.4|66456
1595599200000|2020-07-24 14:00:00|268|267.5|269.2|269.1|269.2|269.1|267.9|267.5|88871
1595599500000|2020-07-24 14:05:00|269.4|269|268.2|268|269.4|269|268.2|267.9|51083
1595599800000|2020-07-24 14:10:00|268.3|267.9|268.5|268.2|268.9|268.6|268.1|267.8|33785
1595600100000|2020-07-24 14:15:00|268.4|268.1|268.8|268.5|269.3|269.1|268.2|268|33224
1595600400000|2020-07-24 14:20:00|268.7|268.7|268.6|268.4|269|268.8|268.2|268|33662
1595600700000|2020-07-24 14:25:00|268.9|268.5|270|269.8|270.3|270.1|268.5|268.2|68470
1595601000000|2020-07-24 14:30:00|270.1|269.9|269.2|269|270.5|270.2|269.2|268.9|24802
1595601300000|2020-07-24 14:35:00|269.3|269.1|269.7|269.4|269.9|269.7|269.3|269|73171
1595601600000|2020-07-24 14:40:00|269.6|269.3|269.8|269.5|269.9|269.8|269.3|269|53520
1595601900000|2020-07-24 14:45:00|269.9|269.6|270.3|270|270.4|270.3|269.6|269.3|54189
1595602200000|2020-07-24 14:50:00|270.4|270.1|270.7|270.5|270.7|270.5|270.1|269.8|51465
1595602500000|2020-07-24 14:55:00|270.6|270.3|270.3|270.1|270.7|270.4|270|269.9|37746
1595602800000|2020-07-24 15:00:00|270.2|270|270.5|270.3|271.3|271.1|270|269.7|109517
1595603100000|2020-07-24 15:05:00|270.4|270.2|269.9|269.7|270.6|270.4|269.8|269.4|64360
1595603400000|2020-07-24 15:10:00|270|269.8|270.1|269.9|270.4|270.2|269.7|269.4|84313
1595603700000|2020-07-24 15:15:00|270.2|270|269.9|269.8|270.4|270.2|269.5|269.3|122357
1595604000000|2020-07-24 15:20:00|269.8|269.7|269|268.9|270|269.8|268.9|268.7|211758
1595604300000|2020-07-24 15:25:00|268.9|268.8|268.2|267.9|269.1|269|267.6|267.4|245662
1595833200000|2020-07-27 07:00:00|270.5|267.2|260.6|259|270.8|267.2|260.6|259|96786
1595833500000|2020-07-27 07:05:00|260.5|259.1|259.3|258.3|261.9|260.5|258.7|258|134175
1595833800000|2020-07-27 07:10:00|259|259|256.8|256.2|259.8|259|256.8|256.2|123544
1595834100000|2020-07-27 07:15:00|256.7|256|256.3|256|256.7|256.6|256|255.2|137611
1595834400000|2020-07-27 07:20:00|256.4|256.1|254.9|254.3|256.5|256.1|253.7|253|331856
1595834700000|2020-07-27 07:25:00|255.1|254.9|254.9|254.3|255.6|255.2|253.9|253.4|195059
1595835000000|2020-07-27 07:30:00|254.8|254.2|253.3|252.7|254.8|254.2|252.3|251.6|289940
1595835300000|2020-07-27 07:35:00|253.4|252.8|253.4|253|253.8|253.4|252.3|252|146492
1595835600000|2020-07-27 07:40:00|253.5|253.1|255|254.7|255.2|254.9|253.3|253|247781
1595835900000|2020-07-27 07:45:00|254.9|254.6|254.7|254.4|255|254.7|254|253.5|76145
1595836200000|2020-07-27 07:50:00|254.8|254.5|252|251.6|254.9|254.5|251.9|251.5|157886
1595836500000|2020-07-27 07:55:00|252.1|252|252.9|252.6|253.1|253|251.5|251.4|167775
1595836800000|2020-07-27 08:00:00|253|252.7|254.3|253.8|254.6|254.3|252.7|252.3|125588
1595837100000|2020-07-27 08:05:00|254.2|253.7|253.9|253.5|254.7|254.4|253.6|253.2|89410
1595837400000|2020-07-27 08:10:00|254.1|253.6|255|254.6|255|254.6|254.1|253.6|41657
1595837700000|2020-07-27 08:15:00|255.1|254.9|254.1|253.8|255.6|255.5|254.1|253.8|161188
1595838000000|2020-07-27 08:20:00|254|253.7|253.3|253.1|254|253.7|253|252.7|66229
1595838300000|2020-07-27 08:25:00|253.4|253.2|253.4|253.1|254.1|254|252.8|252.5|122199
1595838600000|2020-07-27 08:30:00|253.5|253.2|254.3|254|255|254.6|253.2|252.9|72073
1595838900000|2020-07-27 08:35:00|254.2|253.8|253.3|252.9|254.2|253.8|253.1|252.8|246204
1595839200000|2020-07-27 08:40:00|253.2|252.8|253.1|252.8|253.6|253.3|253|252.7|181951
1595839500000|2020-07-27 08:45:00|253|252.9|251.6|251.5|253.2|253|251.6|251.4|220934
1595839800000|2020-07-27 08:50:00|251.7|251.4|253.4|253.1|253.6|253.5|251.7|251.4|206754
1595840100000|2020-07-27 08:55:00|253.3|253|252.7|252.5|253.4|253.1|252.2|252|233915
1595840400000|2020-07-27 09:00:00|252.6|252.4|252.6|252.3|253.7|253.4|252.6|252.3|98939
1595840700000|2020-07-27 09:05:00|252.5|252.2|253.2|252.9|253.3|252.9|252.3|252|75043
1595841000000|2020-07-27 09:10:00|253.1|252.8|253|252.7|254.7|254.4|252.9|252.6|152805
1595841300000|2020-07-27 09:15:00|253.1|252.8|254.9|254.6|255|254.7|253|252.8|91745
1595841600000|2020-07-27 09:20:00|255|254.7|255.9|255.6|256.2|255.9|255|254.7|130708
1595841900000|2020-07-27 09:25:00|256|255.7|255.6|255.4|256.4|256.3|255.5|255.3|74647
1595842200000|2020-07-27 09:30:00|255.5|255.3|255.5|255.3|255.9|255.8|255.2|255|70122
1595842500000|2020-07-27 09:35:00|255.7|255.2|255.5|255.2|256.5|256.4|255.5|255.1|153207
1595842800000|2020-07-27 09:40:00|255.4|255.1|254.8|254.5|255.4|255.1|254.8|254.4|36513
1595843100000|2020-07-27 09:45:00|254.7|254.4|254.9|254.5|255.2|255.1|254.5|254.2|181021
1595843400000|2020-07-27 09:50:00|254.8|254.4|254.4|254.1|254.8|254.4|253.4|253.1|80673
1595843700000|2020-07-27 09:55:00|254.3|254|254.2|254|254.4|254.1|253.9|253.6|29065
1595844000000|2020-07-27 10:00:00|254.1|253.9|255|254.7|255.5|255.3|254.1|253.8|61428
1595844300000|2020-07-27 10:05:00|254.9|254.8|255.7|255.4|256|255.7|254.9|254.6|44719
1595844600000|2020-07-27 10:10:00|255.6|255.3|255.3|255.1|255.7|255.3|254.8|254.5|28414
1595844900000|2020-07-27 10:15:00|255.4|255.2|255.9|255.7|255.9|255.7|255.4|255.2|20245
1595845200000|2020-07-27 10:20:00|255.8|255.6|255.8|255.5|255.8|255.6|255.5|255.1|20113
1595845500000|2020-07-27 10:25:00|255.7|255.6|256.2|255.9|256.5|256.3|255.7|255.5|30823
1595845800000|2020-07-27 10:30:00|256.1|255.8|255.6|255.3|256.2|256|255.4|255.1|55123
1595846100000|2020-07-27 10:35:00|255.7|255.4|255.1|254.9|255.7|255.5|255|254.8|28282
1595846400000|2020-07-27 10:40:00|255|254.8|254.6|254.4|255.1|254.8|254.1|253.7|150581
1595846700000|2020-07-27 10:45:00|254.5|254.3|254.9|254.6|255.4|255.1|254.5|254.3|66570
1595847000000|2020-07-27 10:50:00|254.8|254.5|255.2|255|255.5|255.4|254.5|254.2|46433
1595847300000|2020-07-27 10:55:00|255.3|254.9|255.4|255.1|255.5|255.1|254.7|254.5|23549
1595847600000|2020-07-27 11:00:00|255.3|255|254.8|254.6|255.8|255.3|254.7|254.5|51676
1595847900000|2020-07-27 11:05:00|254.7|254.5|255|254.7|255|254.7|254.4|254|72046
1595848200000|2020-07-27 11:10:00|255.1|254.8|255.1|254.9|255.4|255|254.7|254.5|22912
1595848500000|2020-07-27 11:15:00|255.2|255|255.4|255.1|255.7|255.5|255.1|254.9|29828
1595848800000|2020-07-27 11:20:00|255.5|255.2|255.7|255.5|255.9|255.7|255.5|255.2|25183
1595849100000|2020-07-27 11:25:00|255.6|255.4|256.1|255.8|256.2|255.9|255.5|255.2|31015
1595849400000|2020-07-27 11:30:00|256.2|255.9|256.4|256.1|256.5|256.4|256.1|255.9|35503
1595849700000|2020-07-27 11:35:00|256.3|256|256.8|256.6|256.8|256.6|256.1|255.9|29784
1595850000000|2020-07-27 11:40:00|256.7|256.5|257.1|256.8|257.2|257|256.5|256.3|47712
1595850300000|2020-07-27 11:45:00|257.2|257.1|258|257.6|258.1|257.8|257.1|257|50851
1595850600000|2020-07-27 11:50:00|257.9|257.7|259.2|259|259.2|259|257.8|257.6|49540
1595850900000|2020-07-27 11:55:00|259.1|258.9|259.9|259.7|259.9|259.7|258.9|258.8|55129
1595851200000|2020-07-27 12:00:00|259.8|259.6|260|259.9|260.3|260.2|259.4|259.3|219353
1595851500000|2020-07-27 12:05:00|260.1|260|259.7|259.4|260.5|260.3|259.3|259.1|121474
1595851800000|2020-07-27 12:10:00|259.6|259.3|256.7|256.5|259.6|259.3|256.7|256.4|103719
1595852100000|2020-07-27 12:15:00|256.6|256.4|257.4|257|257.5|257.4|256.3|256.2|40332
1595852400000|2020-07-27 12:20:00|257.3|257.2|256.6|256.3|257.4|257.2|256.2|256|36577
1595852700000|2020-07-27 12:25:00|256.7|256.2|256.6|256.3|256.8|256.5|256.2|256.1|24539
1595853000000|2020-07-27 12:30:00|256.5|256.2|257.3|257|257.4|257.3|256.3|256.1|127555
1595853300000|2020-07-27 12:35:00|257.4|257.1|257.4|257.2|257.6|257.4|257|256.8|64122
1595853600000|2020-07-27 12:40:00|257.5|257.3|257.3|257|258.2|257.9|257.2|256.9|51630
1595853900000|2020-07-27 12:45:00|257.2|257.1|257.5|257.2|257.8|257.6|257.1|256.9|34647
1595854200000|2020-07-27 12:50:00|257.4|257.1|258.6|258.2|258.7|258.4|257.3|257.1|33062
1595854500000|2020-07-27 12:55:00|258.5|258.3|258.5|258.3|258.5|258.4|258.2|257.9|48993
1595854800000|2020-07-27 13:00:00|258.4|258.2|258.2|258|258.5|258.3|258|257.8|41300
1595855100000|2020-07-27 13:05:00|258.1|258.1|257.2|256.8|258.4|258.3|257.2|256.8|44801
1595855400000|2020-07-27 13:10:00|257.1|256.9|257.6|257.5|258|257.8|257|256.9|43124
1595855700000|2020-07-27 13:15:00|257.7|257.6|258.5|258.3|258.5|258.3|257.7|257.6|36378
1595856000000|2020-07-27 13:20:00|258.4|258.2|258.4|258.3|258.5|258.4|258.2|258|31002
1595856300000|2020-07-27 13:25:00|258.5|258.4|259.6|259.4|259.6|259.5|258.3|258.2|72737
1595856600000|2020-07-27 13:30:00|259.5|259.3|257.8|257.6|259.5|259.3|257.8|257.5|98652
1595856900000|2020-07-27 13:35:00|257.9|257.7|256.5|256.2|258|257.8|256.3|256|49568
1595857200000|2020-07-27 13:40:00|256.4|256.1|257.4|257.3|257.5|257.3|255.9|255.7|78659
1595857500000|2020-07-27 13:45:00|257.5|257.4|258.2|257.9|258.7|258.3|257.5|257.2|33793
1595857800000|2020-07-27 13:50:00|258.3|258|258.1|257.9|258.4|258.3|258|257.9|47320
1595858100000|2020-07-27 13:55:00|258|257.8|258|257.9|258.1|257.9|257.2|257.1|86564
1595858400000|2020-07-27 14:00:00|258.1|258|257.1|256.9|258.2|258.1|257|256.9|86865
1595858700000|2020-07-27 14:05:00|257|256.8|256.8|256.7|257.5|257.3|256.4|256.2|81840
1595859000000|2020-07-27 14:10:00|256.9|256.6|257.5|257.3|258|257.9|256.8|256.6|164542
1595859300000|2020-07-27 14:15:00|257.4|257.2|258.3|258.1|258.3|258.2|257.3|257.1|60466
1595859600000|2020-07-27 14:20:00|258.2|258.2|257.4|257.2|258.6|258.5|257.3|257.2|91370
1595859900000|2020-07-27 14:25:00|257.5|257.3|257.6|257.4|257.8|257.7|257.3|257.2|61731
1595860200000|2020-07-27 14:30:00|257.5|257.3|258.7|258.5|258.7|258.6|257.5|257.3|96751
1595860500000|2020-07-27 14:35:00|258.6|258.4|259.1|258.9|259.1|258.9|258.4|258.2|65886
1595860800000|2020-07-27 14:40:00|259|258.8|259.4|259.3|259.5|259.4|258.7|258.5|60483
1595861100000|2020-07-27 14:45:00|259.3|259.2|258.2|258|259.3|259.2|258.1|258|89640
1595861400000|2020-07-27 14:50:00|258.3|258.1|258.6|258.4|258.8|258.6|258.3|258.1|43359
1595861700000|2020-07-27 14:55:00|258.7|258.5|256.9|256.8|258.7|258.5|256.9|256.8|106068
1595862000000|2020-07-27 15:00:00|256.8|256.7|256.9|256.8|257.6|257.4|256.3|256.2|140266
1595862300000|2020-07-27 15:05:00|256.8|256.7|257.5|257.4|257.6|257.5|256.6|256.5|320002
1595862600000|2020-07-27 15:10:00|257.6|257.5|259.3|259.2|259.3|259.2|257.6|257.5|210661
1595862900000|2020-07-27 15:15:00|259.4|259.3|259.8|259.6|260|259.8|259.4|259.2|293416
1595863200000|2020-07-27 15:20:00|259.7|259.5|259.9|259.7|260|259.8|259.5|259.3|357420
1595863500000|2020-07-27 15:25:00|260|259.8|260.4|260.1|260.4|260.2|259.8|259.5|229867
1595919600000|2020-07-28 07:00:00|264.8|261.7|260.3|259.2|264.9|263.3|260.2|259.2|39323
1595919900000|2020-07-28 07:05:00|260.2|259.1|260.1|259.6|260.7|260.2|259.8|259.1|29260
1595920200000|2020-07-28 07:10:00|260|259.7|260.1|259.4|260.7|260.2|259.9|259.2|20605
1595920500000|2020-07-28 07:15:00|260|259.3|257.2|257|260|259.3|256.7|256.5|94463
1595920800000|2020-07-28 07:20:00|257.1|256.9|255.7|255.2|257.5|257.2|255.7|255.2|197443
1595921100000|2020-07-28 07:25:00|255.6|255.1|254.3|254.1|255.6|255.1|253.5|253.2|294007
1595921400000|2020-07-28 07:30:00|254.2|254|254.3|253.8|254.7|254|252.3|252.1|164463
1595921700000|2020-07-28 07:35:00|254.4|253.9|256.7|256.2|256.7|256.2|253.8|253.4|84846
1595922000000|2020-07-28 07:40:00|256.6|256.1|254.9|254.5|256.7|256.2|254.8|254.4|56250
1595922300000|2020-07-28 07:45:00|254.8|254.3|254.7|254.1|255.3|255|254|253.7|68835
1595922600000|2020-07-28 07:50:00|254.6|254|255.6|255.3|255.7|255.6|254.3|253.9|89630
1595922900000|2020-07-28 07:55:00|255.7|255.4|256.2|255.8|256.6|256.4|255.7|255.3|74130
1595923200000|2020-07-28 08:00:00|256.4|255.9|255.4|255|256.8|256.4|255.1|254.7|51154
1595923500000|2020-07-28 08:05:00|255.5|255.1|255.6|255.3|256.2|255.8|255.5|255.1|14248
1595923800000|2020-07-28 08:10:00|255.5|255.4|255.4|255.2|255.6|255.4|254.9|254.7|14889
1595924100000|2020-07-28 08:15:00|255.3|255.3|256.4|256.2|256.4|256.2|255.3|255.2|32110
1595924400000|2020-07-28 08:20:00|256.3|256|257|256.8|257.2|256.9|256.1|255.8|18107
1595924700000|2020-07-28 08:25:00|257.1|256.9|257.2|256.8|257.7|257.4|256.8|256.5|47327
1595925000000|2020-07-28 08:30:00|257.1|257|258.4|258.1|258.4|258.2|257.1|256.9|27627
1595925300000|2020-07-28 08:35:00|258.3|258.2|258.6|258.3|258.6|258.4|257.9|257.7|28380
1595925600000|2020-07-28 08:40:00|258.5|258.4|258.3|258|258.7|258.4|258.3|258|22483
1595925900000|2020-07-28 08:45:00|258.4|258.1|258.6|258.3|258.8|258.6|258|257.7|34861
1595926200000|2020-07-28 08:50:00|258.7|258.4|257.5|257.2|259.1|258.9|257.5|257.2|14531
1595926500000|2020-07-28 08:55:00|257.4|257.3|257.8|257.5|257.8|257.6|257.4|257.3|28026
1595926800000|2020-07-28 09:00:00|257.7|257.4|256.4|256.2|257.7|257.4|256.3|256.1|75115
1595927100000|2020-07-28 09:05:00|256.5|256.3|254.8|254.6|256.5|256.4|254.8|254.6|72714
1595927400000|2020-07-28 09:10:00|254.9|254.5|254.9|254.7|255.4|255.2|254.8|254.5|39045
1595927700000|2020-07-28 09:15:00|254.8|254.6|254.5|254.2|254.8|254.6|253.9|253.6|38087
1595928000000|2020-07-28 09:20:00|254.4|254.1|254.3|253.9|254.4|254.1|253.5|253.2|139654
1595928300000|2020-07-28 09:25:00|254.4|254|255|254.6|255.2|254.9|254.4|254|14828
1595928600000|2020-07-28 09:30:00|254.9|254.5|255|254.8|255.1|254.8|254.5|254.1|28103
1595928900000|2020-07-28 09:35:00|255.1|254.9|254.2|253.9|255.7|255.2|254.2|253.9|19918
1595929200000|2020-07-28 09:40:00|254.3|253.8|254.3|254|254.5|254.2|254.2|253.8|20691
1595929500000|2020-07-28 09:45:00|254.4|253.9|254.4|254.1|254.7|254.4|254.1|253.8|20113
1595929800000|2020-07-28 09:50:00|254.3|254|254.1|253.8|254.3|254|253.9|253.7|17371
1595930100000|2020-07-28 09:55:00|254|253.7|253.9|253.6|254.1|254|253.4|253.2|54011
1595930400000|2020-07-28 10:00:00|253.8|253.5|253.9|253.6|254.1|253.9|253.8|253.5|19048
1595930700000|2020-07-28 10:05:00|253.8|253.5|252.7|252.5|253.8|253.5|252.5|252.4|204976
1595931000000|2020-07-28 10:10:00|252.6|252.4|252.3|252.1|252.6|252.4|252|251.7|109557
1595931300000|2020-07-28 10:15:00|252.4|252.2|253.7|253.4|253.7|253.6|252.4|252.2|65902
1595931600000|2020-07-28 10:20:00|253.6|253.3|253.9|253.6|254.1|254|253.3|253.2|53809
1595931900000|2020-07-28 10:25:00|253.8|253.5|254.5|254.2|254.5|254.2|253.5|253.4|27436
1595932200000|2020-07-28 10:30:00|254.6|254.3|254.8|254.6|255.1|254.9|254.2|253.9|53637
1595932500000|2020-07-28 10:35:00|254.9|254.9|255.3|255.1|255.5|255.2|254.9|254.7|41329
1595932800000|2020-07-28 10:40:00|255.4|255.2|254.5|254.3|255.6|255.4|254.5|254.3|69663
1595933100000|2020-07-28 10:45:00|254.4|254.2|254.5|254.2|254.5|254.3|254.2|253.9|9674
1595933400000|2020-07-28 10:50:00|254.4|254.1|253.8|253.7|254.4|254.1|253.7|253.4|36956
1595933700000|2020-07-28 10:55:00|253.7|253.5|254.5|254.1|254.5|254.2|253.7|253.5|35660
1595934000000|2020-07-28 11:00:00|254.8|254|256.3|256.1|256.3|256.1|254.6|254|54050
1595934300000|2020-07-28 11:05:00|256.2|256|257.3|257.1|257.3|257.1|256.2|256|42283
1595934600000|2020-07-28 11:10:00|257.4|257.3|257.1|256.8|257.8|257.6|256.6|256.4|103645
1595934900000|2020-07-28 11:15:00|256.9|256.7|256.5|256.2|257.1|256.9|256|255.9|84426
1595935200000|2020-07-28 11:20:00|256.6|256.3|257.2|257|257.2|257|256.6|256.3|24499
1595935500000|2020-07-28 11:25:00|257.1|256.9|257.8|257.6|258.1|257.9|257.1|256.9|79306
1595935800000|2020-07-28 11:30:00|257.7|257.5|256.9|256.7|257.7|257.5|256.6|256.3|58214
1595936100000|2020-07-28 11:35:00|256.8|256.8|256.2|255.8|256.9|256.8|255.9|255.6|54175
1595936400000|2020-07-28 11:40:00|256.1|255.7|255.4|255.1|256.1|255.7|255.4|255|36831
1595936700000|2020-07-28 11:45:00|255.3|255.2|256.5|256.2|256.6|256.3|255.3|255.1|51659
1595937000000|2020-07-28 11:50:00|256.4|256.3|256.5|256.3|257|256.8|256.4|256|44709
1595937300000|2020-07-28 11:55:00|256.6|256.2|256.4|256.2|256.7|256.4|256.2|256|31243
1595937600000|2020-07-28 12:00:00|256.5|256.3|257.3|257|258|257.7|256.3|256.1|98373
1595937900000|2020-07-28 12:05:00|257.2|256.9|256.7|256.4|257.2|257.1|256.6|256.4|57635
1595938200000|2020-07-28 12:10:00|256.8|256.5|256.8|256.6|256.9|256.7|256.6|256.4|28114
1595938500000|2020-07-28 12:15:00|256.7|256.5|257.3|257.1|257.3|257.1|256.7|256.5|33836
1595938800000|2020-07-28 12:20:00|257.2|257|257.6|257.4|257.6|257.4|256.9|256.6|56131
1595939100000|2020-07-28 12:25:00|257.5|257.3|256.7|256.5|257.9|257.7|256.6|256.5|136911
1595939400000|2020-07-28 12:30:00|256.8|256.6|257.6|257.4|257.6|257.4|256.8|256.6|45337
1595939700000|2020-07-28 12:35:00|257.5|257.5|257.2|256.9|257.8|257.7|257.1|256.9|46890
1595940000000|2020-07-28 12:40:00|257.1|257|257.6|257.4|258.2|258|257.1|257|67168
1595940300000|2020-07-28 12:45:00|257.5|257.2|257.4|257.2|257.6|257.4|257.2|257|24550
1595940600000|2020-07-28 12:50:00|257.3|257.3|258.1|257.7|258.3|258.1|257.3|257.3|96040
1595940900000|2020-07-28 12:55:00|258|257.6|257.8|257.6|258|257.9|256.9|256.7|73681
1595941200000|2020-07-28 13:00:00|257.9|257.5|257|256.9|257.9|257.6|256.9|256.8|46706
1595941500000|2020-07-28 13:05:00|256.9|256.8|257.1|256.9|257.3|257.1|256.5|256.3|36677
1595941800000|2020-07-28 13:10:00|257|256.8|257.2|257|257.2|257.1|256.7|256.4|46309
1595942100000|2020-07-28 13:15:00|257.3|257.1|257.8|257.5|257.8|257.7|257.3|257|45831
1595942400000|2020-07-28 13:20:00|257.7|257.6|258.1|258|258.2|258.1|257.6|257.4|91711
1595942700000|2020-07-28 13:25:00|258|257.9|257.7|257.5|258.1|258|257.7|257.5|43717
1595943000000|2020-07-28 13:30:00|257.8|257.6|259.3|259.1|259.4|259.3|257.8|257.5|122155
1595943300000|2020-07-28 13:35:00|259.4|259.2|258.7|258.5|259.4|259.3|258|257.8|143733
1595943600000|2020-07-28 13:40:00|258.5|258.4|258.7|258.4|258.9|258.6|258.3|257.9|80932
1595943900000|2020-07-28 13:45:00|258.6|258.5|259.1|258.8|259.6|259.4|258.5|258.5|109325
1595944200000|2020-07-28 13:50:00|259|258.7|259.1|258.8|259.2|259.1|258.2|258|45073
1595944500000|2020-07-28 13:55:00|259|258.7|259.7|259.4|259.7|259.6|258.7|258.5|122553
1595944800000|2020-07-28 14:00:00|259.8|259.5|260.2|259.9|260.4|260.3|259.7|259.5|125902
1595945100000|2020-07-28 14:05:00|260.1|259.8|260.6|260.4|260.6|260.5|259.6|259.4|107958
1595945400000|2020-07-28 14:10:00|260.5|260.3|260|259.9|260.5|260.3|259.3|259.2|99820
1595945700000|2020-07-28 14:15:00|260.1|260|260.4|260.2|260.7|260.4|259.9|259.8|93250
1595946000000|2020-07-28 14:20:00|260.3|260.1|261.2|261|261.5|261.3|260.3|260.1|148945
1595946300000|2020-07-28 14:25:00|261.3|261.1|260.6|260.5|261.5|261.3|260.4|260.2|99562
1595946600000|2020-07-28 14:30:00|260.7|260.6|260.6|260.4|260.9|260.7|260.3|260|94976
1595946900000|2020-07-28 14:35:00|260.5|260.3|261.1|261|261.2|261.1|260.5|260.3|59342
1595947200000|2020-07-28 14:40:00|261.2|260.9|261.5|261.4|262|261.9|261.1|260.9|131602
1595947500000|2020-07-28 14:45:00|261.4|261.3|261.1|260.9|261.6|261.4|261|260.9|73476
1595947800000|2020-07-28 14:50:00|261.2|261|261.8|261.7|262.1|261.8|261.1|261|189279
1595948100000|2020-07-28 14:55:00|261.9|261.8|261.9|261.8|262.2|262|261.8|261.6|47073
1595948400000|2020-07-28 15:00:00|262|261.9|261.6|261.5|262.5|262.4|261.6|261.5|149789
1595948700000|2020-07-28 15:05:00|261.7|261.6|262.4|262.2|262.5|262.2|261.6|261.4|164388
1595949000000|2020-07-28 15:10:00|262.3|262.1|263.3|263.1|263.3|263.2|262.2|262|129698
1595949300000|2020-07-28 15:15:00|263.2|263.2|264|263.7|264.1|263.9|263.1|263|122631
1595949600000|2020-07-28 15:20:00|264.1|263.8|263.9|263.8|264.5|264.1|263.7|263.6|309476
1595949900000|2020-07-28 15:25:00|264|263.9|264.3|264|264.4|264.2|263.7|263.6|109787
1596006000000|2020-07-29 07:00:00|262.6|261.5|266|264.7|266.4|265.3|262.6|261.4|129538
1596006300000|2020-07-29 07:05:00|265.9|264.8|262.7|261.8|265.9|264.8|261.2|260.8|158447
1596006600000|2020-07-29 07:10:00|262.8|261.7|262.3|261.4|262.8|261.9|261.5|261|53762
1596006900000|2020-07-29 07:15:00|262.2|261.3|260.4|259.6|262.2|261.3|259.5|259|54616
1596007200000|2020-07-29 07:20:00|260.3|259.7|259.5|258.9|260.4|259.8|259.1|258.5|98996
1596007500000|2020-07-29 07:25:00|259.4|258.7|259.7|259.2|259.8|259.3|258.9|258.4|91084
1596007800000|2020-07-29 07:30:00|259.6|259.1|258.1|257.4|259.6|259.2|257.7|257.3|73697
1596008100000|2020-07-29 07:35:00|258|257.3|256.5|256.3|258|257.6|256.3|256|160203
1596008400000|2020-07-29 07:40:00|256.6|256.4|258.3|258|258.4|258|256.3|256|112367
1596008700000|2020-07-29 07:45:00|258.4|257.8|260.5|260|260.5|260|258.1|257.7|79361
1596009000000|2020-07-29 07:50:00|260.6|260.3|261.6|260.9|261.7|260.9|260.4|260|21731
1596009300000|2020-07-29 07:55:00|261.5|260.8|260.7|260.3|262|261.5|260.7|260.3|39097
1596009600000|2020-07-29 08:00:00|260.6|260.4|259.4|259.2|261.1|260.8|259.4|259|110404
1596009900000|2020-07-29 08:05:00|259.3|259.1|258.7|258.3|259.5|259.4|258.7|258.2|104165
1596010200000|2020-07-29 08:10:00|258.6|258.2|260.1|259.6|260.1|259.7|258.4|258.1|78415
1596010500000|2020-07-29 08:15:00|260|259.7|260.2|259.9|260.7|260.3|259.8|259.4|35874
1596010800000|2020-07-29 08:20:00|260.1|259.8|261.6|261.3|261.8|261.5|260|259.7|29865
1596011100000|2020-07-29 08:25:00|261.5|261.2|261.9|261.5|262.1|261.9|261.3|261|25275
1596011400000|2020-07-29 08:30:00|262|261.6|261.6|261.3|262.8|262.5|261.6|261.1|40878
1596011700000|2020-07-29 08:35:00|261.5|261.2|260.6|260.3|262|261.7|260.5|260.3|40506
1596012000000|2020-07-29 08:40:00|260.7|260.4|261.7|261.4|261.7|261.5|260.7|260.4|27383
1596012300000|2020-07-29 08:45:00|261.6|261.3|261.4|261.1|262.6|262.4|261.1|261|175148
1596012600000|2020-07-29 08:50:00|261.3|261.2|261.4|261.1|261.5|261.3|260.6|260.4|84244
1596012900000|2020-07-29 08:55:00|261.5|261|261.4|261.1|261.5|261.2|261|260.6|20282
1596013200000|2020-07-29 09:00:00|261.3|261.2|261.4|261.1|261.5|261.3|261.2|260.9|22389
1596013500000|2020-07-29 09:05:00|261.3|261.2|261.3|260.9|261.5|261.2|261|260.7|18820
1596013800000|2020-07-29 09:10:00|261.2|261|262.6|262.4|262.6|262.4|261.2|260.9|28135
1596014100000|2020-07-29 09:15:00|262.7|262.5|262.3|262.1|263.2|262.8|262.3|261.9|58118
1596014400000|2020-07-29 09:20:00|262.2|262|261.6|261.4|262.5|262.3|261.6|261.4|26637
1596014700000|2020-07-29 09:25:00|261.7|261.5|261.6|261.4|262.2|262|261.4|261.3|94028
1596015000000|2020-07-29 09:30:00|261.7|261.5|261.5|261.1|262|261.8|261.4|261.1|23202
1596015300000|2020-07-29 09:35:00|261.4|261.2|262.2|262|262.3|262.2|261.3|261.1|19014
1596015600000|2020-07-29 09:40:00|262.3|262.1|262.6|262.4|262.9|262.6|262.1|261.9|19699
1596015900000|2020-07-29 09:45:00|262.5|262.3|262.8|262.6|263|262.6|262.2|262|16336
1596016200000|2020-07-29 09:50:00|262.6|262.5|263.1|262.8|263.1|262.8|262.5|262.2|16614
1596016500000|2020-07-29 09:55:00|263.2|262.9|263.1|262.8|263.8|263.4|262.8|262.6|31019
1596016800000|2020-07-29 10:00:00|263.2|262.9|263.2|263|263.8|263.7|263.1|262.8|21541
1596017100000|2020-07-29 10:05:00|263.3|263.1|264.2|264.1|264.3|264.1|263.3|263.1|26123
1596017400000|2020-07-29 10:10:00|264.1|263.9|264|263.8|264.4|264.3|263.9|263.7|26039
1596017700000|2020-07-29 10:15:00|264.1|263.7|263.6|263.4|264.1|263.9|263.6|263.4|23053
1596018000000|2020-07-29 10:20:00|263.5|263.3|263.3|263.2|263.7|263.4|263.2|263|23634
1596018300000|2020-07-29 10:25:00|263.4|263.1|263.4|263.1|263.9|263.6|263.2|263.1|48819
1596018600000|2020-07-29 10:30:00|263.5|263.2|264.2|264|264.3|264|263.4|263.2|30200
1596018900000|2020-07-29 10:35:00|264.3|263.9|265.3|265.1|265.4|265.1|264|263.8|30036
1596019200000|2020-07-29 10:40:00|265.2|265|265.7|265.4|265.8|265.6|265|264.7|88922
1596019500000|2020-07-29 10:45:00|265.8|265.3|266.4|266|266.5|266.2|265|264.9|69496
1596019800000|2020-07-29 10:50:00|266.5|266.1|267.5|267.3|267.5|267.3|266.4|266.1|59292
1596020100000|2020-07-29 10:55:00|267.7|267.4|266.7|266.4|268.2|267.9|266.3|265.9|58005
1596020400000|2020-07-29 11:00:00|267|266|266.3|266|267|266.5|266.1|266|24512
1596020700000|2020-07-29 11:05:00|266.4|266.1|267.9|267.6|267.9|267.6|266.4|266.1|34596
1596021000000|2020-07-29 11:10:00|268|267.7|267.8|267.6|268.2|267.8|267.5|267.4|43350
1596021300000|2020-07-29 11:15:00|267.7|267.5|263.5|263.1|267.7|267.5|262.7|261.3|776604
1596021600000|2020-07-29 11:20:00|263.6|263|263|262.6|264.5|264.2|261|260.3|255437
1596021900000|2020-07-29 11:25:00|262.9|262.5|262.2|261.8|262.9|262.5|261|260.6|202034
1596022200000|2020-07-29 11:30:00|262.4|261.9|267.2|266.8|267.3|267|262|261.5|466132
1596022500000|2020-07-29 11:35:00|267.3|267|267.8|267.3|268|267.7|267|266.5|89157
1596022800000|2020-07-29 11:40:00|267.9|267.5|266.9|266.5|268.8|268.4|266.6|266.4|172117
1596023100000|2020-07-29 11:45:00|267|266.4|266.9|266.6|267.6|267.2|266.3|266|60003
1596023400000|2020-07-29 11:50:00|266.8|266.5|266.8|266.5|266.9|266.7|266.3|266|27857
1596023700000|2020-07-29 11:55:00|266.9|266.6|266.7|266.4|267.1|266.8|266.7|266.4|26760
1596024000000|2020-07-29 12:00:00|266.8|266.5|267|266.9|267.4|267.1|266.8|266.5|44095
1596024300000|2020-07-29 12:05:00|267.1|267|267|266.7|267.8|267.6|266.8|266.6|60059
1596024600000|2020-07-29 12:10:00|266.9|266.6|267.7|267.4|267.8|267.6|266.5|266.4|87356
1596024900000|2020-07-29 12:15:00|267.6|267.3|265.2|264.9|267.8|267.6|264.7|264.5|139963
1596025200000|2020-07-29 12:20:00|265.1|265|263.8|263.6|265.2|265|263.6|263.4|29392
1596025500000|2020-07-29 12:25:00|263.7|263.5|262.8|262.4|263.9|263.6|262.5|262.3|148063
1596025800000|2020-07-29 12:30:00|262.7|262.5|262.6|262.2|263.7|263.5|262.2|262|189126
1596026100000|2020-07-29 12:35:00|262.5|262.1|262.2|261.8|262.5|262.3|261.7|261.6|55301
1596026400000|2020-07-29 12:40:00|262.1|261.9|262.2|261.8|262.7|262.4|262.1|261.8|54176
1596026700000|2020-07-29 12:45:00|262.1|261.9|262.8|262.6|262.8|262.6|262|261.8|37001
1596027000000|2020-07-29 12:50:00|262.9|262.7|262.4|262|263.4|263|262.2|261.8|54431
1596027300000|2020-07-29 12:55:00|262.3|262.1|263|262.8|263.4|263.1|262.3|262.1|41055
1596027600000|2020-07-29 13:00:00|263.2|262.9|263.4|263.2|263.8|263.6|262.9|262.7|42211
1596027900000|2020-07-29 13:05:00|263.3|263|262.5|262.2|263.3|263|262.2|261.8|63826
1596028200000|2020-07-29 13:10:00|262.6|262.3|264.1|263.9|264.4|264|262.5|262.3|56719
1596028500000|2020-07-29 13:15:00|264|263.8|263.1|262.8|264.1|263.8|263|262.6|31029
1596028800000|2020-07-29 13:20:00|263.2|263|264.5|264.2|264.5|264.2|263.2|263|49019
1596029100000|2020-07-29 13:25:00|264.4|264.1|264.1|263.8|264.4|264.1|263.7|263.4|27436
1596029400000|2020-07-29 13:30:00|264|263.9|264.2|264|264.8|264.6|263.7|263.3|47953
1596029700000|2020-07-29 13:35:00|264.1|264.1|262.5|262.2|264.3|264.1|262.4|262.2|85732
1596030000000|2020-07-29 13:40:00|262.7|262.3|262.4|262.2|262.8|262.6|262.2|261.9|128229
1596030300000|2020-07-29 13:45:00|262.3|262|261.8|261.6|262.4|262.2|261.6|261.5|54152
1596030600000|2020-07-29 13:50:00|261.9|261.7|261.5|261.4|261.9|261.8|261.1|260.9|235865
1596030900000|2020-07-29 13:55:00|261.6|261.3|261.6|261.3|262.3|262.1|261.5|261.2|62473
1596031200000|2020-07-29 14:00:00|261.5|261.4|261.1|260.8|261.7|261.5|260.8|260.7|70120
1596031500000|2020-07-29 14:05:00|261|260.9|260.6|260.4|261.7|261.6|260.6|260.4|78081
1596031800000|2020-07-29 14:10:00|260.5|260.3|259.3|259.1|260.5|260.3|259.3|259.1|87807
1596032100000|2020-07-29 14:15:00|259.4|259.2|258.6|258.5|259.7|259.6|258.6|258.5|194413
1596032400000|2020-07-29 14:20:00|258.7|258.6|257.8|257.6|259|258.8|257.8|257.5|301313
1596032700000|2020-07-29 14:25:00|257.7|257.5|256.5|256.2|257.7|257.5|256.4|256.2|91832
1596033000000|2020-07-29 14:30:00|256.6|256.3|258|257.7|258.3|258.2|256.6|256.2|121309
1596033300000|2020-07-29 14:35:00|258.1|257.8|256.9|256.7|258.2|258|256.8|256.6|129542
1596033600000|2020-07-29 14:40:00|256.8|256.6|256.5|256.4|257.2|256.9|256.3|256.2|67730
1596033900000|2020-07-29 14:45:00|256.6|256.5|256.7|256.6|257.7|257.5|256.5|256.3|110617
1596034200000|2020-07-29 14:50:00|256.8|256.7|256.7|256.5|257.5|257.3|256.7|256.5|91473
1596034500000|2020-07-29 14:55:00|256.6|256.4|255.4|255.2|256.7|256.5|255.4|255.2|91876
1596034800000|2020-07-29 15:00:00|255.3|255.1|255.8|255.7|256.2|256.1|255.3|255.1|92331
1596035100000|2020-07-29 15:05:00|255.9|255.8|254.7|254.5|255.9|255.8|254.5|254.4|179290
1596035400000|2020-07-29 15:10:00|254.8|254.6|255|254.9|255.2|255|254.2|254|179423
1596035700000|2020-07-29 15:15:00|255.1|255|254.3|254.1|255.2|255.1|254.2|254.1|170265
1596036000000|2020-07-29 15:20:00|254.2|254|253.8|253.6|254.3|254|253.3|253.1|244514
1596036300000|2020-07-29 15:25:00|253.7|253.5|253.4|253.1|254.2|254|253.3|253|176384
1596092400000|2020-07-30 07:00:00|256.2|254.4|252.8|252.2|256.2|254.8|252.3|252|141889
1596092700000|2020-07-30 07:05:00|252.7|252.3|249|248.2|253.6|252.7|248.4|248|386347
1596093000000|2020-07-30 07:10:00|249.1|248.3|248.6|248|249.6|249.2|247.4|247|259331
1596093300000|2020-07-30 07:15:00|248.5|247.9|251.3|250.7|251.3|250.8|247.9|247.5|120582
1596093600000|2020-07-30 07:20:00|251.2|250.5|251.2|250.6|251.2|250.6|249.9|249.4|67026
1596093900000|2020-07-30 07:25:00|250.6|250.5|251.4|250.9|251.4|250.9|250.1|249.7|95341
1596094200000|2020-07-30 07:30:00|251.3|250.8|248.9|248.6|251.3|250.8|248.9|248.5|101347
1596094500000|2020-07-30 07:35:00|249|248.5|249.7|249.2|249.7|249.2|248.6|248.5|101902
1596094800000|2020-07-30 07:40:00|249.8|249.3|249.8|249.6|250.2|249.8|249.5|249.2|51909
1596095100000|2020-07-30 07:45:00|249.7|249.5|250|249.6|250|249.8|249|248.7|106940
1596095400000|2020-07-30 07:50:00|249.9|249.5|250.6|250.3|250.6|250.3|249.3|249|54556
1596095700000|2020-07-30 07:55:00|250.8|250.4|250.7|250.1|251.2|251|249.7|249.4|117123
1596096000000|2020-07-30 08:00:00|250.6|250.3|249.3|249.1|251|250.7|249.1|248.8|168312
1596096300000|2020-07-30 08:05:00|249.1|249|248.5|248.3|249.2|249|248.5|248.3|95600
1596096600000|2020-07-30 08:10:00|248.6|248.4|247.1|246.7|248.6|248.4|246.6|246.3|198376
1596096900000|2020-07-30 08:15:00|247|246.8|245.9|245.6|247.1|246.9|245.2|245.1|183129
1596097200000|2020-07-30 08:20:00|245.8|245.7|245.1|244.8|246.1|246|244.7|244.3|425487
1596097500000|2020-07-30 08:25:00|245|244.7|245.2|244.9|245.2|245|244.1|244|112003
1596097800000|2020-07-30 08:30:00|245.1|244.8|245|244.7|245.2|245.1|244.6|244.2|104714
1596098100000|2020-07-30 08:35:00|244.9|244.6|245.7|245.4|245.8|245.7|244.9|244.6|54318
1596098400000|2020-07-30 08:40:00|245.8|245.5|244.5|244.3|246.1|245.9|244.4|244.3|72060
1596098700000|2020-07-30 08:45:00|244.4|244.2|242.8|242.5|244.8|244.5|242.6|242.3|183239
1596099000000|2020-07-30 08:50:00|242.7|242.4|240.8|240.5|243.2|242.9|240.6|240.2|313123
1596099300000|2020-07-30 08:55:00|240.9|240.6|239.2|238.9|241.4|241.1|238.5|238.1|524562
1596099600000|2020-07-30 09:00:00|239.3|238.8|240.2|239.8|240.4|240.2|239.3|238.6|129648
1596099900000|2020-07-30 09:05:00|240.1|239.7|240.8|240.6|240.8|240.6|239.8|239.6|152821
1596100200000|2020-07-30 09:10:00|240.9|240.5|242.1|241.8|242.5|242.4|240.8|240.5|68154
1596100500000|2020-07-30 09:15:00|242|241.9|241.7|241.4|242.1|241.9|241.5|241.1|53782
1596100800000|2020-07-30 09:20:00|241.6|241.5|242.8|242.6|243|242.7|241.6|241.4|43524
1596101100000|2020-07-30 09:25:00|242.7|242.5|242.3|242|242.7|242.6|241.3|240.9|71639
1596101400000|2020-07-30 09:30:00|242.2|241.9|242.4|242.1|243|242.7|242.2|241.9|31283
1596101700000|2020-07-30 09:35:00|242.5|242.2|242|241.8|242.7|242.6|241.9|241.6|53670
1596102000000|2020-07-30 09:40:00|242.1|241.7|242.4|242.2|243.5|243.3|242.1|241.7|126549
1596102300000|2020-07-30 09:45:00|242.5|242.3|242|241.9|242.6|242.3|241.7|241.5|27299
1596102600000|2020-07-30 09:50:00|241.9|241.8|241.2|241|242.1|241.8|241.2|241|43162
1596102900000|2020-07-30 09:55:00|241.1|241.1|240.7|240.5|241.1|241.1|240.7|240.4|52771
1596103200000|2020-07-30 10:00:00|240.8|240.6|241|240.7|241.7|241.6|240.7|240.5|73859
1596103500000|2020-07-30 10:05:00|240.9|240.6|241.5|241.3|241.7|241.5|240.6|240.4|36465
1596103800000|2020-07-30 10:10:00|241.4|241.2|242.7|242.5|242.7|242.5|241|240.7|48232
1596104100000|2020-07-30 10:15:00|242.8|242.6|243|242.7|243|242.7|242.2|242.1|53036
1596104400000|2020-07-30 10:20:00|242.9|242.6|244.6|244.4|244.7|244.6|242.4|242.1|75662
1596104700000|2020-07-30 10:25:00|244.5|244.3|243.2|243|244.6|244.4|242.8|242.6|30755
1596105000000|2020-07-30 10:30:00|243.1|242.9|243.1|242.9|243.5|243.3|242.7|242.5|37568
1596105300000|2020-07-30 10:35:00|243|242.8|243|242.8|243.2|242.9|242.7|242.4|22996
1596105600000|2020-07-30 10:40:00|242.9|242.7|242|241.7|242.9|242.7|241.8|241.7|34718
1596105900000|2020-07-30 10:45:00|242.1|241.8|241.5|241.2|242.4|242.2|241.5|241.1|94309
1596106200000|2020-07-30 10:50:00|241.6|241.1|241.3|241|242|241.8|241.3|241|29812
1596106500000|2020-07-30 10:55:00|241.2|240.9|241.2|241|241.4|241.3|240.7|240.5|68841
1596106800000|2020-07-30 11:00:00|241.9|241.2|241.9|241.7|242|241.8|241|240.6|68741
1596107100000|2020-07-30 11:05:00|241.8|241.6|241.4|241.1|241.8|241.6|241.2|241|34083
1596107400000|2020-07-30 11:10:00|241.3|241|241.5|241.2|241.7|241.4|241.1|240.8|26731
1596107700000|2020-07-30 11:15:00|241.4|241.1|241.7|241.5|242|241.8|241|240.7|56956
1596108000000|2020-07-30 11:20:00|241.8|241.6|241.9|241.6|242.2|242|241.2|240.8|46581
1596108300000|2020-07-30 11:25:00|242|241.7|241.7|241.4|242.6|242.3|241.5|241.3|34864
1596108600000|2020-07-30 11:30:00|241.8|241.5|242.1|241.8|242.7|242.4|241.7|241.5|28066
1596108900000|2020-07-30 11:35:00|242|241.7|241.6|241.4|242|241.7|241.5|241.2|473402
1596109200000|2020-07-30 11:40:00|241.7|241.5|241.7|241.5|241.7|241.6|241|240.7|72791
1596109500000|2020-07-30 11:45:00|241.8|241.6|242.5|242.3|242.7|242.6|241.8|241.5|93487
1596109800000|2020-07-30 11:50:00|242.6|242.4|243.6|243.4|243.8|243.5|242.6|242.4|37317
1596110100000|2020-07-30 11:55:00|243.7|243.5|243.8|243.6|244|243.7|243.7|243.4|35106
1596110400000|2020-07-30 12:00:00|243.7|243.5|243.6|243.3|243.8|243.6|242.9|242.7|42248
1596110700000|2020-07-30 12:05:00|243.5|243.4|244|243.8|244.4|244.2|243.2|243|74952
1596111000000|2020-07-30 12:10:00|243.9|243.7|244.2|244|244.8|244.5|243.9|243.6|37149
1596111300000|2020-07-30 12:15:00|244.3|243.9|242.6|242.3|244.3|243.9|242.6|242.3|31067
1596111600000|2020-07-30 12:20:00|242.5|242.4|242.3|242.1|243.2|243|242.3|242|26035
1596111900000|2020-07-30 12:25:00|242.2|242|242.9|242.7|243.2|242.9|242.2|242|27418
1596112200000|2020-07-30 12:30:00|242.8|242.5|241.6|241.5|243.1|242.7|241.6|241.5|71404
1596112500000|2020-07-30 12:35:00|241.7|241.6|241.6|241.4|242.1|241.9|240.9|240.6|38818
1596112800000|2020-07-30 12:40:00|241.5|241.3|241.4|241.1|241.8|241.6|241.3|241|31955
1596113100000|2020-07-30 12:45:00|241.3|241|241.2|240.9|241.7|241.4|241.1|240.8|34677
1596113400000|2020-07-30 12:50:00|241.1|241|241.1|240.8|241.3|241.1|240.8|240.5|16772
1596113700000|2020-07-30 12:55:00|241|240.7|240.6|240.4|241|240.8|240.5|240.3|60460
1596114000000|2020-07-30 13:00:00|240.5|240.3|241.2|240.8|241.4|241.1|240.3|240.1|61719
1596114300000|2020-07-30 13:05:00|241.1|240.7|240.8|240.5|241.2|240.7|240.4|240.2|26593
1596114600000|2020-07-30 13:10:00|240.7|240.4|240.6|240.4|240.9|240.8|240.6|240.4|18366
1596114900000|2020-07-30 13:15:00|240.7|240.5|241|240.8|241.1|240.9|240.7|240.5|87226
1596115200000|2020-07-30 13:20:00|240.9|240.7|240.8|240.6|241.2|241|240.7|240.5|54783
1596115500000|2020-07-30 13:25:00|240.9|240.5|240.6|240.4|241.1|241|240.4|240.3|117192
1596115800000|2020-07-30 13:30:00|240.5|240.3|242.8|242.4|243.7|243.5|240.4|240.2|213019
1596116100000|2020-07-30 13:35:00|242.7|242.3|241.9|241.7|242.7|242.4|241.8|241.4|60140
1596116400000|2020-07-30 13:40:00|242|241.8|242.6|242.4|242.8|242.7|242|241.8|97493
1596116700000|2020-07-30 13:45:00|242.7|242.5|243.2|243|243.9|243.6|242.7|242.4|95526
1596117000000|2020-07-30 13:50:00|243.1|242.9|241.4|241.2|243.2|243|241.3|241.2|117327
1596117300000|2020-07-30 13:55:00|241.3|241.1|239.8|239.6|241.3|241.1|239.7|239.5|268042
1596117600000|2020-07-30 14:00:00|239.9|239.8|240.1|239.8|240.8|240.4|239.9|239.6|52333
1596117900000|2020-07-30 14:05:00|240|239.7|240.5|240.3|240.7|240.5|239.3|239.1|145813
1596118200000|2020-07-30 14:10:00|240.4|240.2|240.2|240|240.4|240.2|239.4|239.3|47672
1596118500000|2020-07-30 14:15:00|240.1|239.9|239.9|239.7|240.8|240.5|239.8|239.4|104021
1596118800000|2020-07-30 14:20:00|239.8|239.6|240.3|239.9|240.3|240.1|239.2|239|67720
1596119100000|2020-07-30 14:25:00|240.1|239.8|241.5|241.1|241.5|241.1|239.9|239.6|78464
1596119400000|2020-07-30 14:30:00|241.4|241|241.6|241.3|241.7|241.6|241|240.7|92600
1596119700000|2020-07-30 14:35:00|241.5|241.2|242.9|242.6|243|242.6|241.1|240.9|72925
1596120000000|2020-07-30 14:40:00|243|242.5|242|241.9|243|242.5|241.9|241.8|35847
1596120300000|2020-07-30 14:45:00|242.1|241.8|242.3|242.1|242.5|242.3|242|241.8|88369
1596120600000|2020-07-30 14:50:00|242.2|242|242.4|242.1|243.1|243|241.8|241.5|199673
1596120900000|2020-07-30 14:55:00|242.3|242.3|243.4|243.2|243.5|243.3|242.2|241.9|125013
1596121200000|2020-07-30 15:00:00|243.3|243.1|243.1|243|243.3|243.2|242.8|242.6|68373
1596121500000|2020-07-30 15:05:00|243|242.9|244.3|244.2|244.4|244.3|243|242.9|139842
1596121800000|2020-07-30 15:10:00|244.4|244.3|244.5|244.4|244.7|244.5|243.9|243.8|297296
1596122100000|2020-07-30 15:15:00|244.4|244.3|244.9|244.7|245|244.9|244.1|244|132404
1596122400000|2020-07-30 15:20:00|245|244.8|244.9|244.7|245.3|245.1|244.5|244.3|117495
1596122700000|2020-07-30 15:25:00|244.8|244.6|244.3|244.1|245|244.9|244.2|244|224753
1596178800000|2020-07-31 07:00:00|247|246|242.2|241.6|247|246|242.1|241.6|61464
1596179100000|2020-07-31 07:05:00|242.1|241.1|240.8|240.6|243.5|242.8|240.8|240|45065
1596179400000|2020-07-31 07:10:00|241|240.7|240.3|239.6|241.9|241.3|239.6|239.1|63951
1596179700000|2020-07-31 07:15:00|240.4|239.7|243.1|242.5|243.5|242.8|240.4|239.6|50321
1596180000000|2020-07-31 07:20:00|243|242.6|244.3|243.7|245.1|244.5|242.9|242.5|36526
1596180300000|2020-07-31 07:25:00|244.4|243.8|243.8|243.5|245|244.5|243.8|243.4|59187
1596180600000|2020-07-31 07:30:00|243.9|243.4|244.1|243.5|245.3|244.8|243.9|243.3|68548
1596180900000|2020-07-31 07:35:00|244|243.4|244.8|244.4|245.1|245|243.7|243.2|27485
1596181200000|2020-07-31 07:40:00|244.9|244.5|244.3|243.9|245.4|245.2|243.8|243.6|58178
1596181500000|2020-07-31 07:45:00|244.4|244|240.9|240.5|244.6|244.4|240.7|240.4|153727
1596181800000|2020-07-31 07:50:00|241.1|240.6|240|239.8|241.7|241.4|239.9|239.8|104704
1596182100000|2020-07-31 07:55:00|239.9|239.6|241.2|240.8|241.4|240.9|239.5|239.3|103820
1596182400000|2020-07-31 08:00:00|241.3|240.9|241.6|241.5|242.3|242.1|241.3|240.9|57077
1596182700000|2020-07-31 08:05:00|241.8|241.4|240.8|240.5|242.2|241.8|240.6|240.5|59007
1596183000000|2020-07-31 08:10:00|240.6|240.4|239.9|239.7|240.8|240.6|239.7|239.6|100632
1596183300000|2020-07-31 08:15:00|240|239.6|240.2|239.9|240.4|240.1|239.6|239.5|114895
1596183600000|2020-07-31 08:20:00|240.3|240|240.5|240.3|240.5|240.4|240|239.7|65743
1596183900000|2020-07-31 08:25:00|240.6|240.4|239.8|239.5|241.5|241.3|239.8|239.5|43840
1596184200000|2020-07-31 08:30:00|239.9|239.6|240.1|239.8|240.6|240.2|239.9|239.6|37143
1596184500000|2020-07-31 08:35:00|240.2|239.9|242.2|241.8|242.7|242.4|240.2|239.9|86383
1596184800000|2020-07-31 08:40:00|242.3|241.9|241.2|240.9|242.4|242.2|241.1|240.8|40115
1596185100000|2020-07-31 08:45:00|241.3|241|241.5|241.3|242|241.8|240.8|240.4|67058
1596185400000|2020-07-31 08:50:00|241.4|241.2|240.8|240.6|241.6|241.3|240.2|240|87732
1596185700000|2020-07-31 08:55:00|240.7|240.5|240.5|240.3|240.8|240.6|240.2|239.9|55263
1596186000000|2020-07-31 09:00:00|240.4|240.2|239.4|238.9|240.5|240.3|239.2|238.7|49611
1596186300000|2020-07-31 09:05:00|239.3|239.1|239|238.7|239.6|239.3|238.6|238.5|47404
1596186600000|2020-07-31 09:10:00|238.9|238.6|239.6|239.2|239.8|239.5|238.4|238.3|54503
1596186900000|2020-07-31 09:15:00|239.5|239.1|238.5|238.2|239.7|239.5|238.3|238.1|85903
1596187200000|2020-07-31 09:20:00|238.6|238.3|238.5|238.3|238.7|238.4|237.8|237.7|117158
1596187500000|2020-07-31 09:25:00|238.6|238.4|238.5|238.2|238.6|238.4|238.1|237.9|32214
1596187800000|2020-07-31 09:30:00|238.6|238.3|239.5|239.3|239.6|239.4|238.3|238.1|61265
1596188100000|2020-07-31 09:35:00|239.6|239.4|240.2|240|240.3|240.1|239.6|239.3|45594
1596188400000|2020-07-31 09:40:00|240.3|240.1|238.7|238.4|240.3|240.1|238.5|238.3|66315
1596188700000|2020-07-31 09:45:00|238.6|238.3|238.9|238.8|239|238.9|238.5|238.2|39950
1596189000000|2020-07-31 09:50:00|238.8|238.7|237.7|237.5|238.9|238.7|237.4|237.3|84155
1596189300000|2020-07-31 09:55:00|237.8|237.6|236.9|236.6|238.3|238.1|236.5|236.3|100909
1596189600000|2020-07-31 10:00:00|237|236.7|237.1|236.8|237.2|237|236.1|235.8|146564
1596189900000|2020-07-31 10:05:00|237.2|236.9|237.9|237.7|238|237.8|237.1|236.9|47887
1596190200000|2020-07-31 10:10:00|238|237.8|238.6|238.3|238.6|238.4|238|237.7|36391
1596190500000|2020-07-31 10:15:00|238.7|238.4|237.8|237.6|238.8|238.6|237.6|237.3|31051
1596190800000|2020-07-31 10:20:00|237.9|237.7|238.4|238.1|238.4|238.2|237.8|237.5|25014
1596191100000|2020-07-31 10:25:00|238.5|238.2|240.4|240.1|240.5|240.2|238.4|238.1|24350
1596191400000|2020-07-31 10:30:00|240.3|240.2|240.6|240.2|240.9|240.6|239.4|239.1|65804
1596191700000|2020-07-31 10:35:00|240.5|240.4|241.2|240.8|241.3|240.8|240.3|240|27188
1596192000000|2020-07-31 10:40:00|241.3|240.9|241.4|241|241.5|241.3|240.7|240.5|59664
1596192300000|2020-07-31 10:45:00|241.3|240.9|241.2|240.9|241.5|241.3|240.9|240.6|44056
1596192600000|2020-07-31 10:50:00|241.1|240.8|241.3|241.1|241.8|241.4|240.6|240.4|81310
1596192900000|2020-07-31 10:55:00|241.2|241|242.2|242|242.2|242|241.2|241|34985
1596193200000|2020-07-31 11:00:00|242.3|241.9|243.1|242.8|243.6|243.4|242.3|241.9|53833
1596193500000|2020-07-31 11:05:00|243.3|242.9|243|242.7|243.7|243.6|242.9|242.6|70650
1596193800000|2020-07-31 11:10:00|242.9|242.6|243|242.7|243.2|243|242.5|242.1|40219
1596194100000|2020-07-31 11:15:00|242.9|242.6|243|242.8|243.6|243.5|242.7|242.3|61706
1596194400000|2020-07-31 11:20:00|242.9|242.7|241.6|241.4|243|242.8|241.6|241.3|71739
1596194700000|2020-07-31 11:25:00|241.5|241.3|241.3|241.1|241.7|241.5|240.9|240.7|62458
1596195000000|2020-07-31 11:30:00|241.4|241.2|241.2|241|241.7|241.6|241.2|240.9|38587
1596195300000|2020-07-31 11:35:00|241.3|241.1|240.7|240.4|241.4|241.2|240.5|240.3|51555
1596195600000|2020-07-31 11:40:00|240.8|240.6|240.8|240.5|241.2|241|240.6|240.4|40931
1596195900000|2020-07-31 11:45:00|240.9|240.6|240.6|240.4|241.3|241.1|240.3|240.1|79473
1596196200000|2020-07-31 11:50:00|240.7|240.5|241.1|240.8|241.1|241|240.6|240.4|36030
1596196500000|2020-07-31 11:55:00|241.2|240.9|241.6|241.4|242.2|242|241.2|240.9|60557
1596196800000|2020-07-31 12:00:00|241.5|241.3|241.3|241|241.5|241.3|240.9|240.7|33481
1596197100000|2020-07-31 12:05:00|241.2|240.9|241.1|240.8|241.2|240.9|240.5|240.3|42224
1596197400000|2020-07-31 12:10:00|241.2|240.9|241.1|240.8|241.3|241.1|240.9|240.6|34200
1596197700000|2020-07-31 12:15:00|241|240.9|241.3|241|241.4|241.3|240.9|240.8|46770
1596198000000|2020-07-31 12:20:00|241.4|241.1|241|240.8|241.4|241.2|240.8|240.7|46755
1596198300000|2020-07-31 12:25:00|240.9|240.7|241.4|241.2|241.4|241.2|240.4|240.3|56788
1596198600000|2020-07-31 12:30:00|241.3|241.1|241|240.8|242.1|241.9|241|240.7|28618
1596198900000|2020-07-31 12:35:00|240.9|240.7|240.6|240.4|241.3|241.1|240.4|240.1|67454
1596199200000|2020-07-31 12:40:00|240.5|240.3|241.4|241.1|241.5|241.2|240.4|240.1|24529
1596199500000|2020-07-31 12:45:00|241.5|241.2|241.9|241.6|242|241.8|241.3|241|31987
1596199800000|2020-07-31 12:50:00|242|241.7|242.2|242|242.5|242.4|241.9|241.6|48973
1596200100000|2020-07-31 12:55:00|242.3|242.1|240.9|240.7|242.5|242.3|240.9|240.6|63026
1596200400000|2020-07-31 13:00:00|241|240.8|241.8|241.5|241.9|241.5|241|240.7|35311
1596200700000|2020-07-31 13:05:00|241.9|241.6|242.3|242|242.6|242.3|241.7|241.5|89797
1596201000000|2020-07-31 13:10:00|242.2|242.1|242.6|242.4|242.8|242.6|242.2|242.1|35007
1596201300000|2020-07-31 13:15:00|242.5|242.3|242.1|241.8|242.5|242.3|241.9|241.7|16181
1596201600000|2020-07-31 13:20:00|242|241.7|241.2|241|242|241.8|241.1|240.9|73901
1596201900000|2020-07-31 13:25:00|241.1|240.9|241.7|241.5|241.8|241.5|241.1|240.8|33435
1596202200000|2020-07-31 13:30:00|241.8|241.6|241.8|241.4|242.4|242.1|241.1|240.9|82012
1596202500000|2020-07-31 13:35:00|241.7|241.3|240.1|239.9|241.7|241.4|240.1|239.9|68317
1596202800000|2020-07-31 13:40:00|240.2|240|240.1|239.9|240.7|240.3|239.9|239.8|56334
1596203100000|2020-07-31 13:45:00|240|239.8|240.1|239.9|241.1|240.9|240|239.8|94270
1596203400000|2020-07-31 13:50:00|240.2|240|241.2|240.9|241.3|241.2|239.6|239.5|65218
1596203700000|2020-07-31 13:55:00|241.1|240.8|240.5|240.2|241.2|241|240.5|240.1|69704
1596204000000|2020-07-31 14:00:00|240.7|240.3|239.5|239.1|240.7|240.4|239|238.8|73697
1596204300000|2020-07-31 14:05:00|239.4|239.2|239.1|238.9|239.7|239.5|238.7|238.5|63116
1596204600000|2020-07-31 14:10:00|239|238.8|238.6|238.4|239|238.8|238.2|238.1|52632
1596204900000|2020-07-31 14:15:00|238.5|238.3|237.4|237.2|238.6|238.3|237.4|237.1|106943
1596205200000|2020-07-31 14:20:00|237.3|237.1|238.2|237.9|238.3|238|237|236.7|80369
1596205500000|2020-07-31 14:25:00|238.1|237.8|237.4|237.2|238.1|237.8|236.6|236.5|111701
1596205800000|2020-07-31 14:30:00|237.5|237.3|238.1|237.7|238.4|238.2|237.5|237.3|66064
1596206100000|2020-07-31 14:35:00|238|237.8|238.7|238.3|239|238.9|237.8|237.7|57912
1596206400000|2020-07-31 14:40:00|238.6|238.1|238.1|237.9|238.6|238.2|237.7|237.6|91767
1596206700000|2020-07-31 14:45:00|238|237.8|237.9|237.7|238.3|238|237.5|237.3|68061
1596207000000|2020-07-31 14:50:00|237.8|237.6|237|236.8|238.1|237.8|237|236.8|105644
1596207300000|2020-07-31 14:55:00|236.9|236.7|237.1|237|237.4|237.2|236.7|236.5|87564
1596207600000|2020-07-31 15:00:00|237.2|237.1|236.8|236.6|237.4|237.3|236.5|236.4|102792
1596207900000|2020-07-31 15:05:00|236.9|236.7|235.6|235.4|236.9|236.8|235.6|235.4|151174
1596208200000|2020-07-31 15:10:00|235.7|235.5|235.4|235.1|235.8|235.6|235.2|235|182664
1596208500000|2020-07-31 15:15:00|235.3|235|235.1|235|235.3|235|234.3|234.2|244825
1596208800000|2020-07-31 15:20:00|235.2|235.2|234.4|234.2|235.4|235.3|234.3|234.2|183481
1596209100000|2020-07-31 15:25:00|234.3|234.1|235|234.8|235|234.8|234.2|234.1|253260
1596438000000|2020-08-03 07:00:00|232.2|231.6|226.7|225.2|232.2|231.6|225.9|225|219039
1596438300000|2020-08-03 07:05:00|226.6|225.3|224.7|224.4|226.8|225.6|222.9|222|222631
1596438600000|2020-08-03 07:10:00|224.9|224.9|222.5|222|225.1|224.9|222.3|222|149432
1596438900000|2020-08-03 07:15:00|222.6|222.2|219.2|218.6|223|222.3|217.8|217.1|398451
1596439200000|2020-08-03 07:20:00|219.1|218.5|221.6|221.2|222.6|222|219|218.3|121857
1596439500000|2020-08-03 07:25:00|221.7|221.4|220.6|220.2|221.9|221.7|220.5|220.2|86054
1596439800000|2020-08-03 07:30:00|220.5|220|219.2|218.8|220.5|220.2|218.8|218.4|117766
1596440100000|2020-08-03 07:35:00|219.1|219|218.3|218|219.1|219|217.9|217.7|166552
1596440400000|2020-08-03 07:40:00|218.2|217.8|216.3|215.9|218.3|218|215.4|215|194946
1596440700000|2020-08-03 07:45:00|216|216|216.2|215.7|217|216.8|215.6|215.4|271399
1596441000000|2020-08-03 07:50:00|216.1|215.8|217.8|217.5|218.1|218|215.9|215.6|215083
1596441300000|2020-08-03 07:55:00|218|217.6|217.4|217|218.6|218.4|216.4|216.3|189727
1596441600000|2020-08-03 08:00:00|217.5|217.1|219.3|219|219.7|219.6|217.4|217.1|108404
1596441900000|2020-08-03 08:05:00|219.4|219.1|219.2|218.9|219.5|219.3|218.6|218.2|106008
1596442200000|2020-08-03 08:10:00|219.3|219.1|217.8|217.4|219.6|219.2|217.8|217.3|112144
1596442500000|2020-08-03 08:15:00|217.9|217.5|216.9|216.5|218|217.8|216.6|216.2|30141
1596442800000|2020-08-03 08:20:00|216.8|216.4|217.6|217.3|217.7|217.6|216.6|216.4|83850
1596443100000|2020-08-03 08:25:00|217.5|217.2|217.6|217.4|218.3|218.1|217.2|216.9|93450
1596443400000|2020-08-03 08:30:00|217.7|217.5|216.8|216.5|218|217.7|216.8|216.5|58996
1596443700000|2020-08-03 08:35:00|216.7|216.6|215.4|215.2|216.8|216.6|215.2|215|62289
1596444000000|2020-08-03 08:40:00|215.3|215.3|215.8|215.5|216.1|215.9|215.3|215.1|120524
1596444300000|2020-08-03 08:45:00|215.7|215.4|215.7|215.5|216.3|215.9|215.5|215.2|87878
1596444600000|2020-08-03 08:50:00|215.8|215.4|215.7|215.3|215.8|215.6|215.2|215|131577
1596444900000|2020-08-03 08:55:00|215.6|215.4|215.5|215.3|215.7|215.5|215.4|215.1|96190
1596445200000|2020-08-03 09:00:00|215.4|215.2|215.5|215.3|216|215.6|215.4|215.2|68440
1596445500000|2020-08-03 09:05:00|215.4|215.2|214.7|214.4|215.5|215.3|214.6|214.3|319328
1596445800000|2020-08-03 09:10:00|214.6|214.3|213.6|213.2|214.7|214.3|213.4|213.1|73001
1596446100000|2020-08-03 09:15:00|213.7|213.3|214.5|214.3|214.6|214.3|213.5|213.2|86113
1596446400000|2020-08-03 09:20:00|214.4|214.2|214.4|214|214.9|214.6|213.8|213.7|79759
1596446700000|2020-08-03 09:25:00|214.3|213.9|214.1|213.8|214.6|214.3|213.6|213.3|101389
1596447000000|2020-08-03 09:30:00|214|213.9|213.8|213.5|214.3|214|213.5|213.2|243316
1596447300000|2020-08-03 09:35:00|213.9|213.6|215|214.8|215|214.8|213.8|213.5|142438
1596447600000|2020-08-03 09:40:00|214.9|214.7|213.9|213.6|214.9|214.7|213.4|213.1|97495
1596447900000|2020-08-03 09:45:00|214|213.7|213.3|213|214.2|213.9|213.1|213|100047
1596448200000|2020-08-03 09:50:00|213.2|213.1|213.2|213|213.3|213.1|212.6|212.4|155303
1596448500000|2020-08-03 09:55:00|213.3|212.9|212.6|212.3|213.4|213.2|212.3|212.1|66332
1596448800000|2020-08-03 10:00:00|212.5|212.2|213.3|213.1|213.3|213.1|212.2|212.1|69507
1596449100000|2020-08-03 10:05:00|213.4|213.2|213|212.8|213.5|213.3|212.7|212.4|79476
1596449400000|2020-08-03 10:10:00|212.9|212.7|214.1|213.7|214.1|213.7|212.8|212.6|66699
1596449700000|2020-08-03 10:15:00|214.2|213.8|213|212.6|214.2|214|212.7|212.5|191634
1596450000000|2020-08-03 10:20:00|212.9|212.7|215.7|215.4|216|215.8|212.9|212.6|99592
1596450300000|2020-08-03 10:25:00|215.8|215.5|216.4|216|216.4|216.3|215.4|215.3|76954
1596450600000|2020-08-03 10:30:00|216.5|216.1|215.2|215.1|216.7|216.2|215.2|215.1|73169
1596450900000|2020-08-03 10:35:00|215.3|215.2|216.6|216.3|216.7|216.4|215.2|215.2|77924
1596451200000|2020-08-03 10:40:00|216.5|216.2|216.8|216.5|217.5|217.1|216.5|216.2|71561
1596451500000|2020-08-03 10:45:00|216.9|216.4|216.3|216|218.7|218.3|216.2|216|230299
1596451800000|2020-08-03 10:50:00|216.4|216.1|216.5|216.2|217.1|216.9|216.4|216.1|45698
1596452100000|2020-08-03 10:55:00|216.4|216.3|216.3|216|216.5|216.3|216|215.9|47918
1596452400000|2020-08-03 11:00:00|216.6|215.9|216.1|215.7|216.6|216.3|215.6|215.4|37789
1596452700000|2020-08-03 11:05:00|216.2|215.8|216.5|216.3|217|216.8|215.9|215.7|102289
1596453000000|2020-08-03 11:10:00|216.4|216.1|216.2|215.9|216.4|216.1|215.7|215.4|65782
1596453300000|2020-08-03 11:15:00|216.1|215.8|215.9|215.7|216.2|215.9|215.6|215.5|50474
1596453600000|2020-08-03 11:20:00|216|215.8|216.1|215.9|216.5|216.2|215.9|215.7|36081
1596453900000|2020-08-03 11:25:00|216.2|216|217.7|217.4|217.8|217.5|216.2|216|92151
1596454200000|2020-08-03 11:30:00|217.6|217.6|217.5|217.4|217.7|217.6|217.2|217.1|61608
1596454500000|2020-08-03 11:35:00|217.6|217.3|218.6|218.4|218.6|218.4|217.6|217.3|87024
1596454800000|2020-08-03 11:40:00|218.5|218.3|217.9|217.5|219|218.7|217.9|217.5|47902
1596455100000|2020-08-03 11:45:00|217.8|217.6|216.7|216.5|217.8|217.6|216.5|216.3|84933
1596455400000|2020-08-03 11:50:00|216.6|216.4|218|217.7|218.1|218|216.4|216.2|73616
1596455700000|2020-08-03 11:55:00|218.1|217.8|219.1|218.8|219.2|218.9|218|217.8|43676
1596456000000|2020-08-03 12:00:00|219.2|218.9|219.3|219.1|219.5|219.3|219.2|218.9|86791
1596456300000|2020-08-03 12:05:00|219.2|219|220|219.7|220|219.7|219.2|219|62872
1596456600000|2020-08-03 12:10:00|220.1|219.6|219.3|219.1|220.1|219.8|219.2|219|61330
1596456900000|2020-08-03 12:15:00|219.4|219.2|220|219.7|220|219.7|219.3|219|62082
1596457200000|2020-08-03 12:20:00|220.1|219.8|220.1|219.8|220.8|220.6|219.9|219.6|106299
1596457500000|2020-08-03 12:25:00|220|220|219.8|219.6|220.1|220|219.7|219.6|55148
1596457800000|2020-08-03 12:30:00|219.9|219.7|219.1|219|220.1|219.9|219|218.9|88627
1596458100000|2020-08-03 12:35:00|219.2|219.1|219|218.8|219.5|219.3|219|218.8|34677
1596458400000|2020-08-03 12:40:00|219.1|218.9|218.5|218.3|219.1|218.9|218.3|218.2|70278
1596458700000|2020-08-03 12:45:00|218.4|218.4|220|219.8|220.2|219.8|218.4|218.4|165028
1596459000000|2020-08-03 12:50:00|220.1|219.9|220.8|220.6|220.9|220.6|220.1|219.9|74919
1596459300000|2020-08-03 12:55:00|220.7|220.5|221.3|221|221.6|221.4|220.5|220.3|92212
1596459600000|2020-08-03 13:00:00|221.4|221.1|221.4|221.2|222|221.8|220.9|220.6|42524
1596459900000|2020-08-03 13:05:00|221.5|221.4|220.7|220.5|221.5|221.4|219.6|219.5|248370
1596460200000|2020-08-03 13:10:00|220.8|220.6|220.3|219.9|221|220.7|219.3|219.1|106476
1596460500000|2020-08-03 13:15:00|220.5|220|219.9|219.6|220.7|220.3|219.5|219.4|43721
1596460800000|2020-08-03 13:20:00|220|219.7|220|219.7|220.4|220.1|219.7|219.5|82443
1596461100000|2020-08-03 13:25:00|219.9|219.8|219.4|219.3|220|219.8|219.3|219.2|31705
1596461400000|2020-08-03 13:30:00|219.5|219.2|218.9|218.6|219.9|219.8|218.9|218.5|124740
1596461700000|2020-08-03 13:35:00|219|218.7|217.2|217|219.4|219.2|217.2|217|107747
1596462000000|2020-08-03 13:40:00|217.3|217.1|217.4|217.2|217.6|217.4|216.8|216.6|107499
1596462300000|2020-08-03 13:45:00|217.5|217.3|218.3|218.1|218.4|218.3|217.4|217.2|199127
1596462600000|2020-08-03 13:50:00|218.4|218.2|219.7|219.5|220|219.8|218.4|218.2|98203
1596462900000|2020-08-03 13:55:00|219.9|219.6|220.2|219.9|220.5|220.2|219.1|219|122247
1596463200000|2020-08-03 14:00:00|220.3|220|220.6|220.5|221.2|221|220.2|220|104049
1596463500000|2020-08-03 14:05:00|220.7|220.4|220|219.8|220.7|220.6|219.6|219.5|357559
1596463800000|2020-08-03 14:10:00|220.2|219.9|221.2|221|221.4|221.1|219.8|219.7|425835
1596464100000|2020-08-03 14:15:00|221.1|220.9|222.1|221.9|222.6|222.5|221.1|220.9|79309
1596464400000|2020-08-03 14:20:00|222.2|222|222.6|222.3|222.6|222.3|220.9|220.8|115669
1596464700000|2020-08-03 14:25:00|222.7|222.5|224.2|224|224.2|224.1|222.7|222.5|97529
1596465000000|2020-08-03 14:30:00|224.3|223.9|225.4|225.1|225.4|225.1|223.9|223.7|131225
1596465300000|2020-08-03 14:35:00|225.5|225.2|225.3|225.1|225.5|225.4|225|224.9|63524
1596465600000|2020-08-03 14:40:00|225.4|225.2|226.8|226.5|226.8|226.7|225.3|225.1|116202
1596465900000|2020-08-03 14:45:00|226.9|226.6|228.9|228.6|228.9|228.7|226.5|226.4|233704
1596466200000|2020-08-03 14:50:00|229|228.8|227.3|227.1|229.5|229.3|227|226.8|241873
1596466500000|2020-08-03 14:55:00|227.5|227.2|226.1|225.9|228.5|228.3|225.8|225.7|160485
1596466800000|2020-08-03 15:00:00|226.2|226|225.9|225.8|226.5|226.4|225.6|225.4|312520
1596467100000|2020-08-03 15:05:00|226|225.9|226.9|226.8|227|226.9|225.9|225.8|98726
1596467400000|2020-08-03 15:10:00|227|226.7|226.9|226.7|227.6|227.4|226.7|226.5|125852
1596467700000|2020-08-03 15:15:00|227|226.8|228.1|227.9|228.1|228|227|226.8|132372
1596468000000|2020-08-03 15:20:00|228.2|228|228.8|228.7|228.9|228.8|228.1|228|169419
1596468300000|2020-08-03 15:25:00|228.7|228.6|228.7|228.3|228.9|228.8|228.2|228.1|235764
1596524400000|2020-08-04 07:00:00|231.4|230.5|236.4|235.2|237.9|236.5|231|230.1|390741
1596524700000|2020-08-04 07:05:00|236.3|235.3|238.8|237.9|238.9|237.9|232.1|230.8|219039
1596525000000|2020-08-04 07:10:00|238.7|237.8|240.6|240.2|242.1|241.3|238.6|237.7|255392
1596525300000|2020-08-04 07:15:00|240.9|240.3|240.9|240.3|242|241.3|238.8|238|187868
1596525600000|2020-08-04 07:20:00|241|240.2|241|240.6|241.9|241.2|239.8|239.6|155405
1596525900000|2020-08-04 07:25:00|241.1|240.7|240.6|240.3|242|241.5|240.2|239.8|260513
1596526200000|2020-08-04 07:30:00|240.7|240.2|243.2|242.8|243.6|243.1|240.6|240.2|206939
1596526500000|2020-08-04 07:35:00|243|242.7|242.9|242.5|243.5|243.2|242.4|242.1|117283
1596526800000|2020-08-04 07:40:00|243.1|242.6|241.9|241.6|243.3|243|241.6|241.3|57064
1596527100000|2020-08-04 07:45:00|242|241.5|240.5|240.1|242.4|242.1|240.2|239.9|83141
1596527400000|2020-08-04 07:50:00|240.4|240|240|239.7|240.6|240.1|238.8|238.5|205691
1596527700000|2020-08-04 07:55:00|239.9|239.5|239.4|239|240.3|240|238.8|238.5|72563
1596528000000|2020-08-04 08:00:00|239.5|239.1|240|239.7|241.1|240.7|239.2|238.9|63553
1596528300000|2020-08-04 08:05:00|239.9|239.5|239.5|239.2|239.9|239.5|237.5|237.1|139096
1596528600000|2020-08-04 08:10:00|239.7|239.1|241.1|240.7|241.4|240.7|239.5|239.1|41215
1596528900000|2020-08-04 08:15:00|241.2|240.6|241.2|240.7|242|241.6|240.7|240.3|95188
1596529200000|2020-08-04 08:20:00|241.4|240.8|241.6|241.1|241.6|241.2|240.9|240.7|44702
1596529500000|2020-08-04 08:25:00|241.5|241.2|243.5|243.1|243.5|243.1|241.3|241.1|95247
1596529800000|2020-08-04 08:30:00|243.6|243.2|246.5|246.2|246.5|246.2|243.4|243.2|310872
1596530100000|2020-08-04 08:35:00|246.4|246.1|246.3|246.1|246.5|246.3|244.7|244.2|172109
1596530400000|2020-08-04 08:40:00|246.4|246|245.8|245.4|246.5|246.2|244.9|244.6|146824
1596530700000|2020-08-04 08:45:00|245.7|245.2|246.9|246.5|247|246.8|245.5|245.2|108227
1596531000000|2020-08-04 08:50:00|247|246.6|247.3|246.7|247.8|247.4|246.8|246.5|55143
1596531300000|2020-08-04 08:55:00|247.4|246.6|246.9|246.6|247.5|247|246.5|246.3|159987
1596531600000|2020-08-04 09:00:00|247|246.7|248.6|248.2|248.6|248.3|247|246.7|192822
1596531900000|2020-08-04 09:05:00|248.7|248.3|247.9|247.5|248.8|248.6|247.7|247.4|132648
1596532200000|2020-08-04 09:10:00|247.8|247.4|247.2|247|247.9|247.4|247|246.7|96385
1596532500000|2020-08-04 09:15:00|247.1|246.8|245.3|245.1|247.3|247.2|245.3|245|97692
1596532800000|2020-08-04 09:20:00|245.2|245|245.7|245.4|245.8|245.6|245.1|244.8|55098
1596533100000|2020-08-04 09:25:00|245.6|245.5|246.5|246.2|246.7|246.5|245.3|245.1|181357
1596533400000|2020-08-04 09:30:00|246.4|246.1|245.7|245.3|246.5|246.2|245.5|245.3|84547
1596533700000|2020-08-04 09:35:00|245.6|245.2|245|244.8|245.9|245.7|244.8|244.5|76835
1596534000000|2020-08-04 09:40:00|244.9|244.7|244.7|244.5|245.2|245.1|244.4|244.2|117025
1596534300000|2020-08-04 09:45:00|244.8|244.6|245.1|244.8|245.7|245.6|244.7|244.6|100294
1596534600000|2020-08-04 09:50:00|245|244.7|242.3|242|245|244.8|242|241.9|263274
1596534900000|2020-08-04 09:55:00|242.4|242.1|243.3|243.1|243.5|243.3|242.2|242|79386
1596535200000|2020-08-04 10:00:00|243.2|243.2|242.6|242.5|243.2|243.2|242.6|242.5|106606
1596535500000|2020-08-04 10:05:00|242.5|242.4|241.5|241.3|242.8|242.5|241.5|241.2|128172
1596535800000|2020-08-04 10:10:00|241.2|241.2|241.2|241|241.5|241.3|240.7|240.6|85451
1596536100000|2020-08-04 10:15:00|241.3|241.1|241.3|241|241.4|241.2|240.3|240.2|101902
1596536400000|2020-08-04 10:20:00|241.4|241.1|240.8|240.6|241.7|241.4|240.7|240.5|60995
1596536700000|2020-08-04 10:25:00|240.7|240.5|240.3|240|240.8|240.6|239.9|239.8|67878
1596537000000|2020-08-04 10:30:00|240.4|240.1|239.3|239.1|240.5|240.3|239|238.8|149507
1596537300000|2020-08-04 10:35:00|239.2|239|238.9|238.6|239.7|239.5|238.8|238.6|56739
1596537600000|2020-08-04 10:40:00|239|238.7|238.9|238.6|239.1|238.9|238.6|238.5|51555
1596537900000|2020-08-04 10:45:00|239|238.7|240.3|240|240.8|240.5|238.6|238.4|90736
1596538200000|2020-08-04 10:50:00|240.4|240.1|240.9|240.6|241|240.7|240|239.9|70730
1596538500000|2020-08-04 10:55:00|240.8|240.7|240.2|240.1|240.9|240.7|240.2|240.1|59715
1596538800000|2020-08-04 11:00:00|240.4|240.2|239.9|239.7|240.7|240.6|239.8|239.6|68799
1596539100000|2020-08-04 11:05:00|239.8|239.8|240.9|240.6|241|240.8|239.8|239.7|57097
1596539400000|2020-08-04 11:10:00|240.8|240.7|241|240.9|241.8|241.5|240.5|240.4|56725
1596539700000|2020-08-04 11:15:00|240.9|240.8|239.9|239.8|241.3|241.1|239.9|239.8|76251
1596540000000|2020-08-04 11:20:00|240|239.9|240.4|240.3|240.8|240.7|239.9|239.7|51871
1596540300000|2020-08-04 11:25:00|240.5|240.2|240|239.9|240.6|240.5|240|239.8|63607
1596540600000|2020-08-04 11:30:00|240.2|240|239.6|239.4|240.2|240|239.1|238.8|41002
1596540900000|2020-08-04 11:35:00|239.7|239.3|239.3|239.1|239.9|239.8|239.2|238.9|21434
1596541200000|2020-08-04 11:40:00|239.4|239.2|239.2|239.1|239.9|239.6|239.2|239.1|22908
1596541500000|2020-08-04 11:45:00|239.4|239.2|241|240.7|241.4|241.3|239.2|239.1|36647
1596541800000|2020-08-04 11:50:00|240.9|240.6|241.4|241.2|241.4|241.2|240.5|240.2|65558
1596542100000|2020-08-04 11:55:00|241.5|241.3|242.3|242.1|242.6|242.3|241.4|241.2|47394
1596542400000|2020-08-04 12:00:00|242.4|242.2|242.1|241.6|242.6|242.2|241.8|241.6|38080
1596542700000|2020-08-04 12:05:00|242|241.7|243|242.7|243|242.7|242|241.7|62236
1596543000000|2020-08-04 12:10:00|242.9|242.6|243.2|242.9|243.4|243.1|242.8|242.6|32956
1596543300000|2020-08-04 12:15:00|243.1|242.8|242.8|242.6|243.1|242.9|242.2|242|48348
1596543600000|2020-08-04 12:20:00|242.7|242.5|243.2|243|243.4|243.1|242.3|242.2|46969
1596543900000|2020-08-04 12:25:00|243.3|243.1|243.4|243.1|243.4|243.2|242.8|242.5|10101
1596544200000|2020-08-04 12:30:00|243.3|243|242.4|242|243.4|243.1|242|241.6|48878
1596544500000|2020-08-04 12:35:00|242.3|241.9|242|241.6|242.3|241.9|241.6|241.3|39759
1596544800000|2020-08-04 12:40:00|241.9|241.7|242.1|241.9|242.3|242|241.7|241.6|22553
1596545100000|2020-08-04 12:45:00|242|241.7|242.8|242.6|243|242.8|241.9|241.6|80824
1596545400000|2020-08-04 12:50:00|242.9|242.7|241.4|241|243|242.7|241.1|240.7|65288
1596545700000|2020-08-04 12:55:00|241.5|240.9|241.4|241.3|241.7|241.5|241.3|240.9|33821
1596546000000|2020-08-04 13:00:00|241.3|241.2|241.6|241.2|241.6|241.2|240.9|240.5|29431
1596546300000|2020-08-04 13:05:00|241.4|241.3|241|240.7|241.5|241.3|240.7|240.5|33104
1596546600000|2020-08-04 13:10:00|241.1|240.9|240.2|240|241.2|241|240.1|240|128833
1596546900000|2020-08-04 13:15:00|240.1|239.9|240.4|240.1|240.5|240.3|239.4|239.2|32174
1596547200000|2020-08-04 13:20:00|240.3|240|240.8|240.7|241.1|240.8|239.9|239.6|62374
1596547500000|2020-08-04 13:25:00|240.6|240.5|241.2|240.9|241.3|241.1|240.6|240.4|35416
1596547800000|2020-08-04 13:30:00|241.3|241|241.9|241.8|242|241.8|240.6|240.2|197664
1596548100000|2020-08-04 13:35:00|242|241.9|242.2|241.9|242.5|242.3|241.5|241.2|159715
1596548400000|2020-08-04 13:40:00|242.3|242|242.1|241.7|242.3|242.1|241.5|241.3|69101
1596548700000|2020-08-04 13:45:00|242.2|241.8|242.4|242.2|242.5|242.3|241.9|241.8|74602
1596549000000|2020-08-04 13:50:00|242.5|242.3|243.1|242.8|243.5|243.4|242.2|242|100351
1596549300000|2020-08-04 13:55:00|243|242.7|243.4|243|243.7|243.4|242.9|242.7|45318
1596549600000|2020-08-04 14:00:00|243.3|242.9|243.2|243|243.6|243.5|243|242.7|56587
1596549900000|2020-08-04 14:05:00|243.3|243.1|243.6|243.4|243.7|243.6|242.5|242.3|75931
1596550200000|2020-08-04 14:10:00|243.5|243.3|243.4|243.1|243.7|243.5|243.2|243|44968
1596550500000|2020-08-04 14:15:00|243.3|243|243.7|243.6|243.7|243.6|243|242.8|60366
1596550800000|2020-08-04 14:20:00|243.8|243.5|244.5|244.3|244.5|244.3|243.4|243.3|86079
1596551100000|2020-08-04 14:25:00|244.6|244.4|243.8|243.6|244.9|244.6|243.3|243.2|71933
1596551400000|2020-08-04 14:30:00|243.9|243.7|243.5|243.2|244|243.8|243.3|243.2|64083
1596551700000|2020-08-04 14:35:00|243.4|243.1|244.4|244|244.4|244.2|243.4|243.1|49092
1596552000000|2020-08-04 14:40:00|244.3|243.9|244.7|244.5|245|244.8|244|243.8|62542
1596552300000|2020-08-04 14:45:00|244.6|244.4|244.8|244.5|244.9|244.6|244.5|244.3|59577
1596552600000|2020-08-04 14:50:00|244.7|244.6|245.1|244.8|245.7|245.5|244.7|244.5|143162
1596552900000|2020-08-04 14:55:00|245|244.9|245.3|245.1|245.6|245.4|244.8|244.7|70135
1596553200000|2020-08-04 15:00:00|245.2|245.2|245.5|245.4|245.7|245.6|244.8|244.7|76696
1596553500000|2020-08-04 15:05:00|245.4|245.3|245.5|245.1|245.7|245.6|243.9|243.8|174047
1596553800000|2020-08-04 15:10:00|245.6|245.4|245.5|245.3|246|245.7|245.4|245.3|108759
1596554100000|2020-08-04 15:15:00|245.4|245.2|245|244.9|245.6|245.5|244.8|244.7|98131
1596554400000|2020-08-04 15:20:00|245.1|245|244.7|244.5|245.3|245.2|244.7|244.5|165714
1596554700000|2020-08-04 15:25:00|244.8|244.6|244.9|244.5|245.5|245.4|244.4|244.2|147402
1596610800000|2020-08-05 07:00:00|249.5|248.9|252.1|251.6|252.5|251.7|248.4|247.2|270127
1596611100000|2020-08-05 07:05:00|252.4|252|251.7|251|254.2|253.2|249.8|248.8|161904
1596611400000|2020-08-05 07:10:00|251.8|251.1|254.9|254.6|255|254.6|251.8|251.1|158333
1596611700000|2020-08-05 07:15:00|255|254.7|255.8|255.3|256.3|255.7|254.6|254|173115
1596612000000|2020-08-05 07:20:00|255.7|255.2|256.6|256.1|257.5|257|255.4|254.9|131491
1596612300000|2020-08-05 07:25:00|256.7|256.2|255.9|255.5|256.9|256.7|255|254.6|299707
1596612600000|2020-08-05 07:30:00|256|255.6|256.8|256.3|256.9|256.6|255.6|255.2|175605
1596612900000|2020-08-05 07:35:00|256.9|256.4|256|255.6|256.9|256.7|254.6|254.4|258025
1596613200000|2020-08-05 07:40:00|256.2|255.7|255.4|255|256.4|256|254.8|254.6|106044
1596613500000|2020-08-05 07:45:00|255.5|255.1|256|255.8|256|255.8|254.8|254.6|110173
1596613800000|2020-08-05 07:50:00|256.1|255.9|255.9|255.6|256.6|256.3|255.7|255.3|86192
1596614100000|2020-08-05 07:55:00|255.8|255.5|254.7|254.5|255.9|255.5|254.3|254|119198
1596614400000|2020-08-05 08:00:00|254.8|254.6|253.8|253.5|254.8|254.7|253.7|253.3|163939
1596614700000|2020-08-05 08:05:00|254.1|253.4|255|254.8|255.4|255.2|253.8|253.4|103743
1596615000000|2020-08-05 08:10:00|255.2|254.9|255.2|255|256.3|256.1|255|254.9|59623
1596615300000|2020-08-05 08:15:00|255.1|254.9|255.2|255|256.3|256.1|254.8|254.7|158415
1596615600000|2020-08-05 08:20:00|255.4|255.1|255.8|255.4|256.1|256|254.6|254.3|333086
1596615900000|2020-08-05 08:25:00|255.7|255.3|255.4|255.1|256.6|256.3|255.4|255.1|102340
1596616200000|2020-08-05 08:30:00|255.3|255|254|253.6|255.3|255|253.5|253.3|143869
1596616500000|2020-08-05 08:35:00|253.9|253.5|253.9|253.8|254.3|254.1|253.5|253.2|83612
1596616800000|2020-08-05 08:40:00|254|253.9|255.7|255.5|255.7|255.5|254|253.9|88506
1596617100000|2020-08-05 08:45:00|255.8|255.6|257.2|257.1|257.4|257.3|255.6|255.4|84117
1596617400000|2020-08-05 08:50:00|257.3|257|258.4|258.1|258.5|258.3|257.2|256.9|101293
1596617700000|2020-08-05 08:55:00|258.3|258|257.7|257.5|258.4|258.1|257.1|256.9|53815
1596618000000|2020-08-05 09:00:00|257.8|257.6|257.7|257.5|258|257.7|257.5|257.2|56176
1596618300000|2020-08-05 09:05:00|257.8|257.6|257.7|257.4|258|257.7|257.2|257|46669
1596618600000|2020-08-05 09:10:00|257.8|257.5|257|256.7|257.8|257.6|256.4|256|47989
1596618900000|2020-08-05 09:15:00|257.1|257|256.4|256.1|257.5|257.3|256.1|255.7|40761
1596619200000|2020-08-05 09:20:00|256.6|256.2|254.7|254.4|256.7|256.5|254.5|254.4|47899
1596619500000|2020-08-05 09:25:00|254.6|254.3|255.6|255.4|256|255.7|254.5|254.3|52374
1596619800000|2020-08-05 09:30:00|255.7|255.5|255.7|255.4|256|255.7|255.1|254.9|53287
1596620100000|2020-08-05 09:35:00|255.8|255.5|255.2|254.9|256.1|255.9|254.4|254|56099
1596620400000|2020-08-05 09:40:00|255.1|255|254.7|254.5|255.2|255.1|254.3|254.1|25315
1596620700000|2020-08-05 09:45:00|254.8|254.4|253.8|253.6|254.9|254.8|253.7|253.6|75885
1596621000000|2020-08-05 09:50:00|253.9|253.7|253.3|253.1|254.2|254|253.3|253.1|57459
1596621300000|2020-08-05 09:55:00|253.2|253.2|253|252.8|253.4|253.2|252.9|252.8|146470
1596621600000|2020-08-05 10:00:00|253.1|252.9|253.5|253.3|253.5|253.4|253|252.8|117534
1596621900000|2020-08-05 10:05:00|253.4|253.4|252.8|252.6|253.5|253.4|252.4|252.1|128594
1596622200000|2020-08-05 10:10:00|252.9|252.7|252.3|252.2|253.3|253.1|252.1|252|67694
1596622500000|2020-08-05 10:15:00|252.4|252.3|252|251.7|253.1|252.9|251.9|251.6|75802
1596622800000|2020-08-05 10:20:00|252.1|251.9|252.5|252.3|252.6|252.4|252|251.7|118740
1596623100000|2020-08-05 10:25:00|252.6|252.4|252.1|251.9|253|252.9|252|251.9|78791
1596623400000|2020-08-05 10:30:00|252.2|252|252.6|252.4|252.6|252.4|252|251.9|55632
1596623700000|2020-08-05 10:35:00|252.5|252.5|252.1|251.9|252.5|252.5|252.1|251.7|25329
1596624000000|2020-08-05 10:40:00|252.2|252|252.8|252.7|253|252.8|252.2|252|69625
1596624300000|2020-08-05 10:45:00|252.7|252.6|251.4|251.1|252.8|252.7|251.3|251.1|30123
1596624600000|2020-08-05 10:50:00|251.5|251.2|251.5|251.2|252.2|252|251.2|251.1|119409
1596624900000|2020-08-05 10:55:00|251.4|251.1|252.5|252.2|252.5|252.2|251.3|251.1|8755
1596625200000|2020-08-05 11:00:00|252.8|252.1|251.8|251.5|252.8|252.6|251.5|251.3|63537
1596625500000|2020-08-05 11:05:00|251.7|251.6|252.5|252.2|252.8|252.4|251.7|251.4|24625
1596625800000|2020-08-05 11:10:00|252.4|252.3|251.9|251.7|252.5|252.3|251.9|251.7|28871
1596626100000|2020-08-05 11:15:00|251.8|251.8|251.5|251.2|252.1|251.8|251|250.8|73378
1596626400000|2020-08-05 11:20:00|251.6|251.3|251.5|251.4|252.1|251.9|251.3|251|100091
1596626700000|2020-08-05 11:25:00|251.7|251.5|251.7|251.6|251.9|251.7|251.3|251.1|53220
1596627000000|2020-08-05 11:30:00|251.8|251.7|251.7|251.5|252.1|251.9|251.6|251.4|32944
1596627300000|2020-08-05 11:35:00|251.6|251.6|251.4|251.3|251.9|251.8|251.4|251.3|48402
1596627600000|2020-08-05 11:40:00|251.3|251.2|251.5|251.3|251.8|251.6|251.3|251.1|19414
1596627900000|2020-08-05 11:45:00|251.4|251.2|251.3|251|251.5|251.2|251.1|250.9|28395
1596628200000|2020-08-05 11:50:00|251.4|251.1|252.1|251.9|252.1|251.9|251.2|251.1|26255
1596628500000|2020-08-05 11:55:00|252|251.8|252.2|251.9|252.5|252.2|251.9|251.8|38754
1596628800000|2020-08-05 12:00:00|252.3|252|251.4|251.2|252.3|252|251.2|251.1|38217
1596629100000|2020-08-05 12:05:00|251.6|251.3|251.8|251.6|252|251.8|251.5|251.3|72946
1596629400000|2020-08-05 12:10:00|251.9|251.8|251.9|251.7|252|251.8|251.8|251.6|22286
1596629700000|2020-08-05 12:15:00|251.8|251.6|251.4|251.2|251.9|251.6|250.8|250.5|58351
1596630000000|2020-08-05 12:20:00|251.3|251.1|251.7|251.5|252|251.7|251.3|251.1|30306
1596630300000|2020-08-05 12:25:00|251.6|251.4|251.6|251.4|251.7|251.5|251.2|251.1|81367
1596630600000|2020-08-05 12:30:00|251.7|251.5|252|251.7|252.1|252|251.7|251.5|60837
1596630900000|2020-08-05 12:35:00|252.1|251.8|252|251.8|252.2|252|252|251.8|49314
1596631200000|2020-08-05 12:40:00|251.9|251.7|252.1|251.9|252.5|252.2|251.8|251.7|152544
1596631500000|2020-08-05 12:45:00|252.2|252|252.6|252.4|252.7|252.4|251.9|251.7|31623
1596631800000|2020-08-05 12:50:00|252.5|252.3|252.7|252.5|252.7|252.5|252.1|251.8|56807
1596632100000|2020-08-05 12:55:00|252.8|252.6|252.4|252.2|252.8|252.6|252.1|251.9|26026
1596632400000|2020-08-05 13:00:00|252.5|252.3|252.1|252|252.6|252.4|252.1|251.9|35353
1596632700000|2020-08-05 13:05:00|252|251.9|252|251.8|252|252|251.6|251.4|51413
1596633000000|2020-08-05 13:10:00|251.9|251.9|251.9|251.7|252.1|252|251.8|251.6|28030
1596633300000|2020-08-05 13:15:00|251.8|251.8|252|251.7|252.1|251.9|251.7|251.5|40281
1596633600000|2020-08-05 13:20:00|252.1|251.8|251.7|251.6|252.3|252.2|251.7|251.6|37135
1596633900000|2020-08-05 13:25:00|251.8|251.7|251.9|251.7|252.1|251.8|251.8|251.6|21374
1596634200000|2020-08-05 13:30:00|251.8|251.6|251.7|251.5|252.7|252.6|251.6|251.4|4219787
1596634500000|2020-08-05 13:35:00|251.8|251.6|251.7|251.5|251.8|251.6|251.1|251|67277
1596634800000|2020-08-05 13:40:00|251.6|251.4|252.8|252.6|252.8|252.7|251.6|251.4|88597
1596635100000|2020-08-05 13:45:00|252.7|252.5|252.2|252|252.8|252.6|252|251.8|15244
1596635400000|2020-08-05 13:50:00|252.1|251.9|251.6|251.5|252.2|252|251.4|251.2|50631
1596635700000|2020-08-05 13:55:00|251.7|251.6|252.6|252.4|252.7|252.5|251.5|251.4|96476
1596636000000|2020-08-05 14:00:00|252.7|252.5|252.8|252.6|253.1|252.9|252.2|252.1|104896
1596636300000|2020-08-05 14:05:00|252.9|252.7|252.7|252.5|252.9|252.8|252.4|252.3|114533
1596636600000|2020-08-05 14:10:00|252.8|252.6|252|251.8|252.8|252.7|252|251.8|78428
1596636900000|2020-08-05 14:15:00|252.1|251.9|252.4|252.2|252.7|252.5|252.1|251.8|49052
1596637200000|2020-08-05 14:20:00|252.5|252.3|252.5|252.3|252.8|252.6|252.4|252.3|47092
1596637500000|2020-08-05 14:25:00|252.6|252.5|252.3|252.1|252.7|252.6|252.2|252|75379
1596637800000|2020-08-05 14:30:00|252.2|252|252.6|252.4|252.7|252.5|252.2|252|62689
1596638100000|2020-08-05 14:35:00|252.5|252.3|252|251.8|252.7|252.6|251.6|251.4|206191
1596638400000|2020-08-05 14:40:00|251.9|251.7|252.4|252.2|252.5|252.3|251.7|251.6|71938
1596638700000|2020-08-05 14:45:00|252.5|252.3|253.2|253|253.2|253|252.4|252.2|70909
1596639000000|2020-08-05 14:50:00|253.3|253.1|254.4|254.3|254.8|254.6|253.3|253|87349
1596639300000|2020-08-05 14:55:00|254.5|254.4|255|254.8|255|254.8|254.4|254.2|59057
1596639600000|2020-08-05 15:00:00|255.1|254.9|255.9|255.7|255.9|255.8|255.1|254.8|147048
1596639900000|2020-08-05 15:05:00|255.8|255.8|256.8|256.7|257.1|256.9|255.8|255.7|298734
1596640200000|2020-08-05 15:10:00|256.9|256.6|257.4|257.3|257.5|257.4|256.9|256.6|103696
1596640500000|2020-08-05 15:15:00|257.3|257.2|257.3|257.1|257.9|257.8|256.3|256.2|262303
1596640800000|2020-08-05 15:20:00|257.4|257.2|257.3|257.2|258.3|258.2|257.3|257.1|185877
1596641100000|2020-08-05 15:25:00|257.4|257.3|257.8|257.4|258.5|258.4|257.4|257.3|240384
1596697200000|2020-08-06 07:00:00|260.6|259.5|257.7|257|262.5|261.5|257.7|256.7|156489
1596697500000|2020-08-06 07:05:00|257.6|256.5|254.2|253.7|258.4|257.8|252.9|251.9|197730
1596697800000|2020-08-06 07:10:00|254.1|253.3|254.9|254.3|255.5|255|253.4|252.7|93333
1596698100000|2020-08-06 07:15:00|255|254.4|256.7|256.2|256.8|256.3|254.8|254.4|76763
1596698400000|2020-08-06 07:20:00|256.6|256.1|255.7|255.3|257.6|256.8|255.6|255|75687
1596698700000|2020-08-06 07:25:00|255.6|255.2|255.3|255|256.9|256.4|254.6|254.3|225864
1596699000000|2020-08-06 07:30:00|255.4|255.1|257.8|257.2|258.8|258.5|255.4|254.9|101235
1596699300000|2020-08-06 07:35:00|257.9|257.3|257.7|257.4|258.4|257.8|256.7|256.1|44235
1596699600000|2020-08-06 07:40:00|257.8|257.5|257|256.6|258.4|258|256.7|256.3|51002
1596699900000|2020-08-06 07:45:00|257.1|256.7|257.1|256.5|258.4|258.1|257.1|256.5|53130
1596700200000|2020-08-06 07:50:00|257|256.4|256.4|255.9|257.1|256.5|255.9|255.3|14397
1596700500000|2020-08-06 07:55:00|256.5|255.8|255.3|254.8|256.5|255.8|254.6|254.3|87534
1596700800000|2020-08-06 08:00:00|255.2|254.7|252.8|252.4|255.3|254.9|252.7|252.3|77008
1596701100000|2020-08-06 08:05:00|252.7|252.5|253.1|252.5|253.5|253.1|252.6|252.4|53996
1596701400000|2020-08-06 08:10:00|253.2|252.6|254.7|254.3|254.7|254.4|253.2|252.6|52367
1596701700000|2020-08-06 08:15:00|254.6|254.2|253.8|253.6|254.6|254.2|253.2|252.7|54115
1596702000000|2020-08-06 08:20:00|253.7|253.5|253.9|253.6|253.9|253.6|253.3|252.9|47268
1596702300000|2020-08-06 08:25:00|253.8|253.5|254.2|253.9|254.4|254.1|253.5|253.1|72369
1596702600000|2020-08-06 08:30:00|254.1|254|254.5|254.1|255.7|255.5|254|253.9|89745
1596702900000|2020-08-06 08:35:00|254.4|254.2|256.1|255.7|256.1|255.7|254.4|254.1|26019
1596703200000|2020-08-06 08:40:00|256|255.6|256.2|255.9|256.4|256.2|255.1|254.8|62494
1596703500000|2020-08-06 08:45:00|256.3|256|256.4|256.1|256.7|256.4|255.8|255.6|66338
1596703800000|2020-08-06 08:50:00|256.5|256|256.9|256.6|257|256.8|256.1|255.7|40242
1596704100000|2020-08-06 08:55:00|257|256.7|257.1|256.8|257.1|256.9|256.3|256.1|29777
1596704400000|2020-08-06 09:00:00|257|256.7|256.4|256.2|257.3|257.2|256.4|256.2|43254
1596704700000|2020-08-06 09:05:00|256.3|256.1|257.5|257.3|257.5|257.3|256|255.8|60907
1596705000000|2020-08-06 09:10:00|257.4|257.4|257.2|256.9|257.6|257.4|256.9|256.7|41353
1596705300000|2020-08-06 09:15:00|257.3|256.8|256.5|256.4|257.3|257|256.2|255.8|38132
1596705600000|2020-08-06 09:20:00|256.6|256.5|257.2|256.9|257.2|257.1|256.5|256.3|38216
1596705900000|2020-08-06 09:25:00|257.3|257|256.5|256.2|257.6|257.3|255.8|255.5|42878
1596706200000|2020-08-06 09:30:00|256.4|256.1|256.6|256.3|256.8|256.5|256.3|256|54217
1596706500000|2020-08-06 09:35:00|256.7|256.4|256.8|256.6|257.2|257.1|256.4|256.2|32057
1596706800000|2020-08-06 09:40:00|256.9|256.7|257|256.7|257.1|256.8|256.7|256.4|16432
1596707100000|2020-08-06 09:45:00|257.1|256.8|256|255.6|257.2|257|256|255.6|69608
1596707400000|2020-08-06 09:50:00|255.9|255.7|255.5|255.1|255.9|255.7|255.3|255|14213
1596707700000|2020-08-06 09:55:00|255.6|255.2|255.8|255.5|255.9|255.7|255.6|255.2|17193
1596708000000|2020-08-06 10:00:00|255.9|255.6|256|255.7|256|255.7|255.3|255.1|22930
1596708300000|2020-08-06 10:05:00|256.1|255.8|255|254.8|256.1|255.9|255|254.8|39124
1596708600000|2020-08-06 10:10:00|254.9|254.7|253.3|252.8|255|254.8|253.1|252.7|38053
1596708900000|2020-08-06 10:15:00|253.4|252.9|254.3|254|254.3|254.1|253.3|252.9|57428
1596709200000|2020-08-06 10:20:00|254.2|253.9|253.8|253.3|254.8|254.5|253.8|253.3|25582
1596709500000|2020-08-06 10:25:00|253.6|253.2|252.1|251.7|253.6|253.4|252.1|251.6|15641
1596709800000|2020-08-06 10:30:00|252|251.8|251.2|250.9|252.1|252|250.8|250.5|40004
1596710100000|2020-08-06 10:35:00|251|250.8|250.9|250.5|251.6|251.4|250.5|250|48241
1596710400000|2020-08-06 10:40:00|250.8|250.4|250.9|250.5|250.9|250.7|250.4|250|16793
1596710700000|2020-08-06 10:45:00|250.8|250.4|250.4|250.1|250.8|250.5|249.9|249.5|24941
1596711000000|2020-08-06 10:50:00|250.3|250|247.4|247.2|250.3|250|247.4|247.2|279319
1596711300000|2020-08-06 10:55:00|247.3|247.1|247|246.5|247.7|247.3|246.6|246.2|78499
1596711600000|2020-08-06 11:00:00|247.5|246.3|246.6|246.4|247.5|247.1|246.6|246.3|36390
1596711900000|2020-08-06 11:05:00|246.8|246.5|247.2|246.8|247.3|247|246.4|246.2|66047
1596712200000|2020-08-06 11:10:00|247.1|246.7|246.9|246.5|247.1|246.7|246.6|246.4|39342
1596712500000|2020-08-06 11:15:00|246.8|246.6|247.3|246.9|247.3|247.2|246.8|246.5|37840
1596712800000|2020-08-06 11:20:00|247.2|246.8|246.9|246.6|247.2|246.9|246.8|246.5|50108
1596713100000|2020-08-06 11:25:00|246.8|246.5|247.2|246.9|247.5|247.3|246.5|246.2|59606
1596713400000|2020-08-06 11:30:00|247.1|246.8|247.1|246.9|247.3|247|246.8|246.7|104130
1596713700000|2020-08-06 11:35:00|247.2|247|247|246.8|247.2|247|246.5|246.3|71687
1596714000000|2020-08-06 11:40:00|246.9|246.7|246.6|246.4|247|246.8|246.4|246.3|21178
1596714300000|2020-08-06 11:45:00|246.5|246.5|245.8|245.5|247|246.9|245.8|245.5|27470
1596714600000|2020-08-06 11:50:00|245.9|245.6|247.1|246.9|247.1|246.9|245.8|245.5|29617
1596714900000|2020-08-06 11:55:00|247|246.8|247.6|247.3|247.7|247.3|247|246.8|51453
1596715200000|2020-08-06 12:00:00|247.7|247.4|247.3|247.1|247.7|247.5|247.3|247.1|22434
1596715500000|2020-08-06 12:05:00|247.2|247|247.7|247.3|247.7|247.5|247|246.8|36681
1596715800000|2020-08-06 12:10:00|247.6|247.5|249.1|248.8|249.1|248.9|247.6|247.3|20079
1596716100000|2020-08-06 12:15:00|249|248.7|248.6|248.3|249.1|248.8|248.2|248|52364
1596716400000|2020-08-06 12:20:00|248.5|248.4|248|247.7|248.6|248.5|248|247.7|30316
1596716700000|2020-08-06 12:25:00|247.9|247.6|247.5|247|248.1|247.9|247.5|246.9|33659
1596717000000|2020-08-06 12:30:00|247.6|247.1|249.5|249.2|249.5|249.3|247.6|247.1|80007
1596717300000|2020-08-06 12:35:00|249.6|249.3|250.4|249.9|250.4|250.1|249.6|249.3|46942
1596717600000|2020-08-06 12:40:00|250.5|250|250.5|250.2|250.8|250.6|250.2|250|46236
1596717900000|2020-08-06 12:45:00|250.6|250.3|250.9|250.6|250.9|250.6|250.2|249.9|154650
1596718200000|2020-08-06 12:50:00|251|250.7|251.7|251.4|251.9|251.8|251|250.7|40346
1596718500000|2020-08-06 12:55:00|251.6|251.3|251.5|251.2|251.9|251.6|251.3|251.1|53580
1596718800000|2020-08-06 13:00:00|251.6|251.3|251.9|251.6|251.9|251.8|251.1|250.9|163889
1596719100000|2020-08-06 13:05:00|252|251.8|252.3|252.1|252.6|252.5|252|251.7|69307
1596719400000|2020-08-06 13:10:00|252.2|252|252.1|251.8|252.4|252.2|251.9|251.6|49816
1596719700000|2020-08-06 13:15:00|252.2|251.9|251.2|251|252.2|251.9|251|250.8|30853
1596720000000|2020-08-06 13:20:00|251.1|250.9|250.2|250|251.2|251|250.2|249.9|37208
1596720300000|2020-08-06 13:25:00|250.1|249.9|250.9|250.6|250.9|250.7|250|249.8|30218
1596720600000|2020-08-06 13:30:00|250.8|250.5|252.1|251.7|252.2|251.7|250.6|250.4|33488
1596720900000|2020-08-06 13:35:00|252.2|251.8|252|251.7|252.2|251.9|251.6|251.4|62577
1596721200000|2020-08-06 13:40:00|252.1|251.8|251.8|251.7|252.2|252|251.3|251.1|237798
1596721500000|2020-08-06 13:45:00|251.9|251.6|252.5|252.3|252.6|252.3|250.9|250.6|77048
1596721800000|2020-08-06 13:50:00|252.4|252.4|252|251.6|252.6|252.4|252|251.6|52950
1596722100000|2020-08-06 13:55:00|251.9|251.7|253.2|253|253.4|253.2|251.9|251.7|39419
1596722400000|2020-08-06 14:00:00|253.1|252.9|253.6|253.4|253.9|253.6|253.1|252.8|36374
1596722700000|2020-08-06 14:05:00|253.7|253.5|252.9|252.6|253.8|253.5|252.5|252.2|82404
1596723000000|2020-08-06 14:10:00|253|252.7|253.6|253.3|253.9|253.7|252.9|252.7|59030
1596723300000|2020-08-06 14:15:00|253.7|253.4|254.2|254|254.5|254.4|253.3|253|99120
1596723600000|2020-08-06 14:20:00|254.1|253.9|254.4|254.2|254.5|254.2|254.1|253.7|29249
1596723900000|2020-08-06 14:25:00|254.3|254.1|254.9|254.7|255|254.8|254.2|253.9|32028
1596724200000|2020-08-06 14:30:00|254.8|254.8|255.5|255.3|255.6|255.4|254.7|254.4|134415
1596724500000|2020-08-06 14:35:00|255.4|255.2|254.8|254.6|255.9|255.7|254.8|254.5|53067
1596724800000|2020-08-06 14:40:00|254.7|254.5|254.8|254.4|255.2|254.9|254.2|253.9|61527
1596725100000|2020-08-06 14:45:00|254.9|254.5|254.6|254.3|254.9|254.7|254.3|254.1|33716
1596725400000|2020-08-06 14:50:00|254.5|254.2|254.5|254.4|254.6|254.4|254|253.6|55749
1596725700000|2020-08-06 14:55:00|254.6|254.6|254.6|254.3|254.7|254.6|254.1|253.9|70386
1596726000000|2020-08-06 15:00:00|254.5|254.4|253.8|253.6|254.6|254.5|253.8|253.6|78067
1596726300000|2020-08-06 15:05:00|253.7|253.7|254.4|254.3|254.4|254.3|253.5|253.2|87280
1596726600000|2020-08-06 15:10:00|254.5|254.2|253.5|253.3|254.6|254.3|253.2|252.9|54125
1596726900000|2020-08-06 15:15:00|253.4|253.2|254.1|253.9|254.1|253.9|253.3|253.1|118290
1596727200000|2020-08-06 15:20:00|254|253.8|254|253.9|254.5|254.2|253.8|253.7|199560
1596727500000|2020-08-06 15:25:00|253.9|253.8|253.8|253.5|254.6|254.4|253.6|253.5|141788
1596783600000|2020-08-07 07:00:00|252.7|251.1|249.7|248.9|252.9|251.7|249.7|248.4|77711
1596783900000|2020-08-07 07:05:00|249.8|249.3|244|243.3|250|249.7|243.2|242|203362
1596784200000|2020-08-07 07:10:00|244.2|243.4|246.4|245.5|246.5|245.5|242.5|242.2|103232
1596784500000|2020-08-07 07:15:00|246.3|245.6|249.3|248.8|249.3|248.8|246.2|245.6|49131
1596784800000|2020-08-07 07:20:00|249.2|248.7|248.5|247.9|249.2|248.9|246.5|246.1|46836
1596785100000|2020-08-07 07:25:00|248.6|248|248.1|247.5|249.1|248.7|247.8|247.4|80165
1596785400000|2020-08-07 07:30:00|248|247.3|247.9|247.1|248|247.4|246.1|245.5|41819
1596785700000|2020-08-07 07:35:00|247.8|247|245.7|245.2|247.8|247.2|245.7|245.2|60081
1596786000000|2020-08-07 07:40:00|245.8|245.3|245.3|244.8|246.6|246.3|245.3|244.7|79164
1596786300000|2020-08-07 07:45:00|245.2|244.6|245|244.5|245.7|245.4|245|244.5|28569
1596786600000|2020-08-07 07:50:00|244.9|244.6|243.6|243.3|244.9|244.6|242.9|242.5|48478
1596786900000|2020-08-07 07:55:00|243.8|243.4|245.2|244.7|245.2|244.7|243|242.8|94886
1596787200000|2020-08-07 08:00:00|245.1|244.8|245.7|245.2|246.1|245.7|245|244.8|54975
1596787500000|2020-08-07 08:05:00|245.6|245.3|245.8|245.3|245.9|245.5|244.7|244.4|75587
1596787800000|2020-08-07 08:10:00|245.9|245.4|246.5|246.2|246.6|246.2|245.7|245.4|45666
1596788100000|2020-08-07 08:15:00|246.4|246.1|246.7|246.2|246.8|246.4|245.4|245|42573
1596788400000|2020-08-07 08:20:00|246.5|246.3|245.9|245.7|246.5|246.3|245.8|245.7|27552
1596788700000|2020-08-07 08:25:00|245.7|245.6|245.5|245.3|246.1|245.9|245.3|245|38028
1596789000000|2020-08-07 08:30:00|245.6|245.4|245.8|245.5|246.4|246.1|245.6|245.3|58521
1596789300000|2020-08-07 08:35:00|245.9|245.6|245.5|245.2|246.5|246|245.2|244.8|23487
1596789600000|2020-08-07 08:40:00|245.4|245|245.1|244.8|245.4|245.2|245|244.6|22177
1596789900000|2020-08-07 08:45:00|245|244.9|245|244.7|245.3|245.1|244.7|244.3|17488
1596790200000|2020-08-07 08:50:00|244.9|244.8|244.3|244.1|244.9|244.8|243.5|243.4|60957
1596790500000|2020-08-07 08:55:00|244.4|244.2|243.9|243.7|244.4|244.2|243.9|243.7|32894
1596790800000|2020-08-07 09:00:00|243.8|243.6|243.5|243.2|243.8|243.6|243.4|243.2|47292
1596791100000|2020-08-07 09:05:00|243.4|243.1|244.4|244.1|244.7|244.3|242.9|242.5|51507
1596791400000|2020-08-07 09:10:00|244.5|244.2|243.5|243.3|244.5|244.4|243.4|243.2|19481
1596791700000|2020-08-07 09:15:00|243.4|243.2|244.8|244.5|245.2|244.9|243.2|242.8|38929
1596792000000|2020-08-07 09:20:00|244.9|244.6|245.1|244.9|245.1|244.9|244.5|244.4|27115
1596792300000|2020-08-07 09:25:00|245|244.7|245.6|245.4|245.6|245.4|244.7|244.4|62082
1596792600000|2020-08-07 09:30:00|245.4|245.3|246|245.8|246.2|246|245.1|244.8|60051
1596792900000|2020-08-07 09:35:00|245.9|245.7|246.1|245.9|246.4|246.2|245.8|245.5|39482
1596793200000|2020-08-07 09:40:00|246|245.8|247.2|246.8|247.3|247|246|245.8|48029
1596793500000|2020-08-07 09:45:00|247.3|246.9|247.6|247.3|247.7|247.4|247|246.7|40156
1596793800000|2020-08-07 09:50:00|247.5|247.4|247.1|246.9|247.5|247.4|246.9|246.7|26099
1596794100000|2020-08-07 09:55:00|247|246.8|246.9|246.7|247|246.9|246.3|246.1|57808
1596794400000|2020-08-07 10:00:00|246.8|246.6|246|245.7|246.8|246.6|245.8|245.7|29124
1596794700000|2020-08-07 10:05:00|245.9|245.8|245.7|245.5|246.6|246.4|245.6|245.3|75963
1596795000000|2020-08-07 10:10:00|245.8|245.6|245.8|245.6|246|245.7|245.5|245.2|44459
1596795300000|2020-08-07 10:15:00|245.9|245.7|246.2|246|246.4|246.3|245.9|245.6|19827
1596795600000|2020-08-07 10:20:00|246.1|245.9|247.5|247.2|247.6|247.3|246|245.9|46989
1596795900000|2020-08-07 10:25:00|247.6|247.3|247.4|247.2|247.7|247.4|247.3|247.1|11423
1596796200000|2020-08-07 10:30:00|247.5|247.3|247.6|247.4|248|247.6|247.1|246.8|86798
1596796500000|2020-08-07 10:35:00|247.7|247.5|247.5|247.2|247.8|247.6|246.9|246.6|22516
1596796800000|2020-08-07 10:40:00|247.6|247.3|247.2|246.8|247.9|247.7|247.2|246.8|37386
1596797100000|2020-08-07 10:45:00|247.1|246.7|247.2|247|247.2|247|246.8|246.6|18610
1596797400000|2020-08-07 10:50:00|247.1|246.9|247.5|247.3|247.6|247.4|246.7|246.5|34938
1596797700000|2020-08-07 10:55:00|247.4|247.2|248.2|247.9|248.4|248.2|246.9|246.7|83946
1596798000000|2020-08-07 11:00:00|248.3|247.6|246.4|246.1|248.6|248|246.3|246.1|25690
1596798300000|2020-08-07 11:05:00|246.5|246.2|246.8|246.7|246.9|246.7|246.4|246|15433
1596798600000|2020-08-07 11:10:00|246.7|246.6|247.6|247.2|247.7|247.5|246.7|246.6|12886
1596798900000|2020-08-07 11:15:00|247.5|247.3|247.6|247.4|247.7|247.6|247.2|246.9|38761
1596799200000|2020-08-07 11:20:00|247.7|247.5|247.9|247.6|248.4|248.2|247.7|247.5|14669
1596799500000|2020-08-07 11:25:00|248|247.7|248.6|248.4|248.7|248.4|248|247.7|17485
1596799800000|2020-08-07 11:30:00|248.5|248.3|248.9|248.6|248.9|248.6|248.2|247.9|31938
1596800100000|2020-08-07 11:35:00|248.8|248.7|248|247.8|248.9|248.7|247.9|247.7|12724
1596800400000|2020-08-07 11:40:00|247.9|247.7|248.6|248.2|248.7|248.5|247.9|247.7|39824
1596800700000|2020-08-07 11:45:00|248.5|248.3|248.5|248.2|248.6|248.4|248.2|247.9|26521
1596801000000|2020-08-07 11:50:00|248.6|248.3|249.2|248.9|249.3|248.9|248.5|248.3|47408
1596801300000|2020-08-07 11:55:00|249.3|249|249.2|248.9|249.6|249.2|249|248.7|14606
1596801600000|2020-08-07 12:00:00|249.3|249.1|248.9|248.7|249.7|249.5|248.9|248.7|24262
1596801900000|2020-08-07 12:05:00|249|248.6|248.2|247.9|249|248.8|247.6|247.5|46512
1596802200000|2020-08-07 12:10:00|248.3|248|249.1|248.7|249.2|249|248.3|248|25003
1596802500000|2020-08-07 12:15:00|249|248.6|248.3|248.1|249|248.6|247.9|247.7|14182
1596802800000|2020-08-07 12:20:00|248.4|248.2|249|248.7|249|248.7|248.4|248.2|16275
1596803100000|2020-08-07 12:25:00|248.9|248.8|248.9|248.5|249.2|249|248.7|248.4|26197
1596803400000|2020-08-07 12:30:00|249|248.4|251.8|251.3|252.3|251.8|249|248.4|47360
1596803700000|2020-08-07 12:35:00|251.7|251.4|251.6|251.3|252.5|252|251.6|251.3|58899
1596804000000|2020-08-07 12:40:00|251.5|251.2|250.7|250.5|251.5|251.2|250.1|249.9|40795
1596804300000|2020-08-07 12:45:00|250.6|250.4|250.4|250.2|250.6|250.5|250.3|250|13035
1596804600000|2020-08-07 12:50:00|250.3|250.1|249.7|249.4|250.3|250.1|249.6|249.2|40274
1596804900000|2020-08-07 12:55:00|249.6|249.2|248.8|248.6|249.6|249.4|248.4|248.2|318322
1596805200000|2020-08-07 13:00:00|248.9|248.5|248.4|248.1|249.1|248.9|248.3|248|30467
1596805500000|2020-08-07 13:05:00|248.5|248.2|248.5|248.3|248.9|248.7|248.2|248.1|37781
1596805800000|2020-08-07 13:10:00|248.6|248.4|248.4|248.2|248.6|248.4|248.1|247.8|65846
1596806100000|2020-08-07 13:15:00|248.3|248.1|248|247.8|248.5|248.2|247.8|247.4|34406
1596806400000|2020-08-07 13:20:00|247.9|247.7|247.8|247.7|248.1|247.9|247.7|247.5|19884
1596806700000|2020-08-07 13:25:00|248|247.8|248.3|248.1|248.3|248.2|247.9|247.7|26157
1596807000000|2020-08-07 13:30:00|248.2|248|249.7|249.4|249.8|249.6|248.2|248|89831
1596807300000|2020-08-07 13:35:00|249.6|249.5|248.4|248.2|249.7|249.6|248.2|248|313507
1596807600000|2020-08-07 13:40:00|248.3|248|248.2|248|248.8|248.5|247.7|247.4|102068
1596807900000|2020-08-07 13:45:00|248.3|248.1|249.6|249.4|249.8|249.5|248.3|248.1|43329
1596808200000|2020-08-07 13:50:00|249.5|249.3|250.2|250|250.5|250.1|248.9|248.8|88583
1596808500000|2020-08-07 13:55:00|250.1|249.9|250.5|250.1|250.6|250.3|249.9|249.7|47747
1596808800000|2020-08-07 14:00:00|250.4|249.9|250.3|250.1|250.6|250.5|250|249.9|26079
1596809100000|2020-08-07 14:05:00|250.4|250|250|249.8|250.4|250.3|249.9|249.7|54497
1596809400000|2020-08-07 14:10:00|250.1|249.9|250.1|250|250.3|250.2|249.6|249.5|186493
1596809700000|2020-08-07 14:15:00|250.2|250.1|250|249.8|250.2|250.1|249.3|249.2|59324
1596810000000|2020-08-07 14:20:00|249.9|249.7|250.3|250.1|250.3|250.2|249.6|249.4|65394
1596810300000|2020-08-07 14:25:00|250.4|250.2|250.1|249.9|250.7|250.6|249.9|249.8|72859
1596810600000|2020-08-07 14:30:00|250|250|250.2|250|250.3|250.2|249.9|249.8|106357
1596810900000|2020-08-07 14:35:00|250.3|250.1|250.7|250.5|251|250.8|250.2|250.1|62969
1596811200000|2020-08-07 14:40:00|250.6|250.4|251.5|251.4|251.9|251.8|250.5|250.4|67786
1596811500000|2020-08-07 14:45:00|251.6|251.5|252.2|252.1|252.3|252.1|251|250.9|56058
1596811800000|2020-08-07 14:50:00|252.3|252|251.6|251.5|252.3|252.1|251.3|251.2|79356
1596812100000|2020-08-07 14:55:00|251.5|251.4|251.7|251.5|251.7|251.6|250.6|250.5|90557
1596812400000|2020-08-07 15:00:00|251.6|251.6|251.4|251.2|251.8|251.7|251.2|251.1|69483
1596812700000|2020-08-07 15:05:00|251.3|251.1|251.6|251.4|252.4|252.3|251.1|251|88059
1596813000000|2020-08-07 15:10:00|251.5|251.5|252.5|252.3|252.6|252.4|251.3|251.2|102725
1596813300000|2020-08-07 15:15:00|252.4|252.2|252.4|252.2|252.5|252.4|251.4|251.3|113588
1596813600000|2020-08-07 15:20:00|252.5|252.3|252.2|252.1|252.6|252.5|251.5|251.4|118693
1596813900000|2020-08-07 15:25:00|252.1|252|251.8|251.5|252.2|252.1|251.5|251.3|136725
1597042800000|2020-08-10 07:00:00|256|255.1|255.3|254.4|257.9|256.9|255.2|253.2|386549
1597043100000|2020-08-10 07:05:00|255.2|254.5|258.6|257.9|259.4|258.5|255|254.4|64611
1597043400000|2020-08-10 07:10:00|258.5|257.8|257.5|257|261.4|260.8|257|256.9|164488
1597043700000|2020-08-10 07:15:00|257.3|256.9|259.2|258.8|260.8|260.2|256.8|256|79731
1597044000000|2020-08-10 07:20:00|259.1|258.7|258.5|257.8|259.8|259.3|257.2|257|166657
1597044300000|2020-08-10 07:25:00|258.7|257.9|256.7|256.2|259.3|259|255.6|255.5|146597
1597044600000|2020-08-10 07:30:00|256.9|256.3|256.9|256.6|256.9|256.7|255.3|255.1|134134
1597044900000|2020-08-10 07:35:00|257.1|256.7|255.4|254.8|258|257.6|254.9|254.4|116622
1597045200000|2020-08-10 07:40:00|255.5|254.9|254.8|254.2|256.1|255.5|254|253.6|52055
1597045500000|2020-08-10 07:45:00|254.9|254.3|256.6|256.2|256.8|256.4|254.8|254.3|28810
1597045800000|2020-08-10 07:50:00|256.5|256.3|255.4|255|257.3|256.8|255|254.6|60812
1597046100000|2020-08-10 07:55:00|255.3|254.9|255.9|255.3|256|255.3|254.5|254.1|35727
1597046400000|2020-08-10 08:00:00|256|255.2|254.8|254.4|256|255.5|254.8|254.4|46731
1597046700000|2020-08-10 08:05:00|254.9|254.3|253.7|253.2|255.2|254.8|253.6|253|24831
1597047000000|2020-08-10 08:10:00|253.6|253.1|254.5|254.1|254.5|254.1|252.9|252.6|50135
1597047300000|2020-08-10 08:15:00|254.6|254.3|255.6|255.2|256.4|256|254.6|254.3|52046
1597047600000|2020-08-10 08:20:00|255.5|255.1|255.6|255.3|256.4|255.8|255.3|254.7|29305
1597047900000|2020-08-10 08:25:00|255.5|255.1|255.2|255|255.7|255.4|255|254.7|101300
1597048200000|2020-08-10 08:30:00|255.1|254.9|255.8|255.3|255.8|255.4|254.6|254.4|44523
1597048500000|2020-08-10 08:35:00|255.7|255.4|256.1|256|256.5|256.2|255.7|255.4|42730
1597048800000|2020-08-10 08:40:00|255.9|255.9|255.5|255.2|256.7|256.5|255.3|255|40668
1597049100000|2020-08-10 08:45:00|255.4|255.3|256.5|256.1|256.8|256.4|255.3|255.2|35847
1597049400000|2020-08-10 08:50:00|256.4|256.2|257.5|257.2|257.8|257.4|256.3|256.1|46534
1597049700000|2020-08-10 08:55:00|257.2|257.1|257.9|257.7|258|257.7|257.2|256.8|27293
1597050000000|2020-08-10 09:00:00|258|257.8|257.8|257.7|258.5|258.3|257.7|257.5|70844
1597050300000|2020-08-10 09:05:00|257.7|257.6|257.7|257.4|258.2|258.1|257.7|257.4|69015
1597050600000|2020-08-10 09:10:00|257.6|257.5|257.8|257.7|258.2|257.9|257.6|257.4|44784
1597050900000|2020-08-10 09:15:00|257.9|257.6|257.7|257.4|258.9|258.7|257.3|257|59879
1597051200000|2020-08-10 09:20:00|257.6|257.3|258.7|258.4|258.8|258.5|257.6|257.2|23529
1597051500000|2020-08-10 09:25:00|258.8|258.5|258.8|258.7|259.2|259|258.1|257.9|51124
1597051800000|2020-08-10 09:30:00|258.9|258.6|258.3|257.9|259|258.6|258|257.7|34161
1597052100000|2020-08-10 09:35:00|258.2|257.8|257.4|257.1|258.2|257.8|257.2|256.8|14984
1597052400000|2020-08-10 09:40:00|257.5|257.2|256.5|256.3|257.5|257.3|256.5|256|35994
1597052700000|2020-08-10 09:45:00|256.6|256.4|257|256.9|257.2|257|256.6|256.3|25376
1597053000000|2020-08-10 09:50:00|257.1|256.8|257.1|256.9|257.4|257.2|256.9|256.7|47928
1597053300000|2020-08-10 09:55:00|257|257|256.8|256.6|257.3|257.1|256.7|256.4|37483
1597053600000|2020-08-10 10:00:00|256.9|256.7|257|256.6|257.1|257|256.7|256.4|27417
1597053900000|2020-08-10 10:05:00|256.9|256.7|258|257.8|258|257.8|256.8|256.7|80430
1597054200000|2020-08-10 10:10:00|258.1|257.9|258.1|257.8|258.7|258.5|258.1|257.8|35643
1597054500000|2020-08-10 10:15:00|258.2|257.9|257.3|257|258.2|258|256.8|256.6|34378
1597054800000|2020-08-10 10:20:00|257.4|257.1|257.9|257.6|257.9|257.7|257.4|257.1|15067
1597055100000|2020-08-10 10:25:00|258|257.7|258.6|258.4|259|258.8|257.8|257.6|105959
1597055400000|2020-08-10 10:30:00|258.7|258.5|258.8|258.5|259.3|259.1|258.7|258.4|43448
1597055700000|2020-08-10 10:35:00|258.7|258.4|258.8|258.4|258.8|258.5|258|257.6|21694
1597056000000|2020-08-10 10:40:00|258.7|258.3|259|258.8|259.1|258.8|258.4|258.3|17443
1597056300000|2020-08-10 10:45:00|258.9|258.7|258.7|258.5|259|258.7|258.3|258.1|32533
1597056600000|2020-08-10 10:50:00|258.6|258.6|257.7|257.5|259|258.8|257.5|257.4|34469
1597056900000|2020-08-10 10:55:00|257.6|257.4|258.6|258.4|258.7|258.5|257.6|257.4|32796
1597057200000|2020-08-10 11:00:00|258.5|257.9|258|257.5|258.9|258.6|257.6|257.4|103504
1597057500000|2020-08-10 11:05:00|257.9|257.7|258|257.7|258.4|258.2|257.7|257.5|20851
1597057800000|2020-08-10 11:10:00|257.9|257.6|257.9|257.7|257.9|257.7|257.3|257|75572
1597058100000|2020-08-10 11:15:00|258|257.8|258.4|258.2|258.7|258.5|257.7|257.6|26638
1597058400000|2020-08-10 11:20:00|258.3|258.3|259.1|258.8|259.1|258.9|258.3|258|29651
1597058700000|2020-08-10 11:25:00|259|258.9|259.7|259.6|259.9|259.7|258.9|258.7|50530
1597059000000|2020-08-10 11:30:00|259.8|259.7|258.3|258.1|259.9|259.8|258.2|258|37835
1597059300000|2020-08-10 11:35:00|258.4|258.3|257.6|257.4|258.7|258.4|257.6|257.3|40870
1597059600000|2020-08-10 11:40:00|257.5|257.3|258.1|257.9|258.3|258.1|257.3|257.2|35656
1597059900000|2020-08-10 11:45:00|258.2|258|255.9|255.6|258.4|258.2|255.9|255.5|74660
1597060200000|2020-08-10 11:50:00|256|255.5|257.5|257.2|257.5|257.2|255.9|255.5|26772
1597060500000|2020-08-10 11:55:00|257.6|257.3|258|257.8|258.3|258|257.4|257|25781
1597060800000|2020-08-10 12:00:00|258.1|257.9|257.5|257.2|258.9|258.6|257.4|256.9|41252
1597061100000|2020-08-10 12:05:00|257.4|257.4|257.3|257|257.7|257.5|257.3|257|13267
1597061400000|2020-08-10 12:10:00|257.4|257.1|257.3|257.1|257.5|257.1|256.8|256.6|17970
1597061700000|2020-08-10 12:15:00|257.4|257.2|257.4|257.2|257.4|257.2|256.8|256.6|17159
1597062000000|2020-08-10 12:20:00|257.3|257.1|256.8|256.5|257.8|257.6|256.7|256.5|35258
1597062300000|2020-08-10 12:25:00|256.9|256.6|256.4|256.2|257.2|257|256.4|256.1|30135
1597062600000|2020-08-10 12:30:00|256.5|256.1|256.3|256.1|256.7|256.4|256.3|256|10826
1597062900000|2020-08-10 12:35:00|256.2|256|256.4|256.2|256.4|256.2|256.1|255.9|16018
1597063200000|2020-08-10 12:40:00|256.5|256.3|257.1|256.9|257.3|257|256.5|256.3|35997
1597063500000|2020-08-10 12:45:00|257.2|257|257.5|257.3|257.5|257.3|257|256.8|24708
1597063800000|2020-08-10 12:50:00|257.6|257.4|257.3|256.9|257.8|257.6|257.2|256.9|25108
1597064100000|2020-08-10 12:55:00|257.2|257.1|257.6|257.4|257.8|257.6|257.1|257.1|25718
1597064400000|2020-08-10 13:00:00|257.7|257.5|257.6|257.4|258|257.8|257.6|257.4|22875
1597064700000|2020-08-10 13:05:00|257.7|257.5|258.1|257.9|258.1|257.9|257.7|257.4|23372
1597065000000|2020-08-10 13:10:00|258|257.8|258.1|258|258.1|258|257.8|257.6|22900
1597065300000|2020-08-10 13:15:00|258|257.9|257.8|257.6|258|257.9|257.8|257.4|16955
1597065600000|2020-08-10 13:20:00|258|257.7|258.7|258.6|258.8|258.6|258|257.7|45998
1597065900000|2020-08-10 13:25:00|258.8|258.5|259.2|259|259.4|259.2|258.8|258.5|142438
1597066200000|2020-08-10 13:30:00|259.1|259.1|261.3|261.2|261.4|261.3|258.9|258.7|118996
1597066500000|2020-08-10 13:35:00|261.5|261.1|260.6|260.5|261.5|261.3|260.3|260.1|66827
1597066800000|2020-08-10 13:40:00|260.7|260.4|259.9|259.8|260.8|260.5|259.6|259.3|62891
1597067100000|2020-08-10 13:45:00|260|260|260.6|260.4|260.6|260.5|259.8|259.6|56777
1597067400000|2020-08-10 13:50:00|260.7|260.5|260|259.7|261|260.7|260|259.5|70017
1597067700000|2020-08-10 13:55:00|260.1|259.8|260.5|260.3|260.8|260.5|260|259.8|64220
1597068000000|2020-08-10 14:00:00|260.6|260.1|260.3|260.1|260.7|260.5|259.5|259.3|61915
1597068300000|2020-08-10 14:05:00|260.2|259.9|260.1|259.8|260.7|260.5|259.6|259.4|82928
1597068600000|2020-08-10 14:10:00|260.2|259.9|260.8|260.7|260.8|260.7|260.1|259.9|60711
1597068900000|2020-08-10 14:15:00|260.9|260.8|262.2|261.9|262.2|261.9|260.4|260.1|132293
1597069200000|2020-08-10 14:20:00|262.3|262|261.9|261.7|262.3|262.2|261.4|261.1|65678
1597069500000|2020-08-10 14:25:00|262|261.6|262.9|262.5|262.9|262.7|261.9|261.6|60294
1597069800000|2020-08-10 14:30:00|262.8|262.6|262.7|262.5|262.9|262.6|262|261.9|110739
1597070100000|2020-08-10 14:35:00|262.8|262.6|263|262.8|263.9|263.7|262.5|262.4|110072
1597070400000|2020-08-10 14:40:00|262.9|262.7|263.4|263.1|263.4|263.1|262.3|262.2|55912
1597070700000|2020-08-10 14:45:00|263.3|263|263|262.7|263.3|263.1|262.3|262|94655
1597071000000|2020-08-10 14:50:00|262.9|262.6|263.4|263.1|263.4|263.2|262.4|262.3|57189
1597071300000|2020-08-10 14:55:00|263.5|263.2|262.9|262.6|263.8|263.6|262.8|262.6|61592
1597071600000|2020-08-10 15:00:00|262.8|262.4|262.3|262.1|262.9|262.4|261.8|261.4|105863
1597071900000|2020-08-10 15:05:00|262.2|262|262.6|262.4|262.6|262.5|262|261.9|93386
1597072200000|2020-08-10 15:10:00|262.5|262.3|263.1|262.8|263.1|262.8|262.5|262.3|88754
1597072500000|2020-08-10 15:15:00|263.2|262.9|263.6|263.4|263.8|263.5|263.1|262.8|71276
1597072800000|2020-08-10 15:20:00|263.5|263.5|264.1|263.8|264.1|263.9|263.4|263.3|116648
1597073100000|2020-08-10 15:25:00|264|263.7|263.7|263.4|264.2|264.1|263.6|263.4|285604
1597129200000|2020-08-11 07:00:00|269.3|268|274.5|273.7|275.7|274.8|267.9|266.8|331184
1597129500000|2020-08-11 07:05:00|274.6|273.8|276|275.6|277.1|276.4|273.4|272.4|210785
1597129800000|2020-08-11 07:10:00|275.6|275.5|276.9|276.4|278|277.5|275|274.7|249620
1597130100000|2020-08-11 07:15:00|277|276.5|275.5|275.1|278.8|278.5|275.5|275.1|179576
1597130400000|2020-08-11 07:20:00|275.4|274.9|277.6|277.1|278.4|278|275.3|274.9|166599
1597130700000|2020-08-11 07:25:00|277.7|277.2|278.8|278.5|279.8|279.4|277.6|277.2|273209
1597131000000|2020-08-11 07:30:00|279.1|278.6|277.9|277.5|279.4|279|277.6|277.4|110202
1597131300000|2020-08-11 07:35:00|277.8|277.6|275.7|275.5|278.1|278|275.7|275.5|277789
1597131600000|2020-08-11 07:40:00|275.5|275.4|276.5|276.2|277.3|276.9|274.9|274.8|149810
1597131900000|2020-08-11 07:45:00|276.4|276.1|275|274.7|276.5|276.3|275|274.7|218883
1597132200000|2020-08-11 07:50:00|275.1|274.8|276.5|276.3|277|276.9|274.6|274.4|127343
1597132500000|2020-08-11 07:55:00|276.4|276.2|276.9|276.6|277|276.7|275.5|275.2|276133
1597132800000|2020-08-11 08:00:00|276.8|276.5|275.7|275.4|276.9|276.6|275.5|275.3|90614
1597133100000|2020-08-11 08:05:00|275.6|275.3|276.9|276.6|277.2|277.1|275|274.8|93134
1597133400000|2020-08-11 08:10:00|277|276.7|276.9|276.6|277.9|277.7|276.9|276.6|72157
1597133700000|2020-08-11 08:15:00|277|276.7|276.7|276.4|277.7|277.4|276.7|276.4|87093
1597134000000|2020-08-11 08:20:00|276.8|276.5|278.7|278.5|279|278.8|276.8|276.5|118871
1597134300000|2020-08-11 08:25:00|278.8|278.6|279.2|278.9|279.3|279.2|278.3|278|64177
1597134600000|2020-08-11 08:30:00|279|278.8|280.7|280.3|280.7|280.3|278.8|278.7|133562
1597134900000|2020-08-11 08:35:00|280.6|280.1|282.1|281.9|282.4|282.1|280.2|280.1|266664
1597135200000|2020-08-11 08:40:00|282.2|281.8|282.1|281.9|282.5|282.4|281.6|281.5|115327
1597135500000|2020-08-11 08:45:00|282.2|282|282.2|282|282.3|282.2|281.8|281.7|118079
1597135800000|2020-08-11 08:50:00|282|281.9|282.3|282|282.5|282.3|281.8|281.6|113995
1597136100000|2020-08-11 08:55:00|282.4|282.1|282.1|281.8|282.4|282.1|281.5|281.4|193287
1597136400000|2020-08-11 09:00:00|282.2|281.9|279.5|279.1|282.2|282|279.5|279|275381
1597136700000|2020-08-11 09:05:00|279.3|279|277|276.5|279.5|279|271.3|270.9|814806
1597137000000|2020-08-11 09:10:00|276.9|276.3|273.7|273.2|276.9|276.5|273.7|273.2|169798
1597137300000|2020-08-11 09:15:00|273.8|273.3|271.9|271.2|274.2|273.4|271.2|271|324269
1597137600000|2020-08-11 09:20:00|272|271.3|273.7|273|273.9|273.8|270.7|270.5|140805
1597137900000|2020-08-11 09:25:00|273.6|272.9|273.9|273.5|274.4|273.9|273.2|272.5|58244
1597138200000|2020-08-11 09:30:00|274|273.6|274.1|273.6|274.5|274.1|273.6|273.1|226269
1597138500000|2020-08-11 09:35:00|274.2|273.7|274|273.5|275|274.6|273.3|273|56374
1597138800000|2020-08-11 09:40:00|273.9|273.6|274|273.7|274.1|273.9|273.4|273.2|65988
1597139100000|2020-08-11 09:45:00|273.9|273.8|274|273.8|274.1|273.9|273.6|273.4|41719
1597139400000|2020-08-11 09:50:00|273.9|273.7|271.6|271.4|274|273.8|271.6|271.4|106015
1597139700000|2020-08-11 09:55:00|271.7|271.5|272.5|272.1|272.9|272.6|271.7|271.5|63234
1597140000000|2020-08-11 10:00:00|272|272|272.2|271.8|272.4|272|271.1|270.9|105233
1597140300000|2020-08-11 10:05:00|272.3|271.9|271.4|271|272.6|272.3|271.4|271|53105
1597140600000|2020-08-11 10:10:00|271.3|270.9|269.7|269.4|271.4|271.2|269.7|269.1|109902
1597140900000|2020-08-11 10:15:00|269.8|269.5|269.7|269.4|270|269.8|269.2|269|110484
1597141200000|2020-08-11 10:20:00|269.8|269.3|269.6|269.3|269.9|269.6|269.3|269.1|74182
1597141500000|2020-08-11 10:25:00|269.7|269.4|269.9|269.6|270|269.8|268.9|268.6|103016
1597141800000|2020-08-11 10:30:00|269.8|269.5|269.8|269.5|270|269.9|269.3|269.1|74743
1597142100000|2020-08-11 10:35:00|269.7|269.6|269.9|269.7|270|269.9|269.7|269.6|64341
1597142400000|2020-08-11 10:40:00|270|269.8|271.4|271.1|271.4|271.1|269.9|269.7|221274
1597142700000|2020-08-11 10:45:00|271.5|271.2|271.2|270.8|272.2|272.1|270.9|270.7|76980
1597143000000|2020-08-11 10:50:00|271.3|270.9|273.4|273.1|274.1|273.6|271.3|270.9|58247
1597143300000|2020-08-11 10:55:00|273.5|273.2|274.2|274.1|274.2|274.1|273.5|273.1|85001
1597143600000|2020-08-11 11:00:00|274|273.4|273.3|273.1|274|273.6|273.2|272.7|51692
1597143900000|2020-08-11 11:05:00|273.4|273.2|274.1|273.7|274.3|273.9|273.4|273.2|45384
1597144200000|2020-08-11 11:10:00|274|273.8|273.7|273.5|274|273.8|273.6|273.4|39268
1597144500000|2020-08-11 11:15:00|273.9|273.6|273.2|273.1|274|273.7|273.2|273.1|49754
1597144800000|2020-08-11 11:20:00|273.3|273.2|271.9|271.6|273.3|273.2|271.8|271.4|47979
1597145100000|2020-08-11 11:25:00|272|271.7|272.5|272.2|272.5|272.2|272|271.6|50136
1597145400000|2020-08-11 11:30:00|272.4|272.1|273.2|272.8|273.2|272.8|271.9|271.8|47484
1597145700000|2020-08-11 11:35:00|273.1|273|272|271.6|273.2|273|271.9|271.6|51730
1597146000000|2020-08-11 11:40:00|271.8|271.5|271.7|271.3|272.2|271.9|271.5|271.2|26182
1597146300000|2020-08-11 11:45:00|271.6|271.2|271.4|271.2|271.7|271.3|271.3|270.9|18187
1597146600000|2020-08-11 11:50:00|271.3|271.1|271.9|271.6|272|271.6|271.1|270.9|26885
1597146900000|2020-08-11 11:55:00|271.8|271.7|270.1|269.8|271.9|271.7|269.7|269.6|14466937
1597147200000|2020-08-11 12:00:00|270|269.7|270.4|269.9|270.4|269.9|269.2|269|45282
1597147500000|2020-08-11 12:05:00|270.3|269.8|269.9|269.7|270.5|270.2|269.5|269.1|27415
1597147800000|2020-08-11 12:10:00|270|269.8|269|268.6|270.1|269.8|268.7|268.3|56692
1597148100000|2020-08-11 12:15:00|269.1|268.7|271.3|271|271.3|271|269.1|268.7|44906
1597148400000|2020-08-11 12:20:00|271.2|270.9|271.4|271.1|271.4|271.1|270|269.8|37951
1597148700000|2020-08-11 12:25:00|271.3|271|271|270.6|271.3|271.2|270.8|270.5|31040
1597149000000|2020-08-11 12:30:00|270.9|270.7|271.2|271|271.3|271.2|270.8|270.6|50197
1597149300000|2020-08-11 12:35:00|271.3|271.1|273.5|273.1|273.5|273.2|271.3|271.1|96738
1597149600000|2020-08-11 12:40:00|273.4|273|273.5|273.2|273.5|273.2|272.9|272.6|19140
1597149900000|2020-08-11 12:45:00|273.6|273.3|273|272.7|273.9|273.6|272.8|272.6|40603
1597150200000|2020-08-11 12:50:00|272.9|272.6|273.4|273|273.5|273.3|272.9|272.6|29365
1597150500000|2020-08-11 12:55:00|273.5|273.1|272|271.7|273.7|273.5|271.9|271.6|72294
1597150800000|2020-08-11 13:00:00|271.9|271.6|272.1|271.8|273.2|272.8|271.8|271.3|75106
1597151100000|2020-08-11 13:05:00|272|271.9|272.1|271.8|272.3|272|271.9|271.6|22895
1597151400000|2020-08-11 13:10:00|272.2|271.9|272.1|271.9|272.3|272.1|271.8|271.6|24066
1597151700000|2020-08-11 13:15:00|272.2|272|272.2|272|272.8|272.6|272|271.8|27783
1597152000000|2020-08-11 13:20:00|272.1|271.9|271.7|271.5|272.4|272.1|271.7|271.5|30860
1597152300000|2020-08-11 13:25:00|271.8|271.4|271.6|271.2|272.2|272|271.3|271.1|92807
1597152600000|2020-08-11 13:30:00|271.7|271.3|271.9|271.6|272.5|272.2|271.7|271.2|127455
1597152900000|2020-08-11 13:35:00|272|271.7|271.8|271.6|272.5|272.4|271.6|271.5|84484
1597153200000|2020-08-11 13:40:00|271.9|271.7|271.6|271.4|271.9|271.7|271|270.9|120853
1597153500000|2020-08-11 13:45:00|271.5|271.5|271.7|271.6|272.2|272|271.1|271|92060
1597153800000|2020-08-11 13:50:00|271.8|271.5|271.5|271.3|272|271.9|271.4|271.2|82239
1597154100000|2020-08-11 13:55:00|271.6|271.4|269.9|269.6|271.6|271.4|269.9|269.6|165415
1597154400000|2020-08-11 14:00:00|270|269.7|270.6|270.4|271|270.9|269.2|269|101896
1597154700000|2020-08-11 14:05:00|270.7|270.5|269.3|269|270.7|270.5|269.3|269|103545
1597155000000|2020-08-11 14:10:00|269.4|269.1|269.8|269.6|269.9|269.6|268.9|268.6|89130
1597155300000|2020-08-11 14:15:00|269.7|269.5|271.1|270.7|271.1|270.7|269.6|269.3|40636
1597155600000|2020-08-11 14:20:00|271|270.6|270.3|270|271|270.7|269.7|269.5|78028
1597155900000|2020-08-11 14:25:00|270.2|270.1|269.9|269.6|270.8|270.3|269.8|269.6|95791
1597156200000|2020-08-11 14:30:00|270|269.7|270.5|270.2|270.7|270.6|270|269.7|48614
1597156500000|2020-08-11 14:35:00|270.6|270.3|270.9|270.7|271|270.8|270.4|270.3|75540
1597156800000|2020-08-11 14:40:00|271.1|270.8|272.3|272|272.3|272.2|271.1|270.8|63127
1597157100000|2020-08-11 14:45:00|272.4|272.1|272|271.9|272.4|272.3|271.8|271.7|97291
1597157400000|2020-08-11 14:50:00|272.2|272|271.5|271.3|272.3|272.2|270.5|270.3|174848
1597157700000|2020-08-11 14:55:00|271.7|271.4|271.4|271.1|272.3|272|271.2|270.9|122835
1597158000000|2020-08-11 15:00:00|271.2|271|272.2|272.1|272.5|272.4|271.2|271|90573
1597158300000|2020-08-11 15:05:00|272.3|272.2|272.9|272.7|273|272.9|272.2|272.1|119566
1597158600000|2020-08-11 15:10:00|273|272.8|272.3|272|273.3|273.1|271.9|271.7|148416
1597158900000|2020-08-11 15:15:00|272.2|272.2|273|272.8|273|272.9|272.1|272|135815
1597159200000|2020-08-11 15:20:00|273.1|272.9|273.3|273.1|273.3|273.2|272.5|272.4|172416
1597159500000|2020-08-11 15:25:00|273.4|273.2|273.1|273|273.9|273.8|273|272.9|318577
1597215600000|2020-08-12 07:00:00|273.6|272.7|271.9|271|275|274|268.7|267.2|347985
1597215900000|2020-08-12 07:05:00|271.8|271.1|269.8|269|273.8|273|269.8|268.9|126882
1597216200000|2020-08-12 07:10:00|269.7|268.9|269.7|268.8|272.5|271.6|268.6|268|113347
1597216500000|2020-08-12 07:15:00|269.6|268.9|266.4|265.9|270.4|269.6|265.5|264.5|115843
1597216800000|2020-08-12 07:20:00|266.6|265.8|269.3|269|269.4|269.1|265.1|264.7|105714
1597217100000|2020-08-12 07:25:00|269.4|269.1|270.3|269.9|270.9|270.3|269.1|268.6|491005
1597217400000|2020-08-12 07:30:00|270.2|269.8|269.1|268.8|270.4|270.1|268.6|268|107329
1597217700000|2020-08-12 07:35:00|269.2|268.7|267.4|267|270|269.7|267.2|267|77468
1597218000000|2020-08-12 07:40:00|267.2|267.1|269.4|269.1|269.4|269.1|267.2|267|145747
1597218300000|2020-08-12 07:45:00|269.5|269.2|270.9|270.7|270.9|270.7|269.2|269.1|53495
1597218600000|2020-08-12 07:50:00|271|270.8|270.7|270.3|271.1|270.9|269.6|269.4|87401
1597218900000|2020-08-12 07:55:00|270.8|270.4|272.1|271.7|272.4|271.9|270.3|270|75885
1597219200000|2020-08-12 08:00:00|272.3|271.8|270.1|269.8|272.4|271.9|269.7|269.5|175308
1597219500000|2020-08-12 08:05:00|270.3|269.9|269.1|268.8|270.8|270.3|269|268.8|49695
1597219800000|2020-08-12 08:10:00|269|268.6|268.3|268|269|268.6|268.3|267.9|50267
1597220100000|2020-08-12 08:15:00|268.4|268.1|268.8|268.3|269|268.7|268|267.7|41329
1597220400000|2020-08-12 08:20:00|268.9|268.4|269.5|269.1|269.7|269.3|268.9|268.4|46145
1597220700000|2020-08-12 08:25:00|269.4|269.2|270.3|270|270.3|270.1|269|268.8|76566
1597221000000|2020-08-12 08:30:00|270.4|270.1|270.8|270.6|271.8|271.3|270.4|270.1|59202
1597221300000|2020-08-12 08:35:00|271|270.7|270|269.8|271.4|271|269.7|269.5|42351
1597221600000|2020-08-12 08:40:00|269.9|269.7|270.2|269.9|270.3|270.1|269.9|269.7|16705
1597221900000|2020-08-12 08:45:00|270.3|270|270.1|269.8|270.7|270.6|269.8|269.6|43632
1597222200000|2020-08-12 08:50:00|270.2|269.7|270.3|270.1|270.6|270.3|269.7|269.5|32102
1597222500000|2020-08-12 08:55:00|270.2|270|271.9|271.7|271.9|271.7|270.1|269.9|26934
1597222800000|2020-08-12 09:00:00|272|271.8|272.3|272|272.4|272.1|271.4|271.1|52670
1597223100000|2020-08-12 09:05:00|272.2|271.9|272|271.8|272.3|272.2|271.7|271.3|43978
1597223400000|2020-08-12 09:10:00|272.1|271.9|272.1|271.8|272.4|272|271.7|271.5|30013
1597223700000|2020-08-12 09:15:00|272.2|271.9|271.8|271.6|272.9|272.6|271.8|271.6|44886
1597224000000|2020-08-12 09:20:00|271.7|271.5|271|270.8|271.8|271.5|270.9|270.8|43795
1597224300000|2020-08-12 09:25:00|271.1|270.9|270.8|270.4|271.3|271.1|270|269.9|93851
1597224600000|2020-08-12 09:30:00|270.9|270.5|271|270.7|271|270.8|270.3|270.1|25760
1597224900000|2020-08-12 09:35:00|270.9|270.8|272.1|271.9|272.2|271.9|270.9|270.7|17760
1597225200000|2020-08-12 09:40:00|272|271.8|271.2|271|272.1|271.9|271.2|271|42306
1597225500000|2020-08-12 09:45:00|271.3|271.1|271|270.8|271.6|271.4|270.5|270.3|31865
1597225800000|2020-08-12 09:50:00|270.9|270.9|270.7|270.4|271.4|271.1|270.6|270.4|35229
1597226100000|2020-08-12 09:55:00|270.6|270.5|270.6|270.3|270.7|270.6|270.1|270|14828
1597226400000|2020-08-12 10:00:00|270.7|270.4|271.5|271.2|271.5|271.2|270.5|270.4|30116
1597226700000|2020-08-12 10:05:00|271.2|271.1|271.2|271|271.5|271.3|271.1|270.9|35428
1597227000000|2020-08-12 10:10:00|271.1|270.9|271.7|271.5|272|271.6|270.8|270.7|50199
1597227300000|2020-08-12 10:15:00|271.6|271.4|272.7|272.5|272.8|272.5|271.5|271.4|34711
1597227600000|2020-08-12 10:20:00|272.8|272.4|272.7|272.4|273.2|273.1|272.7|272.3|25547
1597227900000|2020-08-12 10:25:00|272.6|272.3|273.1|272.8|273.1|272.8|272|271.7|14057
1597228200000|2020-08-12 10:30:00|273.2|272.9|273.2|273|273.8|273.5|273|272.9|39173
1597228500000|2020-08-12 10:35:00|273.3|273.1|274.3|274.1|274.3|274.1|273.2|273|30389
1597228800000|2020-08-12 10:40:00|274.4|274.2|274.4|274.2|274.5|274.4|273.9|273.6|48418
1597229100000|2020-08-12 10:45:00|274.5|274.3|274.7|274.3|274.9|274.6|274.1|273.9|29770
1597229400000|2020-08-12 10:50:00|274.8|274.4|274.9|274.7|275|274.8|274.7|274.4|24199
1597229700000|2020-08-12 10:55:00|275|274.8|275.5|275.2|276|275.8|275|274.7|140251
1597230000000|2020-08-12 11:00:00|275.6|275.3|274.8|274.6|275.9|275.7|274.8|274.4|23014
1597230300000|2020-08-12 11:05:00|275|274.5|275.7|275.3|275.7|275.3|274.6|274.4|43315
1597230600000|2020-08-12 11:10:00|275.6|275.2|274.5|274.1|275.6|275.2|274.3|274|33467
1597230900000|2020-08-12 11:15:00|274.6|274.2|275.6|275.3|275.9|275.7|274.6|274.2|51855
1597231200000|2020-08-12 11:20:00|275.7|275.4|275.9|275.6|276.4|276.1|275.7|275.4|46931
1597231500000|2020-08-12 11:25:00|275.8|275.5|276.9|276.6|277|276.6|275.7|275.4|24617
1597231800000|2020-08-12 11:30:00|277|276.7|277.3|277|277.3|277.2|276.7|276.4|43793
1597232100000|2020-08-12 11:35:00|277.2|277.1|276.9|276.5|278|277.9|276.9|276.5|74264
1597232400000|2020-08-12 11:40:00|276.8|276.4|275.9|275.6|276.8|276.5|275.4|275.3|54912
1597232700000|2020-08-12 11:45:00|276|275.7|277.1|276.8|277.1|276.8|275.9|275.6|132482
1597233000000|2020-08-12 11:50:00|277.2|276.9|277.6|277.3|277.7|277.3|276.5|276.4|71037
1597233300000|2020-08-12 11:55:00|277.5|277.4|277.2|276.8|277.5|277.5|276.7|276.5|83033
1597233600000|2020-08-12 12:00:00|277.3|277|278.3|278.1|278.6|278.5|277.3|277|522864
1597233900000|2020-08-12 12:05:00|278.4|278.2|279.3|279.1|279.5|279.3|278.4|278.2|86305
1597234200000|2020-08-12 12:10:00|279.4|279.2|278.4|278.1|279.6|279.3|278.4|278.1|125784
1597234500000|2020-08-12 12:15:00|278|277.9|278.8|278.6|278.8|278.6|278|277.7|17391
1597234800000|2020-08-12 12:20:00|278.7|278.5|279.1|278.7|279.2|278.8|278|277.9|55815
1597235100000|2020-08-12 12:25:00|279|278.5|278.9|278.6|279.1|278.6|278|277.9|83781
1597235400000|2020-08-12 12:30:00|279.1|278.7|279.2|278.9|279.7|279.4|278.4|278.1|65120
1597235700000|2020-08-12 12:35:00|279.1|279|279.2|279|279.8|279.5|278.8|278.6|64756
1597236000000|2020-08-12 12:40:00|279.1|278.9|278.1|277.8|279.1|278.9|278|277.7|62272
1597236300000|2020-08-12 12:45:00|278.2|277.9|278.2|277.9|278.5|278.2|277.7|277.6|66222
1597236600000|2020-08-12 12:50:00|278.3|278|278|277.8|278.3|278.1|277.4|277.2|32060
1597236900000|2020-08-12 12:55:00|278.1|277.9|277.8|277.5|278.3|278.1|277.8|277.5|35172
1597237200000|2020-08-12 13:00:00|277.9|277.6|278.9|278.6|279|278.7|277.6|277.5|100912
1597237500000|2020-08-12 13:05:00|278.8|278.5|278.9|278.6|279|278.8|278.8|278.5|30590
1597237800000|2020-08-12 13:10:00|278.8|278.7|278.6|278.4|278.8|278.7|278.3|278.1|47904
1597238100000|2020-08-12 13:15:00|278.5|278.3|277.6|277.3|278.6|278.4|277.5|277.3|46636
1597238400000|2020-08-12 13:20:00|277.7|277.4|278.3|278|278.4|278.1|277.7|277.4|20356
1597238700000|2020-08-12 13:25:00|278.2|277.9|278.4|278.1|278.4|278.1|277.6|277.4|45309
1597239000000|2020-08-12 13:30:00|278.5|278.2|276.8|276.4|278.8|278.5|276.8|276.3|92887
1597239300000|2020-08-12 13:35:00|276.9|276.5|276|275.8|277|276.9|275.5|275.2|141472
1597239600000|2020-08-12 13:40:00|275.9|275.9|274.6|274.3|276|275.9|274.4|274.3|138738
1597239900000|2020-08-12 13:45:00|274.8|274.4|272.9|272.6|275|274.9|272.5|272.4|231560
1597240200000|2020-08-12 13:50:00|272.8|272.5|272.8|272.5|273|272.9|272.4|272.3|125921
1597240500000|2020-08-12 13:55:00|272.7|272.4|272.6|272.4|273|272.8|272.1|271.9|297541
1597240800000|2020-08-12 14:00:00|272.8|272.5|272.3|272|272.9|272.7|272|271.9|31039
1597241100000|2020-08-12 14:05:00|272.2|271.9|272.6|272.3|272.9|272.6|271.7|271.6|129641
1597241400000|2020-08-12 14:10:00|272.7|272.4|272.5|272.2|273.2|272.9|272.3|272.1|94601
1597241700000|2020-08-12 14:15:00|272.6|272.3|274.6|274.4|274.6|274.5|272.6|272.3|123556
1597242000000|2020-08-12 14:20:00|274.7|274.5|276.6|276.2|276.9|276.6|274.5|274.4|163729
1597242300000|2020-08-12 14:25:00|276.7|276.4|276.6|276.3|277.1|276.6|275.3|275|64851
1597242600000|2020-08-12 14:30:00|276.7|276.4|277.1|276.7|277.4|277.2|276.5|276.4|60519
1597242900000|2020-08-12 14:35:00|277|276.8|276.6|276.4|277.5|277.2|276.1|276|78743
1597243200000|2020-08-12 14:40:00|276.7|276.5|277|276.8|277.2|277|276|275.7|123899
1597243500000|2020-08-12 14:45:00|277.1|276.9|275.9|275.7|277.1|276.9|275.9|275.6|91023
1597243800000|2020-08-12 14:50:00|276|275.8|276|275.7|276.6|276.4|275.6|275.4|60500
1597244100000|2020-08-12 14:55:00|276.1|275.8|275.7|275.6|276.3|276|275.4|275.3|85376
1597244400000|2020-08-12 15:00:00|275.6|275.5|275.6|275.4|275.7|275.5|274.8|274.7|156171
1597244700000|2020-08-12 15:05:00|275.5|275.3|275.1|275|275.8|275.6|274.8|274.7|116895
1597245000000|2020-08-12 15:10:00|275.2|275.1|274.1|273.9|275.5|275.3|274|273.9|115764
1597245300000|2020-08-12 15:15:00|274|273.8|273.7|273.5|274|273.8|273.1|273|141064
1597245600000|2020-08-12 15:20:00|273.6|273.4|273.7|273.5|273.7|273.5|272.7|272.5|213683
1597245900000|2020-08-12 15:25:00|273.8|273.7|273|272.7|273.9|273.8|272.8|272.6|293078
1597302000000|2020-08-13 07:00:00|269.8|268.6|266.5|265.9|269.8|268.6|266.1|265|85875
1597302300000|2020-08-13 07:05:00|266.4|266|266.7|266|267.8|267.3|265.4|265|128850
1597302600000|2020-08-13 07:10:00|266.8|266.1|271.7|271|273.1|272.1|266.8|266.1|152134
1597302900000|2020-08-13 07:15:00|271.8|271.1|274|273.2|274|273.2|270.2|269.8|61217
1597303200000|2020-08-13 07:20:00|273.9|273.3|273|272.3|274|273.6|272.7|272.1|33443
1597303500000|2020-08-13 07:25:00|272.9|272.2|269.8|269.2|273.1|272.3|268.4|267.8|96285
1597303800000|2020-08-13 07:30:00|269.7|269.1|271.9|271.4|272.2|271.6|268.8|268.2|82496
1597304100000|2020-08-13 07:35:00|272|271.5|272|271.8|272.4|271.8|270.8|270.4|57595
1597304400000|2020-08-13 07:40:00|271.9|271.7|272.1|271.8|273.4|273|271.6|271.3|68615
1597304700000|2020-08-13 07:45:00|272.2|272|270.3|269.9|272.6|272.3|270.1|269.8|67470
1597305000000|2020-08-13 07:50:00|270.4|270|269.5|269.2|270.8|270.5|269.4|268.9|39908
1597305300000|2020-08-13 07:55:00|269.6|269.1|270|269.6|270.7|270.2|269.3|269.1|46269
1597305600000|2020-08-13 08:00:00|270.1|269.7|269.4|269|270.2|269.9|269|268.7|36335
1597305900000|2020-08-13 08:05:00|269.3|268.9|266.9|266.6|269.3|268.9|266.8|266.6|70144
1597306200000|2020-08-13 08:10:00|266.8|266.7|268.5|267.9|268.9|268.4|266.8|266.7|55314
1597306500000|2020-08-13 08:15:00|268.4|267.8|268.3|267.9|268.4|268|267.5|267.2|49108
1597306800000|2020-08-13 08:20:00|268.2|268|268.5|268.1|268.7|268.3|268.1|267.8|17785
1597307100000|2020-08-13 08:25:00|268.4|268.2|267.4|267.1|268.7|268.4|267.2|267.1|54287
1597307400000|2020-08-13 08:30:00|267.3|267|265.9|265.5|267.3|267|265.5|265.1|120366
1597307700000|2020-08-13 08:35:00|266.1|265.6|268.5|268|268.5|268|266|265.6|88075
1597308000000|2020-08-13 08:40:00|268.4|268.1|268.7|268.3|268.9|268.3|267.8|267.5|18019
1597308300000|2020-08-13 08:45:00|268.6|268.2|268.8|268.5|269.7|269.2|268.4|268.2|28254
1597308600000|2020-08-13 08:50:00|268.7|268.4|268.6|268.2|268.7|268.4|268.2|267.9|41504
1597308900000|2020-08-13 08:55:00|268.7|268.3|268.1|267.7|268.8|268.4|268.1|267.7|11140
1597309200000|2020-08-13 09:00:00|268|267.6|270.1|269.8|270.1|269.9|267.9|267.5|28411
1597309500000|2020-08-13 09:05:00|270|269.9|269.9|269.7|270.1|269.9|269.7|269.6|25240
1597309800000|2020-08-13 09:10:00|270|269.6|270.4|270.1|270.8|270.5|270|269.6|22686
1597310100000|2020-08-13 09:15:00|270.5|270.2|271.1|270.8|271.8|271.3|270.4|270.2|16073
1597310400000|2020-08-13 09:20:00|271|270.7|271.5|271.2|271.6|271.3|270.6|270.2|48431
1597310700000|2020-08-13 09:25:00|271.4|271.1|272|271.6|272.1|271.6|270.8|270.4|71910
1597311000000|2020-08-13 09:30:00|272.1|271.7|270.9|270.6|272.4|272.1|270.4|270.1|41986
1597311300000|2020-08-13 09:35:00|271|270.7|270.9|270.6|271.6|271.5|270.8|270.5|19354
1597311600000|2020-08-13 09:40:00|271|270.7|271.2|270.9|271.4|271.2|270.8|270.6|23025
1597311900000|2020-08-13 09:45:00|271.3|271|272.2|271.9|272.2|271.9|271.3|271|34992
1597312200000|2020-08-13 09:50:00|272.3|272|271|270.7|272.5|272.2|270.7|270.4|51466
1597312500000|2020-08-13 09:55:00|271.1|270.6|270.7|270.5|271.1|270.9|270.4|270.2|9771
1597312800000|2020-08-13 10:00:00|270.6|270.4|270.7|270.4|270.7|270.4|270|269.7|21911
1597313100000|2020-08-13 10:05:00|270.6|270.3|270.5|270.2|270.8|270.7|270.2|270|23357
1597313400000|2020-08-13 10:10:00|270.7|270.3|270.5|270.1|270.7|270.4|270.5|270.1|3169
1597313700000|2020-08-13 10:15:00|270.4|270.2|270.8|270.5|271|270.8|270|269.8|21876
1597314000000|2020-08-13 10:20:00|270.9|270.4|270.4|270.1|270.9|270.4|270.4|270.1|12445
1597314300000|2020-08-13 10:25:00|270.3|270.2|270.9|270.6|271.1|270.7|270.3|270.2|7469
1597314600000|2020-08-13 10:30:00|271|270.7|272.4|272.1|272.4|272.3|270.9|270.7|73846
1597314900000|2020-08-13 10:35:00|272.5|272.2|272.9|272.6|272.9|272.6|272.2|272|9193
1597315200000|2020-08-13 10:40:00|272.8|272.7|272.5|272.3|272.9|272.8|272.5|272.3|32793
1597315500000|2020-08-13 10:45:00|272.6|272.4|271.3|271|272.7|272.6|271.3|270.9|22245
1597315800000|2020-08-13 10:50:00|271.2|270.9|269.8|269.4|271.2|270.9|269.6|269.3|51100
1597316100000|2020-08-13 10:55:00|269.9|269.5|269.9|269.4|270.5|270.2|269.1|268.8|39605
1597316400000|2020-08-13 11:00:00|270.4|269.2|270.1|269.9|270.7|270.3|269.9|269.2|28170
1597316700000|2020-08-13 11:05:00|270|269.7|269.4|269.1|270|269.7|269.2|269|12638
1597317000000|2020-08-13 11:10:00|269.3|269|269.4|269.1|269.7|269.4|269.1|268.9|29286
1597317300000|2020-08-13 11:15:00|269.3|269|270.9|270.6|270.9|270.6|269.3|269|21804
1597317600000|2020-08-13 11:20:00|271|270.7|270.1|269.8|271.1|270.7|270|269.8|53439
1597317900000|2020-08-13 11:25:00|270|269.7|270|269.8|270|269.8|269.5|269.2|20011
1597318200000|2020-08-13 11:30:00|269.9|269.7|270.1|269.8|270.4|270.2|269.7|269.4|21991
1597318500000|2020-08-13 11:35:00|270.2|269.9|270.6|270.4|270.7|270.5|270|269.7|43515
1597318800000|2020-08-13 11:40:00|270.7|270.5|269.9|269.6|270.9|270.7|269.8|269.6|39420
1597319100000|2020-08-13 11:45:00|270|269.7|270.8|270.5|270.8|270.5|270|269.7|24611
1597319400000|2020-08-13 11:50:00|270.7|270.4|270.6|270.3|270.8|270.6|270.3|270.1|25382
1597319700000|2020-08-13 11:55:00|270.7|270.4|270.7|270.5|271.2|271.1|270.7|270.4|18893
1597320000000|2020-08-13 12:00:00|270.6|270.4|270.9|270.8|270.9|270.8|270.4|270.3|18198
1597320300000|2020-08-13 12:05:00|271|270.9|270.9|270.7|271.1|270.9|270.1|269.9|24740
1597320600000|2020-08-13 12:10:00|271|270.8|271.3|271.1|271.3|271.1|271|270.7|11503
1597320900000|2020-08-13 12:15:00|271.4|271.2|270.2|270|271.6|271.3|270.2|270|22133
1597321200000|2020-08-13 12:20:00|270|269.9|270.1|270|270.2|270.1|269.8|269.6|34944
1597321500000|2020-08-13 12:25:00|270.2|269.9|270.2|269.8|270.2|269.9|269.7|269.5|14450
1597321800000|2020-08-13 12:30:00|270.3|270|271.5|271.2|271.5|271.2|270|270|27832
1597322100000|2020-08-13 12:35:00|271.4|271.3|270.8|270.6|271.5|271.3|270.8|270.5|41916
1597322400000|2020-08-13 12:40:00|270.9|270.7|271.1|270.9|271.5|271.4|270.9|270.6|79701
1597322700000|2020-08-13 12:45:00|271.3|271|271.8|271.5|271.8|271.5|271.3|271|8772
1597323000000|2020-08-13 12:50:00|271.7|271.7|271.8|271.6|271.9|271.7|271.3|270.9|44747
1597323300000|2020-08-13 12:55:00|271.7|271.5|271.6|271.5|272.1|272|271.3|271.1|36022
1597323600000|2020-08-13 13:00:00|271.5|271.3|269.9|269.7|271.6|271.3|269.6|269.4|48340
1597323900000|2020-08-13 13:05:00|269.8|269.6|269.6|269.4|270.1|269.9|269.4|269.1|52856
1597324200000|2020-08-13 13:10:00|269.5|269.3|269.6|269.3|269.8|269.5|269.2|269|20903
1597324500000|2020-08-13 13:15:00|269.7|269.4|269.7|269.5|270|269.9|269.6|269.4|30213
1597324800000|2020-08-13 13:20:00|269.8|269.6|269.9|269.7|270.1|270|269.7|269.5|25317
1597325100000|2020-08-13 13:25:00|269.8|269.8|269.1|268.8|269.9|269.8|269|268.7|35460
1597325400000|2020-08-13 13:30:00|269|268.9|268.6|268.3|269.4|269.2|267.9|267.7|83915
1597325700000|2020-08-13 13:35:00|268.5|268.4|268.4|268.1|268.7|268.5|268|267.7|44517
1597326000000|2020-08-13 13:40:00|268.3|268|269.4|269|269.5|269.2|267.5|267.2|71193
1597326300000|2020-08-13 13:45:00|269.2|269.1|269.4|269.1|269.8|269.7|269.2|268.9|37569
1597326600000|2020-08-13 13:50:00|269.3|269.2|269.9|269.7|270.1|269.9|269.3|269.2|48665
1597326900000|2020-08-13 13:55:00|269.8|269.8|270|269.8|270.6|270.4|269.8|269.5|57097
1597327200000|2020-08-13 14:00:00|269.9|269.7|270.6|270.4|270.6|270.5|269.5|269.3|53348
1597327500000|2020-08-13 14:05:00|270.5|270.3|270.3|270.1|270.7|270.5|270|269.9|50186
1597327800000|2020-08-13 14:10:00|270.4|270.2|270.4|270.3|270.9|270.8|270.2|270|67178
1597328100000|2020-08-13 14:15:00|270.3|270.2|269.8|269.6|270.3|270.2|269.5|269.3|58240
1597328400000|2020-08-13 14:20:00|269.7|269.4|269.2|269|269.8|269.6|269|268.9|55721
1597328700000|2020-08-13 14:25:00|269.3|269.1|268.8|268.6|269.5|269.4|268.8|268.6|52418
1597329000000|2020-08-13 14:30:00|268.7|268.5|268.9|268.7|269|268.9|268.6|268.5|51472
1597329300000|2020-08-13 14:35:00|268.8|268.6|268.5|268.3|268.8|268.6|267.5|267.2|184155
1597329600000|2020-08-13 14:40:00|268.4|268.4|268.4|268.2|269|268.8|268.3|268.1|610249
1597329900000|2020-08-13 14:45:00|268.3|268.1|268.2|268|268.4|268.3|267.9|267.7|65092
1597330200000|2020-08-13 14:50:00|268.1|267.9|268.3|268.1|268.8|268.5|267.6|267.5|180183
1597330500000|2020-08-13 14:55:00|268.2|268|268.4|268.2|268.6|268.4|267.7|267.4|164588
1597330800000|2020-08-13 15:00:00|268.5|268.3|267.8|267.6|268.5|268.4|267.6|267.4|116972
1597331100000|2020-08-13 15:05:00|267.9|267.7|267.6|267.3|268.2|268.1|267.1|267|81219
1597331400000|2020-08-13 15:10:00|267.5|267.4|268.7|268.5|268.8|268.6|267.1|267|133037
1597331700000|2020-08-13 15:15:00|268.6|268.6|268.1|268|268.7|268.6|268.1|267.9|71789
1597332000000|2020-08-13 15:20:00|268|267.9|268.3|268.1|268.4|268.3|267.8|267.7|98253
1597332300000|2020-08-13 15:25:00|268.2|268.2|267.5|267.3|268.3|268.2|267.3|267|136981
1597388400000|2020-08-14 07:00:00|269.7|266.8|261.9|260.5|269.8|267.2|261.6|260.1|116154
1597388700000|2020-08-14 07:05:00|261.8|260.6|257.8|257.3|261.8|260.7|256|255.6|567982
1597389000000|2020-08-14 07:10:00|257.9|257.4|258.3|257.9|258.8|258.3|255.4|255|226085
1597389300000|2020-08-14 07:15:00|258|257.8|261.1|260.6|261.3|261|257.6|256.8|105114
1597389600000|2020-08-14 07:20:00|261|260.5|260.1|259.7|261.1|260.8|259.6|258.9|55223
1597389900000|2020-08-14 07:25:00|260|259.6|259|258.6|260|259.6|259|258.6|47866
1597390200000|2020-08-14 07:30:00|258.9|258.4|258.3|257.9|258.9|258.5|258.1|257.9|55259
1597390500000|2020-08-14 07:35:00|258.2|257.8|257.1|256.7|258.4|258.1|257|256.7|130570
1597390800000|2020-08-14 07:40:00|257|256.5|256.2|256|257.3|257.1|256.2|255.8|60868
1597391100000|2020-08-14 07:45:00|256.1|255.9|255.5|255.1|256.1|256|255.2|255|94134
1597391400000|2020-08-14 07:50:00|255.4|255.2|256.1|255.7|256.3|256.1|255.3|255|80187
1597391700000|2020-08-14 07:55:00|256|255.6|256.9|256.6|257.2|256.7|255.6|255.3|57932
1597392000000|2020-08-14 08:00:00|257|257|255.5|255.1|257.3|257.1|255.3|255|67803
1597392300000|2020-08-14 08:05:00|255.6|255.2|254.6|254.2|255.8|255.6|254.4|254.1|88571
1597392600000|2020-08-14 08:10:00|254.5|254.1|255.2|254.9|255.8|255.4|254.3|254.1|79610
1597392900000|2020-08-14 08:15:00|255.1|254.8|254.6|254.3|255.2|255|254.1|254|102992
1597393200000|2020-08-14 08:20:00|254.5|254.1|253.4|253|254.5|254.1|252.9|252.7|85235
1597393500000|2020-08-14 08:25:00|253.3|252.9|254.3|253.9|255|254.6|253.1|252.9|60586
1597393800000|2020-08-14 08:30:00|254.2|254|254.3|254|254.3|254|253.5|253.3|122693
1597394100000|2020-08-14 08:35:00|254.4|254.1|256|255.6|256.8|256.4|254.4|254|71854
1597394400000|2020-08-14 08:40:00|255.9|255.7|255|254.5|256|255.7|255|254.4|28661
1597394700000|2020-08-14 08:45:00|254.9|254.3|253.9|253.4|254.9|254.5|253.6|253.1|23545
1597395000000|2020-08-14 08:50:00|254|253.3|254.8|254.5|255.2|254.8|253.5|253.3|506307
1597395300000|2020-08-14 08:55:00|254.9|254.6|255.2|254.8|256|255.8|254.9|254.6|67040
1597395600000|2020-08-14 09:00:00|255.1|254.7|254.4|254.1|255.1|254.7|254.2|253.9|32816
1597395900000|2020-08-14 09:05:00|254.6|254.4|255.8|255.5|255.8|255.5|254.5|254.1|74761
1597396200000|2020-08-14 09:10:00|255.7|255.4|255.3|255.1|255.7|255.4|254.9|254.6|32094
1597396500000|2020-08-14 09:15:00|255.5|255|257|256.7|257.6|257.3|255.5|255|44081
1597396800000|2020-08-14 09:20:00|256.9|256.5|256.4|256.1|256.9|256.5|255.8|255.6|19594
1597397100000|2020-08-14 09:25:00|256.3|256|257|256.7|257.2|256.8|255.9|255.6|41939
1597397400000|2020-08-14 09:30:00|256.9|256.8|256.8|256.3|257|256.8|256.5|256.3|31750
1597397700000|2020-08-14 09:35:00|256.7|256.2|256|255.7|256.8|256.4|256|255.7|23833
1597398000000|2020-08-14 09:40:00|255.9|255.8|255.3|255|256.5|256.2|255.2|255|38761
1597398300000|2020-08-14 09:45:00|255.2|255.1|254.9|254.6|255.6|255.3|254.8|254.5|55095
1597398600000|2020-08-14 09:50:00|255|254.7|255|254.8|255.2|255|254.7|254.5|70972
1597398900000|2020-08-14 09:55:00|255.1|254.9|255.2|255|255.4|255.2|254.7|254.5|31247
1597399200000|2020-08-14 10:00:00|255.3|255.1|255.4|255.1|256.5|256.4|255.2|255|74608
1597399500000|2020-08-14 10:05:00|255.5|255.2|254.7|254.4|255.5|255.3|254.6|254.4|33926
1597399800000|2020-08-14 10:10:00|254.6|254.3|254.8|254.4|255.1|254.8|254.1|253.8|132165
1597400100000|2020-08-14 10:15:00|254.7|254.3|255.2|254.9|255.3|255|254.7|254.3|15030
1597400400000|2020-08-14 10:20:00|255.3|255|255.6|255.3|256|255.9|255.3|255|96860
1597400700000|2020-08-14 10:25:00|255.7|255.4|254.6|254.4|255.7|255.5|254.6|254.4|30613
1597401000000|2020-08-14 10:30:00|254.5|254.3|254.7|254.4|254.8|254.5|254.2|254.1|22009
1597401300000|2020-08-14 10:35:00|254.6|254.3|255.2|255|255.2|255|254.5|254.2|42977
1597401600000|2020-08-14 10:40:00|255.4|255.1|255.3|255.1|255.9|255.6|255.3|255.1|12352
1597401900000|2020-08-14 10:45:00|255.4|255.2|256|255.8|256.4|256.1|255.3|255|40499
1597402200000|2020-08-14 10:50:00|256.1|255.9|256.8|256.5|256.9|256.7|256|255.8|40482
1597402500000|2020-08-14 10:55:00|256.9|256.6|258.1|257.8|258.1|257.8|256.9|256.5|46909
1597402800000|2020-08-14 11:00:00|258.6|258|258|257.7|258.6|258.1|258|257.7|76005
1597403100000|2020-08-14 11:05:00|257.9|257.6|257.2|256.9|258|257.7|256.9|256.6|49326
1597403400000|2020-08-14 11:10:00|257.1|256.7|256.1|256|257.1|256.7|256|255.6|20288
1597403700000|2020-08-14 11:15:00|256.2|255.9|256|255.9|256.2|255.9|255.7|255.4|13412
1597404000000|2020-08-14 11:20:00|256.1|256|257.3|256.9|257.4|256.9|255.9|255.7|30628
1597404300000|2020-08-14 11:25:00|257.2|257|257.6|257.1|257.7|257.5|257.2|257|6449
1597404600000|2020-08-14 11:30:00|257.7|257.2|257.9|257.5|258.2|257.8|257.7|257.2|16329
1597404900000|2020-08-14 11:35:00|257.8|257.6|256.5|256.2|257.9|257.6|256.5|256.2|29740
1597405200000|2020-08-14 11:40:00|256.6|256.3|257.2|257|257.4|257|256.5|256.2|24962
1597405500000|2020-08-14 11:45:00|257.1|256.9|256.9|256.7|257.5|257.2|256.9|256.7|15665
1597405800000|2020-08-14 11:50:00|256.8|256.6|256.7|256.4|256.8|256.6|256.1|255.9|11817
1597406100000|2020-08-14 11:55:00|256.8|256.5|256.6|256.4|257|256.7|256.6|256.2|13386
1597406400000|2020-08-14 12:00:00|256.7|256.5|256.7|256.4|257.3|257|256.5|256.3|26072
1597406700000|2020-08-14 12:05:00|256.6|256.5|256.5|256.2|256.7|256.6|256.3|256.1|25132
1597407000000|2020-08-14 12:10:00|256.6|256.3|257.2|256.9|257.3|257|256.1|255.8|28857
1597407300000|2020-08-14 12:15:00|257.3|257|256.5|256.1|257.3|257.1|256.3|256.1|28558
1597407600000|2020-08-14 12:20:00|256.4|256|255.4|255.2|256.4|256.1|255.3|255.1|50723
1597407900000|2020-08-14 12:25:00|255.3|255.1|255.7|255.4|256|255.6|255.3|255|25372
1597408200000|2020-08-14 12:30:00|255.6|255.5|256.8|256.4|257.1|256.7|255.1|254.8|57768
1597408500000|2020-08-14 12:35:00|256.7|256.5|256.2|255.9|256.7|256.5|255.8|255.4|54185
1597408800000|2020-08-14 12:40:00|256.1|256|255|254.8|256.1|256|255|254.8|21991
1597409100000|2020-08-14 12:45:00|254.9|254.7|254.6|254.3|254.9|254.7|254.2|254|54729
1597409400000|2020-08-14 12:50:00|254.7|254.4|255.1|254.8|255.4|255.2|254.7|254.4|300345
1597409700000|2020-08-14 12:55:00|255|254.7|255|254.9|255.1|254.9|254.8|254.6|24193
1597410000000|2020-08-14 13:00:00|255.1|254.8|255|254.8|255.1|254.9|254.8|254.6|66233
1597410300000|2020-08-14 13:05:00|255.1|254.9|255.2|254.9|255.3|255.1|254.8|254.6|40804
1597410600000|2020-08-14 13:10:00|255.1|254.8|255|254.8|255.5|255.4|255|254.8|37927
1597410900000|2020-08-14 13:15:00|254.9|254.9|255.7|255.5|255.9|255.7|254.9|254.8|25093
1597411200000|2020-08-14 13:20:00|255.6|255.6|255.6|255.4|255.7|255.6|255.2|255.1|39767
1597411500000|2020-08-14 13:25:00|255.7|255.5|255.5|255.3|255.7|255.6|255.5|255.3|35105
1597411800000|2020-08-14 13:30:00|255.4|255.4|256.3|256.2|256.8|256.5|255.1|254.9|85153
1597412100000|2020-08-14 13:35:00|256.2|256.1|256.3|256.2|256.6|256.5|255.8|255.6|103051
1597412400000|2020-08-14 13:40:00|256.2|256.1|256.1|256|256.7|256.5|256|255.7|76765
1597412700000|2020-08-14 13:45:00|256.2|256.1|256.4|256.2|256.5|256.3|256|255.9|92720
1597413000000|2020-08-14 13:50:00|256.5|256.3|256.5|256.4|256.5|256.4|256.1|255.9|68920
1597413300000|2020-08-14 13:55:00|256.4|256.3|256.5|256.3|256.5|256.3|256.1|256|30307
1597413600000|2020-08-14 14:00:00|256.6|256.4|257.1|256.8|257.3|257.1|256.5|256.4|66967
1597413900000|2020-08-14 14:05:00|257.2|256.9|257.6|257.5|257.9|257.7|257.2|256.8|79401
1597414200000|2020-08-14 14:10:00|257.7|257.4|257.3|257.1|257.8|257.7|256.9|256.8|78094
1597414500000|2020-08-14 14:15:00|257.2|257|257.4|257.2|258|257.9|256.8|256.6|54139
1597414800000|2020-08-14 14:20:00|257.5|257.3|258.5|258.3|258.5|258.3|257.2|256.9|68233
1597415100000|2020-08-14 14:25:00|258.4|258.2|258.1|257.9|258.6|258.5|257.6|257.4|96616
1597415400000|2020-08-14 14:30:00|258.2|258|258.7|258.5|258.8|258.7|258.2|258|108620
1597415700000|2020-08-14 14:35:00|258.8|258.6|258.9|258.6|259|258.9|258.3|258|82005
1597416000000|2020-08-14 14:40:00|258.8|258.7|258|257.8|259.1|258.9|258|257.8|92422
1597416300000|2020-08-14 14:45:00|258.1|257.9|258.6|258.3|258.9|258.8|258.1|257.8|96513
1597416600000|2020-08-14 14:50:00|258.5|258.4|258.5|258.3|258.8|258.6|258.3|258.1|95957
1597416900000|2020-08-14 14:55:00|258.4|258.2|257.6|257.5|258.5|258.3|257.6|257.5|75970
1597417200000|2020-08-14 15:00:00|257.5|257.4|257.8|257.6|258|257.8|257.4|257.2|96750
1597417500000|2020-08-14 15:05:00|257.9|257.7|257.8|257.7|258.4|258.2|257.7|257.6|80054
1597417800000|2020-08-14 15:10:00|257.9|257.8|257.1|256.9|258|257.8|256.9|256.8|98837
1597418100000|2020-08-14 15:15:00|257.2|257|257.5|257.3|257.6|257.4|257|256.8|102620
1597418400000|2020-08-14 15:20:00|257.6|257.4|258.4|258.2|258.7|258.6|257.5|257.4|188154
1597418700000|2020-08-14 15:25:00|258.3|258.3|258.2|257.9|258.3|258.3|257.9|257.7|133143
1597647600000|2020-08-17 07:00:00|257|256.1|258|257.2|258.8|258|256.2|255.2|75222
1597647900000|2020-08-17 07:05:00|257.9|257.3|254.2|253.4|259.3|258.9|254.2|253.3|155347
1597648200000|2020-08-17 07:10:00|254.3|253.5|252|251.4|254.3|253.6|249.7|249|338438
1597648500000|2020-08-17 07:15:00|252.1|251.7|250.1|249.3|252.3|251.8|249.9|249.2|106423
1597648800000|2020-08-17 07:20:00|250|249.4|249.5|249.2|250|249.4|247.5|247|181530
1597649100000|2020-08-17 07:25:00|249.6|249.3|251.1|250.8|252.8|252.3|249.6|249.2|137363
1597649400000|2020-08-17 07:30:00|251|250.6|250.8|250.2|253.5|253.4|250.6|250|118655
1597649700000|2020-08-17 07:35:00|250.7|250.3|250.4|249.7|251|250.9|249.3|249|104279
1597650000000|2020-08-17 07:40:00|250.5|250|251.4|250.8|251.8|251.3|249.8|249.2|52125
1597650300000|2020-08-17 07:45:00|251.5|250.9|253.7|253.1|254|253.7|251.5|250.9|43769
1597650600000|2020-08-17 07:50:00|253.6|253.4|254.6|254.1|254.6|254.5|253.4|252.8|28708
1597650900000|2020-08-17 07:55:00|254.7|254.2|255.3|254.7|256|255.9|254.4|253.9|61303
1597651200000|2020-08-17 08:00:00|255.4|254.8|252.9|252.1|255.7|255.1|251.9|251.4|44452
1597651500000|2020-08-17 08:05:00|252.8|252.5|252.1|251.4|253.3|252.7|252.1|251.4|26708
1597651800000|2020-08-17 08:10:00|252|251.5|251.8|251.2|252.1|251.8|251.6|251.1|31068
1597652100000|2020-08-17 08:15:00|251.9|251.3|251.4|250.9|252.3|252|251.1|250.6|41810
1597652400000|2020-08-17 08:20:00|251.2|250.8|252|251.6|252|251.6|250.4|250|79038
1597652700000|2020-08-17 08:25:00|251.9|251.5|252.1|251.9|252.2|251.9|251.3|250.8|28947
1597653000000|2020-08-17 08:30:00|252.2|252|253.3|253|253.3|253|252.2|251.7|42888
1597653300000|2020-08-17 08:35:00|253.4|253.1|253|252.5|254|253.9|253|252.5|40191
1597653600000|2020-08-17 08:40:00|252.9|252.4|253.5|253.2|253.9|253.4|251.3|251.1|50982
1597653900000|2020-08-17 08:45:00|253.7|253.3|253.3|252.9|254|253.7|253.1|252.6|27762
1597654200000|2020-08-17 08:50:00|253.2|252.8|251.9|251.5|253.3|252.9|251.6|251.1|36631
1597654500000|2020-08-17 08:55:00|251.8|251.4|252.3|251.8|253|252.6|251.7|251.4|32249
1597654800000|2020-08-17 09:00:00|252.4|251.9|252.8|252.4|252.9|252.7|252|251.6|36465
1597655100000|2020-08-17 09:05:00|253|252.5|254.5|254.3|254.5|254.3|252.9|252.5|75038
1597655400000|2020-08-17 09:10:00|254.4|254.4|254.6|254.3|254.6|254.5|254.2|253.7|52304
1597655700000|2020-08-17 09:15:00|254.5|254.5|256.5|256.1|256.5|256.1|254.5|254.4|83329
1597656000000|2020-08-17 09:20:00|256.6|256.2|257.6|257.4|257.6|257.4|256.5|256.1|70453
1597656300000|2020-08-17 09:25:00|257.5|257.2|257.4|257|257.6|257.4|256.9|256.5|47609
1597656600000|2020-08-17 09:30:00|257.5|257.1|257.4|257.1|257.8|257.6|257|256.8|55827
1597656900000|2020-08-17 09:35:00|257.5|257.2|258.5|258.2|258.5|258.4|257.5|257.2|54583
1597657200000|2020-08-17 09:40:00|258.4|258.3|258|257.7|258.9|258.6|257.8|257.4|61726
1597657500000|2020-08-17 09:45:00|258.1|257.8|258.2|257.9|258.6|258.4|257.9|257.5|46841
1597657800000|2020-08-17 09:50:00|258.3|258|258.4|258.1|258.4|258.3|257.8|257.5|55379
1597658100000|2020-08-17 09:55:00|258.6|258.3|257.2|256.9|258.6|258.5|257.1|256.8|54515
1597658400000|2020-08-17 10:00:00|257.1|256.8|256.7|256.4|257.7|257.5|256.5|256.3|34128
1597658700000|2020-08-17 10:05:00|256.6|256.3|256.6|256.3|256.7|256.5|255.9|255.6|38053
1597659000000|2020-08-17 10:10:00|256.5|256.2|255.5|255.2|256.5|256.2|255.5|255.2|34425
1597659300000|2020-08-17 10:15:00|255.6|255.1|256.5|256|256.6|256.2|254.9|254.7|78808
1597659600000|2020-08-17 10:20:00|256.4|256.1|257.1|256.9|257.2|256.9|256.2|255.8|21941
1597659900000|2020-08-17 10:25:00|257.2|257|257.8|257.6|258|257.8|257.2|257|23758
1597660200000|2020-08-17 10:30:00|257.9|257.7|258.6|258.3|259.5|259.3|257.9|257.6|90323
1597660500000|2020-08-17 10:35:00|258.5|258.4|258.1|257.8|258.7|258.5|257.8|257.6|19976
1597660800000|2020-08-17 10:40:00|258.2|257.9|258.8|258.5|259.2|259|258.2|257.9|26559
1597661100000|2020-08-17 10:45:00|258.9|258.6|259.5|259.1|259.8|259.6|258.8|258.6|17597
1597661400000|2020-08-17 10:50:00|259.4|259.2|259.1|258.9|259.5|259.3|258.8|258.5|27896
1597661700000|2020-08-17 10:55:00|259|258.8|260.6|260.1|260.6|260.1|259|258.7|87579
1597662000000|2020-08-17 11:00:00|260.3|259.8|258.7|258.3|260.3|259.8|258.6|258.2|43031
1597662300000|2020-08-17 11:05:00|258.6|258.2|259|258.7|259.5|259.4|258|257.6|21308
1597662600000|2020-08-17 11:10:00|258.9|258.6|258.1|257.7|259|258.7|258|257.7|27681
1597662900000|2020-08-17 11:15:00|258.2|257.8|257.8|257.7|258.7|258.5|257.4|257|57345
1597663200000|2020-08-17 11:20:00|258|257.8|258.9|258.6|259|258.8|257.9|257.5|28083
1597663500000|2020-08-17 11:25:00|259|258.7|258.5|258.1|259.6|259.5|258.4|258.1|27554
1597663800000|2020-08-17 11:30:00|258.4|258|258.5|258.2|259.4|259|258.2|257.8|44809
1597664100000|2020-08-17 11:35:00|258.4|258|258.5|258.3|258.9|258.7|258.2|257.8|22880
1597664400000|2020-08-17 11:40:00|258.4|258.2|258.5|258.3|258.7|258.6|258.2|258|26771
1597664700000|2020-08-17 11:45:00|258.4|258.4|259.1|258.8|259.3|258.9|258.4|258.2|31727
1597665000000|2020-08-17 11:50:00|259|258.9|258.6|258.2|259.1|258.9|258.4|258.1|19736
1597665300000|2020-08-17 11:55:00|258.5|258.1|258.3|258.1|258.6|258.4|258.3|258.1|4133
1597665600000|2020-08-17 12:00:00|258.4|258|258.6|258.3|259|258.7|258.4|258|25520
1597665900000|2020-08-17 12:05:00|258.5|258.2|258.4|258.1|258.8|258.6|258.2|258|21391
1597666200000|2020-08-17 12:10:00|258.5|258.2|258.2|258|258.6|258.4|258.1|258|21198
1597666500000|2020-08-17 12:15:00|258.1|257.9|257.9|257.6|258.3|258.1|257.8|257.4|68899
1597666800000|2020-08-17 12:20:00|258|257.7|258|257.7|258.4|258.1|257.8|257.4|29335
1597667100000|2020-08-17 12:25:00|257.9|257.8|257.9|257.7|258.2|258|257.8|257.5|19285
1597667400000|2020-08-17 12:30:00|257.8|257.6|257.4|257.1|258.1|258|257.4|257.1|21220
1597667700000|2020-08-17 12:35:00|257.3|257|258|257.8|258.4|258.2|257.2|257|73209
1597668000000|2020-08-17 12:40:00|258.1|257.9|258.8|258.6|258.8|258.7|258.1|257.8|45131
1597668300000|2020-08-17 12:45:00|258.7|258.5|259.8|259.6|259.9|259.7|258.6|258.3|53134
1597668600000|2020-08-17 12:50:00|259.9|259.7|259.8|259.5|260.5|260.1|259.8|259.4|59345
1597668900000|2020-08-17 12:55:00|259.7|259.6|259.4|259.2|260.1|259.9|259.4|259.1|835750
1597669200000|2020-08-17 13:00:00|259.3|259.3|260.3|260.1|260.5|260.4|259.3|259.2|71554
1597669500000|2020-08-17 13:05:00|260.4|260.2|259.9|259.7|260.8|260.4|259.8|259.6|31485
1597669800000|2020-08-17 13:10:00|260|259.8|259.9|259.6|260|259.8|259.6|259.4|23901
1597670100000|2020-08-17 13:15:00|259.8|259.5|259.8|259.5|260.2|259.9|259.4|259.1|42924
1597670400000|2020-08-17 13:20:00|259.7|259.6|260.2|260|260.5|260.2|259.7|259.5|28600
1597670700000|2020-08-17 13:25:00|260.1|259.9|260.8|260.4|260.8|260.4|259.6|259.5|40044
1597671000000|2020-08-17 13:30:00|260.7|260.3|259.9|259.7|260.8|260.5|259.2|258.9|68955
1597671300000|2020-08-17 13:35:00|260|259.8|260|259.8|260.2|260.1|259.4|259.1|69344
1597671600000|2020-08-17 13:40:00|260.2|259.9|258.7|258.4|260.2|260|258.5|258.3|384088
1597671900000|2020-08-17 13:45:00|258.8|258.5|258.6|258.3|258.9|258.6|257.9|257.7|69813
1597672200000|2020-08-17 13:50:00|258.5|258.2|258.3|258|258.8|258.4|258.1|257.8|18906
1597672500000|2020-08-17 13:55:00|258.4|258.1|257.4|257.2|258.5|258.2|257.1|257|39732
1597672800000|2020-08-17 14:00:00|257.5|257.3|257.3|257|258.3|258|257|256.8|83599
1597673100000|2020-08-17 14:05:00|257.4|257.1|257.3|257|257.6|257.3|256.7|256.3|65560
1597673400000|2020-08-17 14:10:00|257.2|256.9|257.1|256.8|257.3|257.1|256.8|256.5|59796
1597673700000|2020-08-17 14:15:00|257|256.9|257.9|257.6|258|257.9|257|256.8|82203
1597674000000|2020-08-17 14:20:00|258|257.7|257.9|257.7|258|257.8|257.8|257.4|10831
1597674300000|2020-08-17 14:25:00|258|257.8|258.2|257.9|258.3|258.1|257.9|257.7|52718
1597674600000|2020-08-17 14:30:00|258.1|258|257.4|257.2|258.2|258|257|256.8|76961
1597674900000|2020-08-17 14:35:00|257.5|257.3|256.6|256.3|257.5|257.3|256.5|256.3|30003
1597675200000|2020-08-17 14:40:00|256.5|256.4|257.3|257.1|257.6|257.4|256.5|256.3|64549
1597675500000|2020-08-17 14:45:00|257.4|257.2|257.2|256.9|257.7|257.6|257.2|256.8|22826
1597675800000|2020-08-17 14:50:00|257.1|257|257.2|256.9|257.2|257.1|256.9|256.8|45335
1597676100000|2020-08-17 14:55:00|257.3|257|257.2|256.9|257.7|257.5|257.2|256.9|46986
1597676400000|2020-08-17 15:00:00|257.1|257|257.3|257.2|257.5|257.3|256.9|256.8|65283
1597676700000|2020-08-17 15:05:00|257.4|257.1|257.2|257|257.6|257.5|257.2|257|29586
1597677000000|2020-08-17 15:10:00|257.1|256.9|257.3|257.1|257.5|257.4|257.1|256.8|55943
1597677300000|2020-08-17 15:15:00|257.4|257.2|257.4|257.2|258.1|258|257.4|257.1|84753
1597677600000|2020-08-17 15:20:00|257.3|257.1|258.1|257.8|258.1|258|257.3|257.1|182219
1597677900000|2020-08-17 15:25:00|258|257.7|257.5|257.2|258.1|257.9|257.4|257.2|127877
1597734000000|2020-08-18 07:00:00|255.5|254|254.4|253.8|256.9|254.3|251.5|251.2|69857
1597734300000|2020-08-18 07:05:00|254.3|253.3|252.5|252.1|254.3|253.4|251.8|251|56779
1597734600000|2020-08-18 07:10:00|252.8|252.2|252.9|252.5|254|253.6|252.3|251.9|65717
1597734900000|2020-08-18 07:15:00|252.8|252.3|253.3|252.7|253.5|253.1|250.9|250.5|63340
1597735200000|2020-08-18 07:20:00|253.2|252.6|253.5|253|254.2|253.5|252.7|252|38594
1597735500000|2020-08-18 07:25:00|253.4|252.9|254.4|254|254.7|254.3|253.2|252.7|27221
1597735800000|2020-08-18 07:30:00|254.5|254.1|254.3|254|255|254.4|254|253.5|37222
1597736100000|2020-08-18 07:35:00|254.5|254.1|256|255.4|256|255.4|254.5|254.1|49105
1597736400000|2020-08-18 07:40:00|256.1|255.5|254.4|253.8|256.3|255.7|254.4|253.8|41140
1597736700000|2020-08-18 07:45:00|254.3|253.9|255.5|255.1|255.9|255.4|253.9|253.8|36700
1597737000000|2020-08-18 07:50:00|255.4|255|255.1|254.7|255.7|255.3|254.8|254.4|24340
1597737300000|2020-08-18 07:55:00|255.2|254.8|255.6|255.4|255.9|255.6|255.2|254.8|39486
1597737600000|2020-08-18 08:00:00|255.5|255.3|257|256.8|257.2|256.8|255.4|255.1|32301
1597737900000|2020-08-18 08:05:00|256.9|256.7|257.1|256.6|257.2|256.7|256.1|255.7|32492
1597738200000|2020-08-18 08:10:00|257.2|256.7|257.4|257|257.5|257.1|256.9|256.7|25084
1597738500000|2020-08-18 08:15:00|257.5|257.1|258.2|257.8|259.1|258.6|257.1|256.8|50026
1597738800000|2020-08-18 08:20:00|258.1|257.7|256.9|256.4|258.1|257.7|256.5|256.4|49355
1597739100000|2020-08-18 08:25:00|257|256.5|257.2|256.8|257.7|257.4|257|256.4|26527
1597739400000|2020-08-18 08:30:00|257.3|256.9|258.2|258|258.7|258.4|257.3|256.9|59883
1597739700000|2020-08-18 08:35:00|258.1|257.8|257.8|257.4|258.5|258.1|257.6|257.3|23664
1597740000000|2020-08-18 08:40:00|257.7|257.3|255.8|255.5|257.7|257.3|255.7|255.5|18190
1597740300000|2020-08-18 08:45:00|255.7|255.6|256|255.6|256.5|256.3|255.7|255.5|20477
1597740600000|2020-08-18 08:50:00|255.9|255.5|256.1|255.9|256.4|256.2|255.6|255.4|26262
1597740900000|2020-08-18 08:55:00|256.2|256|257.4|257|257.6|257.1|256.2|256|20291
1597741200000|2020-08-18 09:00:00|257.5|257.1|256.3|256|257.5|257.3|256.1|255.9|34489
1597741500000|2020-08-18 09:05:00|256.4|256.1|257|256.7|257.1|256.9|256.4|256.1|8845
1597741800000|2020-08-18 09:10:00|257.1|256.8|257.3|257.1|257.9|257.7|256.9|256.6|30690
1597742100000|2020-08-18 09:15:00|257.2|257|257.7|257.5|257.8|257.6|256.8|256.7|24983
1597742400000|2020-08-18 09:20:00|257.6|257.4|257.3|257.1|257.7|257.4|256.5|256.2|32660
1597742700000|2020-08-18 09:25:00|257.2|257|256.5|256.3|257.3|257.1|256.3|256.1|13749
1597743000000|2020-08-18 09:30:00|256.6|256.4|256.5|256.3|256.8|256.4|256.1|255.8|19353
1597743300000|2020-08-18 09:35:00|256.6|256.4|256.6|256.3|257.5|257.3|256.5|256.3|25335
1597743600000|2020-08-18 09:40:00|256.7|256.4|257|256.7|257.1|256.9|256.5|256.3|38469
1597743900000|2020-08-18 09:45:00|256.9|256.6|256.5|256.3|256.9|256.9|256.1|255.9|16578
1597744200000|2020-08-18 09:50:00|256.6|256.4|257.5|257.3|257.6|257.4|256.6|256.4|46462
1597744500000|2020-08-18 09:55:00|257.6|257.4|257|256.7|257.7|257.6|256.8|256.5|19740
1597744800000|2020-08-18 10:00:00|256.9|256.6|257.6|257.4|258|257.9|256.6|256.4|54461
1597745100000|2020-08-18 10:05:00|257.5|257.2|257.8|257.7|257.9|257.7|257.4|257.2|17935
1597745400000|2020-08-18 10:10:00|257.9|257.8|258.4|258.1|258.5|258.3|257.9|257.7|29743
1597745700000|2020-08-18 10:15:00|258.3|258|258.8|258.6|258.9|258.6|258.3|258|40329
1597746000000|2020-08-18 10:20:00|258.9|258.7|258.8|258.5|259.4|259.3|258.5|258.4|69721
1597746300000|2020-08-18 10:25:00|258.7|258.4|258.4|258.2|258.7|258.5|257.9|257.7|82140
1597746600000|2020-08-18 10:30:00|258.5|258.1|257.8|257.5|258.9|258.6|257.7|257.4|14820
1597746900000|2020-08-18 10:35:00|257.7|257.4|258.2|257.9|258.2|257.9|257.6|257.2|10264
1597747200000|2020-08-18 10:40:00|258.1|258|258.2|257.9|258.2|258|258|257.7|8353
1597747500000|2020-08-18 10:45:00|258.1|258|258.3|258.1|258.4|258.2|258.1|257.9|41492
1597747800000|2020-08-18 10:50:00|258.4|258.2|258.4|258.2|258.4|258.3|258.1|258|27314
1597748100000|2020-08-18 10:55:00|258.5|258.3|259.2|258.9|259.3|259|258.5|258.2|32547
1597748400000|2020-08-18 11:00:00|259.1|258.4|259|258.8|259.1|258.9|258.4|258.2|20431
1597748700000|2020-08-18 11:05:00|258.8|258.7|258.6|258.3|259.2|259|258.6|258.3|18464
1597749000000|2020-08-18 11:10:00|258.4|258.2|258|257.7|258.8|258.5|258|257.7|32133
1597749300000|2020-08-18 11:15:00|258.1|257.8|258.4|258.1|258.4|258.3|258.1|257.8|19880
1597749600000|2020-08-18 11:20:00|258.5|258.2|258|257.8|258.7|258.4|257.9|257.8|36949
1597749900000|2020-08-18 11:25:00|258.1|257.9|257.5|257.2|258.1|257.9|257.5|257.2|37168
1597750200000|2020-08-18 11:30:00|257.6|257.3|257.4|257.2|257.9|257.8|257.2|257.1|44793
1597750500000|2020-08-18 11:35:00|257.3|257|257.2|257|257.4|257.2|257.1|256.9|30748
1597750800000|2020-08-18 11:40:00|257.3|257.1|258|257.8|258|257.8|257.2|257.1|72173
1597751100000|2020-08-18 11:45:00|258.1|257.9|258.4|258.2|258.6|258.5|258.1|257.9|75435
1597751400000|2020-08-18 11:50:00|258.3|258.3|258.3|258.1|258.3|258.3|258|257.8|60533
1597751700000|2020-08-18 11:55:00|258.2|258.2|258.3|258.2|258.3|258.2|258.1|257.8|54770
1597752000000|2020-08-18 12:00:00|258.2|258.1|259.3|259.1|259.4|259.1|258.2|258|45771
1597752300000|2020-08-18 12:05:00|259.4|259.2|259.4|259.1|260|259.7|259.3|259.1|8352
1597752600000|2020-08-18 12:10:00|259.3|259|258.5|258.2|259.5|259|258.2|258.1|30907
1597752900000|2020-08-18 12:15:00|258.6|258.3|258.2|258|258.7|258.5|258.2|258|5306
1597753200000|2020-08-18 12:20:00|258.1|257.9|258.5|258.4|258.5|258.4|258.1|257.9|26036
1597753500000|2020-08-18 12:25:00|258.4|258.3|258.7|258.5|258.7|258.5|258.1|258|22623
1597753800000|2020-08-18 12:30:00|258.6|258.4|258.5|258.3|258.8|258.6|258.5|258.1|13005
1597754100000|2020-08-18 12:35:00|258.4|258.2|258.2|258.1|258.5|258.2|258.1|258|62733
1597754400000|2020-08-18 12:40:00|258.3|258.2|258.3|258.1|258.4|258.2|258.2|258|17333
1597754700000|2020-08-18 12:45:00|258.2|258|258.4|258.3|258.6|258.4|258.1|258|39061
1597755000000|2020-08-18 12:50:00|258.5|258.2|258.8|258.6|258.8|258.7|258.5|258.2|13688
1597755300000|2020-08-18 12:55:00|258.7|258.7|258.2|258.1|258.8|258.7|258.2|258.1|30027
1597755600000|2020-08-18 13:00:00|258.1|258|258.4|258.3|258.4|258.3|258.1|258|16449
1597755900000|2020-08-18 13:05:00|258.3|258.2|258.3|258.1|258.3|258.2|258|257.9|42077
1597756200000|2020-08-18 13:10:00|258.2|258|258.5|258.3|258.6|258.3|257.7|257.4|99132
1597756500000|2020-08-18 13:15:00|258.4|258.2|258.3|258.1|258.4|258.2|258.2|258|21637
1597756800000|2020-08-18 13:20:00|258.4|258|258.3|258.2|258.4|258.2|258|257.8|33415
1597757100000|2020-08-18 13:25:00|258.2|258|258.4|258.1|258.4|258.2|258.1|257.8|35774
1597757400000|2020-08-18 13:30:00|258.3|258.2|258.2|258|259.1|258.8|258.1|258|51855
1597757700000|2020-08-18 13:35:00|258.3|258.1|258.3|258.1|258.5|258.2|258.1|257.7|42497
1597758000000|2020-08-18 13:40:00|258.2|258|258.3|258.1|258.4|258.2|258.1|258|66744
1597758300000|2020-08-18 13:45:00|258.4|258.2|258.6|258.4|258.7|258.5|258.4|258.1|21179
1597758600000|2020-08-18 13:50:00|258.5|258.2|257.7|257.6|258.5|258.3|257.7|257.6|114490
1597758900000|2020-08-18 13:55:00|257.8|257.5|258.2|258|258.2|258|257.4|257.2|64593
1597759200000|2020-08-18 14:00:00|258.1|257.9|258.2|258|258.3|258.1|257.9|257.7|33501
1597759500000|2020-08-18 14:05:00|258.1|257.9|257.2|257|258.1|257.9|257.1|257|156565
1597759800000|2020-08-18 14:10:00|257.1|256.9|256.3|256.2|257.1|257|256.1|256|132845
1597760100000|2020-08-18 14:15:00|256.2|256.1|257.2|257|257.3|257.1|256.2|256|163087
1597760400000|2020-08-18 14:20:00|257.1|256.9|257.1|257|257.2|257.1|256.7|256.6|127726
1597760700000|2020-08-18 14:25:00|257.2|256.9|257.6|257.4|257.6|257.4|256.9|256.7|246555
1597761000000|2020-08-18 14:30:00|257.5|257.3|257.2|257|257.6|257.5|256.9|256.7|204908
1597761300000|2020-08-18 14:35:00|257.3|257.1|256|255.8|257.3|257.1|255.9|255.4|55711
1597761600000|2020-08-18 14:40:00|256.1|255.9|255.8|255.5|256.3|256.1|255.8|255.5|49468
1597761900000|2020-08-18 14:45:00|255.7|255.6|254.9|254.6|255.7|255.6|254.9|254.6|51338
1597762200000|2020-08-18 14:50:00|255|254.7|255.5|255.3|256|255.8|254.8|254.7|92395
1597762500000|2020-08-18 14:55:00|255.4|255.2|255.7|255.6|255.8|255.6|255.1|254.8|65848
1597762800000|2020-08-18 15:00:00|255.6|255.5|256|255.8|256.3|256.1|255.6|255.3|174631
1597763100000|2020-08-18 15:05:00|255.9|255.7|256.2|256.1|256.5|256.4|255.6|255.3|121373
1597763400000|2020-08-18 15:10:00|256.3|256.2|255.9|255.6|256.7|256.5|255.7|255.5|100753
1597763700000|2020-08-18 15:15:00|255.8|255.7|256|255.8|256.1|256|255.1|254.8|155757
1597764000000|2020-08-18 15:20:00|255.9|255.7|255.6|255.5|255.9|255.7|255.1|254.9|236643
1597764300000|2020-08-18 15:25:00|255.7|255.6|255.3|255|256.2|256.1|255.1|254.8|338517
1597820400000|2020-08-19 07:00:00|258.6|255.7|252|250.8|258.9|256.8|251.4|250.2|49429
1597820700000|2020-08-19 07:05:00|252.4|250.9|255.5|254.6|256.4|256.1|252.1|250.9|69024
1597821000000|2020-08-19 07:10:00|255.6|254.7|257|256.3|258.5|258|255.6|254.6|41905
1597821300000|2020-08-19 07:15:00|256.9|256.1|254.2|253.8|256.9|256.1|254.2|253.8|32607
1597821600000|2020-08-19 07:20:00|254.1|253.7|254|253.2|254.3|254|252.6|252|72499
1597821900000|2020-08-19 07:25:00|254.1|253.3|255|254.4|255.1|254.6|253.6|253.1|27415
1597822200000|2020-08-19 07:30:00|254.9|254.3|254.6|254.2|257.6|256.8|254|253.8|56131
1597822500000|2020-08-19 07:35:00|254.2|254.3|253.8|253.2|255.1|254.6|253.4|253|38512
1597822800000|2020-08-19 07:40:00|253.6|253.3|253.9|253.6|254.1|253.8|252.7|252.1|30827
1597823100000|2020-08-19 07:45:00|254|253.7|254.9|254.4|255.4|255|254|253.7|24416
1597823400000|2020-08-19 07:50:00|254.8|254.5|255.7|255.3|256|255.7|254.5|254|10068
1597823700000|2020-08-19 07:55:00|255.6|255.2|254.4|253.8|255.7|255.3|254|253.5|33477
1597824000000|2020-08-19 08:00:00|254.3|253.7|252.9|252.7|254.4|253.7|252.9|252.7|6784
1597824300000|2020-08-19 08:05:00|252.8|252.6|252.7|252.3|253|252.7|252.5|252.1|19620
1597824600000|2020-08-19 08:10:00|252.8|252.4|252.8|252.4|253.3|252.9|252.2|252|24206
1597824900000|2020-08-19 08:15:00|252.9|252.5|253.8|253.5|254.3|253.8|252.5|252.1|9780
1597825200000|2020-08-19 08:20:00|253.9|253.6|253.1|252.6|253.9|253.6|252.6|252.2|22433
1597825500000|2020-08-19 08:25:00|253|252.7|252.7|252.4|253.3|253|252.5|252.3|25985
1597825800000|2020-08-19 08:30:00|252.6|252.3|252.3|252|252.8|252.4|252.2|252|10087
1597826100000|2020-08-19 08:35:00|252.2|251.9|251.8|251.5|252.2|251.9|251|250.9|25943
1597826400000|2020-08-19 08:40:00|251.9|251.6|252.2|251.9|252.7|252.4|251.9|251.5|38980
1597826700000|2020-08-19 08:45:00|252.3|252|251.7|251.4|252.6|252.3|251.7|251.4|33781
1597827000000|2020-08-19 08:50:00|251.6|251.3|252.5|252.1|252.5|252.1|251.3|251|32294
1597827300000|2020-08-19 08:55:00|252.6|252.2|251.6|251.1|252.8|252.4|251.6|251.1|14261
1597827600000|2020-08-19 09:00:00|251.5|251.2|251.5|251.2|251.6|251.4|251.4|251.1|9183
1597827900000|2020-08-19 09:05:00|251.7|251.1|251.8|251.6|251.9|251.6|251.3|251.1|27777
1597828200000|2020-08-19 09:10:00|252|251.7|253|252.7|253.1|252.7|252|251.7|25021
1597828500000|2020-08-19 09:15:00|253.1|252.8|252.9|252.6|253.2|253.1|252.9|252.5|8075
1597828800000|2020-08-19 09:20:00|253|252.7|251.9|251.6|253.4|253|251.9|251.5|33661
1597829100000|2020-08-19 09:25:00|252|251.7|252.5|252.2|252.6|252.4|252|251.7|24984
1597829400000|2020-08-19 09:30:00|252.7|252.3|252.4|252.1|252.7|252.3|252.2|251.9|15621
1597829700000|2020-08-19 09:35:00|252.5|252.2|253|252.7|253.9|253.5|252.4|252|17867
1597830000000|2020-08-19 09:40:00|253.1|252.6|252.8|252.4|253.1|252.6|252.6|252.3|2074
1597830300000|2020-08-19 09:45:00|252.7|252.5|252.7|252.5|253.1|252.9|252.6|252.4|6883
1597830600000|2020-08-19 09:50:00|252.6|252.4|252.2|252|252.7|252.6|252.2|252|8074
1597830900000|2020-08-19 09:55:00|252.1|251.9|252.6|252.4|252.7|252.5|252|251.8|17057
1597831200000|2020-08-19 10:00:00|252.7|252.5|253.3|252.9|253.3|253|252.2|252|81046
1597831500000|2020-08-19 10:05:00|253.4|253|253.3|252.9|253.4|253.1|253|252.7|38011
1597831800000|2020-08-19 10:10:00|253.4|253|253.4|253.1|253.4|253.2|253.3|252.9|13323
1597832100000|2020-08-19 10:15:00|253.5|253.2|253.5|253.2|253.7|253.5|253.2|253|23815
1597832400000|2020-08-19 10:20:00|253.3|253.3|253.5|253.3|253.5|253.3|252.9|252.6|30208
1597832700000|2020-08-19 10:25:00|253.7|253.4|253.9|253.5|253.9|253.6|253.6|253.3|7277
1597833000000|2020-08-19 10:30:00|253.8|253.6|254|253.8|254.3|254|253.6|253.4|13272
1597833300000|2020-08-19 10:35:00|254.1|253.9|253.7|253.5|254.2|253.9|253.6|253.4|13012
1597833600000|2020-08-19 10:40:00|253.6|253.4|253.9|253.7|254|253.8|253.3|253.1|9634
1597833900000|2020-08-19 10:45:00|254|253.8|254.2|253.9|254.4|254.2|254|253.7|11276
1597834200000|2020-08-19 10:50:00|254.3|254|254.2|253.9|254.6|254.3|254.1|253.8|7347
1597834500000|2020-08-19 10:55:00|254.3|254|253.9|253.7|254.6|254.3|253.9|253.7|508275
1597834800000|2020-08-19 11:00:00|253.8|253.3|253.5|253.3|254|253.8|253.5|253.3|35425
1597835100000|2020-08-19 11:05:00|253.6|253.4|252.9|252.7|253.7|253.6|252.8|252.5|11796
1597835400000|2020-08-19 11:10:00|252.8|252.6|252.8|252.7|252.9|252.7|252.4|252.2|25779
1597835700000|2020-08-19 11:15:00|252.7|252.6|252.8|252.7|252.8|252.7|252.7|252.6|18388
1597836000000|2020-08-19 11:20:00|252.7|252.6|252.3|252.1|252.7|252.6|252.2|252|41894
1597836300000|2020-08-19 11:25:00|252.2|252|252.5|252.4|252.5|252.4|252.1|252|31878
1597836600000|2020-08-19 11:30:00|252.6|252.5|253.4|253.3|253.4|253.3|252.6|252.5|91372
1597836900000|2020-08-19 11:35:00|253.3|253.1|253.2|253.1|253.5|253.4|253|252.8|28489
1597837200000|2020-08-19 11:40:00|253.1|253|253.6|253.5|253.6|253.5|253.1|253|41938
1597837500000|2020-08-19 11:45:00|253.5|253.4|253|252.9|253.6|253.5|253|252.7|51598
1597837800000|2020-08-19 11:50:00|253.1|253|253.1|253|253.2|253|252.9|252.7|32028
1597838100000|2020-08-19 11:55:00|253.2|253.1|253.1|253|253.2|253.1|253.1|253|4696
1597838400000|2020-08-19 12:00:00|253.2|253.1|254.4|254.3|254.4|254.3|253.2|253|59204
1597838700000|2020-08-19 12:05:00|254.3|254.2|253.7|253.4|254.4|254.3|253.7|253.4|47282
1597839000000|2020-08-19 12:10:00|253.6|253.5|253.7|253.6|253.7|253.6|253.6|253.4|3735
1597839300000|2020-08-19 12:15:00|253.8|253.7|254|253.7|254.8|254.6|253.8|253.6|40553
1597839600000|2020-08-19 12:20:00|253.9|253.5|253.1|252.8|253.9|253.5|252.9|252.6|27699
1597839900000|2020-08-19 12:25:00|253.2|252.7|252.9|252.8|253.2|253.1|252.9|252.7|16108
1597840200000|2020-08-19 12:30:00|253|252.9|252.7|252.6|253.3|253.2|252.7|252.6|23295
1597840500000|2020-08-19 12:35:00|252.8|252.7|251.8|251.6|252.9|252.7|251.6|251.5|75035
1597840800000|2020-08-19 12:40:00|251.9|251.7|251.8|251.5|251.9|251.7|251.2|251|41673
1597841100000|2020-08-19 12:45:00|251.9|251.6|251.8|251.5|252|251.7|251.7|251.5|25531
1597841400000|2020-08-19 12:50:00|251.7|251.3|252.6|252.5|252.6|252.5|251.5|251.3|26686
1597841700000|2020-08-19 12:55:00|252.7|252.6|253.2|253|253.3|253|252.6|252.6|21408
1597842000000|2020-08-19 13:00:00|253.1|253.1|253.8|253.6|253.8|253.6|253.1|253.1|39640
1597842300000|2020-08-19 13:05:00|253.9|253.7|254.3|254.2|254.5|254.3|253.9|253.7|68798
1597842600000|2020-08-19 13:10:00|254.2|254.1|254.6|254.5|254.6|254.5|253.9|253.6|43132
1597842900000|2020-08-19 13:15:00|254.7|254.6|255|254.8|255.1|254.9|254.6|254.5|15959
1597843200000|2020-08-19 13:20:00|255.1|254.7|255.9|255.7|255.9|255.7|255|254.7|28756
1597843500000|2020-08-19 13:25:00|256|255.8|256.1|255.9|256.4|256.2|255.9|255.8|51144
1597843800000|2020-08-19 13:30:00|255.9|255.8|255.5|255.2|256.1|255.9|254.6|254.5|86028
1597844100000|2020-08-19 13:35:00|255.6|255.3|256.6|256.3|256.7|256.6|255.6|255.3|52727
1597844400000|2020-08-19 13:40:00|256.7|256.4|256.5|256.1|257.4|257|256.3|255.9|94052
1597844700000|2020-08-19 13:45:00|256.6|256.3|257.9|257.6|258.2|257.9|256.5|256.3|44120
1597845000000|2020-08-19 13:50:00|258|257.7|258.2|257.9|258.7|258.5|258|257.7|110688
1597845300000|2020-08-19 13:55:00|258.3|257.8|257.4|257.1|259.2|258.9|257.4|257|68889
1597845600000|2020-08-19 14:00:00|257.3|256.9|258.7|258.5|259.2|259.1|257.2|256.9|71134
1597845900000|2020-08-19 14:05:00|258.6|258.4|258|257.8|258.7|258.6|258|257.7|53252
1597846200000|2020-08-19 14:10:00|258.1|257.9|258.6|258.3|258.6|258.5|258.1|257.8|41060
1597846500000|2020-08-19 14:15:00|258.7|258.4|258|257.9|258.8|258.7|257.8|257.5|20835
1597846800000|2020-08-19 14:20:00|258.2|258|258.9|258.6|259.2|259|257.9|257.6|39341
1597847100000|2020-08-19 14:25:00|258.8|258.5|259.2|258.9|259.2|258.9|258.5|258.2|44200
1597847400000|2020-08-19 14:30:00|259.3|259|259.7|259.4|259.7|259.5|259.1|258.8|40135
1597847700000|2020-08-19 14:35:00|259.8|259.5|259.7|259.5|259.9|259.8|259.6|259.4|40295
1597848000000|2020-08-19 14:40:00|259.8|259.6|259.9|259.7|259.9|259.8|259.4|259.3|34358
1597848300000|2020-08-19 14:45:00|260|259.6|260.4|260.2|260.6|260.4|260|259.6|64725
1597848600000|2020-08-19 14:50:00|260.3|260.1|261.1|261|261.1|261|259.9|259.7|64188
1597848900000|2020-08-19 14:55:00|261|260.9|261.5|261.3|261.5|261.3|260.9|260.6|31961
1597849200000|2020-08-19 15:00:00|261.4|261.4|260.2|260|261.5|261.4|260.1|259.9|46059
1597849500000|2020-08-19 15:05:00|260.3|260.1|260.9|260.8|260.9|260.8|260.3|260.1|52375
1597849800000|2020-08-19 15:10:00|261|260.9|261.1|261|261.4|261.2|260.9|260.8|48710
1597850100000|2020-08-19 15:15:00|261|260.9|260.6|260.5|261.1|261|260.5|260.4|44999
1597850400000|2020-08-19 15:20:00|260.7|260.4|260.9|260.8|261|260.9|260.5|260.4|54839
1597850700000|2020-08-19 15:25:00|261|260.9|262.5|262.1|262.6|262.3|260.9|260.8|393545
1597906800000|2020-08-20 07:00:00|256|255.2|254.7|253.8|256|255.2|252.9|252.1|98847
1597907100000|2020-08-20 07:05:00|254.6|253.5|253.8|253.1|255|254.3|252.7|252|78558
1597907400000|2020-08-20 07:10:00|253.9|253.2|254.2|253.8|254.9|254.7|253.7|253.1|77724
1597907700000|2020-08-20 07:15:00|254.3|253.9|254.8|254.2|255.9|255.3|254.2|253.9|58907
1597908000000|2020-08-20 07:20:00|254.7|254.3|255|254.5|255.4|254.8|253.7|253.3|64225
1597908300000|2020-08-20 07:25:00|254.9|254.4|254.5|254.2|255|254.6|254.2|253.8|538355
1597908600000|2020-08-20 07:30:00|254.6|254.3|256|255.4|256|255.7|254.6|254.2|41361
1597908900000|2020-08-20 07:35:00|256.1|255.5|256.8|256.3|257|256.9|255.7|255.2|27826
1597909200000|2020-08-20 07:40:00|256.9|256.4|255.8|255.5|257|256.4|255.6|255.4|42446
1597909500000|2020-08-20 07:45:00|256|255.6|254.8|254.3|256.2|255.9|254.8|254.3|24975
1597909800000|2020-08-20 07:50:00|254.7|254.1|255|254.6|255.1|254.8|254.4|254|40198
1597910100000|2020-08-20 07:55:00|255.1|254.7|253.9|253.6|255.2|255|253.7|253.6|29426
1597910400000|2020-08-20 08:00:00|253.8|253.4|253.4|253.2|253.8|253.4|252.8|252.5|52358
1597910700000|2020-08-20 08:05:00|253.3|253.1|253.5|253.2|253.5|253.2|253|252.6|39251
1597911000000|2020-08-20 08:10:00|253.4|253.1|253.7|253.4|253.9|253.6|253.2|252.8|81542
1597911300000|2020-08-20 08:15:00|253.6|253.1|252.6|252.3|253.6|253.1|252.4|252|44468
1597911600000|2020-08-20 08:20:00|252.5|252.2|252.2|251.9|252.6|252.3|251.9|251.6|37106
1597911900000|2020-08-20 08:25:00|252.1|251.8|252.9|252.7|253.1|252.9|252|251.7|22337
1597912200000|2020-08-20 08:30:00|252.8|252.6|252.8|252.5|253.6|253.4|252.4|252.1|52144
1597912500000|2020-08-20 08:35:00|252.7|252.4|254.1|253.8|254.1|254|252.6|252.2|68531
1597912800000|2020-08-20 08:40:00|254|253.7|253.7|253.4|254|253.7|253.5|253.1|76757
1597913100000|2020-08-20 08:45:00|253.6|253.3|253.3|253.1|253.9|253.7|253.2|253|27362
1597913400000|2020-08-20 08:50:00|253.2|253|253.1|252.8|253.6|253.3|253.1|252.8|28057
1597913700000|2020-08-20 08:55:00|253.2|252.9|253|252.7|253.2|253|252.8|252.5|21819
1597914000000|2020-08-20 09:00:00|252.9|252.6|252.3|252.1|253.1|252.9|252.3|252|556159
1597914300000|2020-08-20 09:05:00|252.4|252.3|253.6|253.3|253.9|253.6|252.4|252.3|58291
1597914600000|2020-08-20 09:10:00|253.7|253.4|253.9|253.6|254.4|254.3|253.5|253.2|72023
1597914900000|2020-08-20 09:15:00|254|253.7|252.8|252.6|254|253.7|252.6|252.2|32856
1597915200000|2020-08-20 09:20:00|252.7|252.5|252.8|252.4|252.9|252.7|252.2|252|46792
1597915500000|2020-08-20 09:25:00|252.7|252.5|253.3|253|253.4|253.1|252.6|252.4|29201
1597915800000|2020-08-20 09:30:00|253.4|253.1|253.3|253|253.5|253.2|252.8|252.6|46662
1597916100000|2020-08-20 09:35:00|253.2|252.9|253.9|253.8|254|253.8|253.2|252.9|85957
1597916400000|2020-08-20 09:40:00|254|253.9|254.4|254.2|254.5|254.3|254|253.9|49848
1597916700000|2020-08-20 09:45:00|254.3|254|254.6|254.3|254.7|254.6|253.7|253.5|75626
1597917000000|2020-08-20 09:50:00|254.7|254.4|254.2|253.9|254.8|254.5|254.1|253.9|26182
1597917300000|2020-08-20 09:55:00|254.1|253.8|253.1|252.9|254.1|253.9|253|252.6|27223
1597917600000|2020-08-20 10:00:00|253.2|253|252.7|252.6|253.3|253.1|252.6|252.5|40161
1597917900000|2020-08-20 10:05:00|252.8|252.7|254|253.7|254.3|254.2|252.7|252.5|119090
1597918200000|2020-08-20 10:10:00|254.1|253.8|255.4|255.2|255.6|255.3|254.1|253.7|76833
1597918500000|2020-08-20 10:15:00|255.5|255.3|255.6|255.4|256.1|256|255.4|255.3|64821
1597918800000|2020-08-20 10:20:00|255.5|255.3|255.8|255.6|256|255.7|255.3|255.1|36995
1597919100000|2020-08-20 10:25:00|255.9|255.7|254.6|254.3|256.1|255.7|254.6|254.3|10637
1597919400000|2020-08-20 10:30:00|254.5|254.4|255|254.7|255.3|254.9|254.3|254.2|66029
1597919700000|2020-08-20 10:35:00|254.9|254.6|255.3|255.1|255.5|255.1|254.7|254.4|42982
1597920000000|2020-08-20 10:40:00|255.4|255.2|255.1|254.9|255.7|255.4|254.9|254.5|37868
1597920300000|2020-08-20 10:45:00|255|254.8|255.4|255.1|255.4|255.1|255|254.7|19651
1597920600000|2020-08-20 10:50:00|255.3|255|255.3|255.2|255.4|255.2|254.9|254.7|53108
1597920900000|2020-08-20 10:55:00|255.4|255.1|255.2|255|255.4|255.1|254.8|254.4|31809
1597921200000|2020-08-20 11:00:00|255.5|255.1|254.9|254.6|255.6|255.4|254.8|254.6|17656
1597921500000|2020-08-20 11:05:00|255|254.7|255.2|254.9|255.3|255.1|254.9|254.7|84386
1597921800000|2020-08-20 11:10:00|255.1|254.8|255.2|254.9|255.3|255.1|254.9|254.7|47896
1597922100000|2020-08-20 11:15:00|255.1|254.8|255|254.8|255.4|255.3|254.9|254.6|23990
1597922400000|2020-08-20 11:20:00|255.1|254.9|255|254.8|255.1|255|254.9|254.6|24921
1597922700000|2020-08-20 11:25:00|254.9|254.7|254.9|254.8|255|254.9|254.9|254.6|73095
1597923000000|2020-08-20 11:30:00|255|254.9|255.1|254.9|255.1|255|254.4|254.1|104748
1597923300000|2020-08-20 11:35:00|255.2|255|255.2|255|255.3|255.1|254.9|254.8|31534
1597923600000|2020-08-20 11:40:00|255.1|254.9|255.1|255|255.2|255.1|255|254.8|28700
1597923900000|2020-08-20 11:45:00|255|254.9|255|254.8|255.2|255.1|254.9|254.8|18317
1597924200000|2020-08-20 11:50:00|255.1|254.9|254.8|254.6|255.2|255.1|254.3|253.9|116268
1597924500000|2020-08-20 11:55:00|254.7|254.5|254.6|254.5|255.4|255.3|254.6|254.4|130247
1597924800000|2020-08-20 12:00:00|254.7|254.6|254.9|254.6|254.9|254.8|254.6|254.5|21069
1597925100000|2020-08-20 12:05:00|255|254.7|255|254.6|255.1|255|254.5|254.2|83166
1597925400000|2020-08-20 12:10:00|255.1|254.7|255.2|255.1|255.3|255.1|254.7|254.5|31809
1597925700000|2020-08-20 12:15:00|255.3|254.9|254.7|254.5|255.3|254.9|254.7|254.5|42186
1597926000000|2020-08-20 12:20:00|254.6|254.4|254.7|254.5|255|254.9|254.6|254.4|80302
1597926300000|2020-08-20 12:25:00|254.6|254.4|255.3|255|255.3|255.1|254.6|254.4|80882
1597926600000|2020-08-20 12:30:00|255.2|254.9|255.1|254.9|255.3|255|254.9|254.7|25928
1597926900000|2020-08-20 12:35:00|255|254.8|255.2|254.8|255.2|255|254.9|254.7|27416
1597927200000|2020-08-20 12:40:00|255.1|254.7|255|254.8|255.1|254.8|254.9|254.7|19666
1597927500000|2020-08-20 12:45:00|255.1|254.9|255.2|255|255.4|255.3|255|254.8|30128
1597927800000|2020-08-20 12:50:00|255.3|255.2|255|254.9|255.3|255.2|255|254.8|40344
1597928100000|2020-08-20 12:55:00|254.9|254.8|255.2|255|255.5|255.3|254.9|254.7|31747
1597928400000|2020-08-20 13:00:00|255.1|254.9|254.8|254.6|255.1|254.9|254.4|254.1|95075
1597928700000|2020-08-20 13:05:00|254.9|254.7|255|254.8|255|254.9|254.8|254.6|45720
1597929000000|2020-08-20 13:10:00|254.9|254.7|254.8|254.6|254.9|254.7|254.7|254.6|21255
1597929300000|2020-08-20 13:15:00|254.7|254.7|254.7|254.6|254.7|254.7|254.4|254.2|46219
1597929600000|2020-08-20 13:20:00|254.8|254.5|254.6|254.5|254.9|254.7|254.5|254.4|56985
1597929900000|2020-08-20 13:25:00|254.7|254.6|254.9|254.8|255|254.9|254.5|254.3|65799
1597930200000|2020-08-20 13:30:00|255|254.7|255.1|255|255.6|255.5|254.8|254.6|77174
1597930500000|2020-08-20 13:35:00|255.2|255.1|254.7|254.5|255.2|255.1|254.5|254.2|44425
1597930800000|2020-08-20 13:40:00|254.6|254.4|254.9|254.8|255.1|254.9|254.4|254.3|117501
1597931100000|2020-08-20 13:45:00|255|254.7|254.8|254.6|255.2|255|254.8|254.5|31786
1597931400000|2020-08-20 13:50:00|254.9|254.7|255.5|255.2|255.6|255.5|254.9|254.7|59836
1597931700000|2020-08-20 13:55:00|255.3|255.1|254.8|254.6|255.3|255.1|254.8|254.6|29701
1597932000000|2020-08-20 14:00:00|254.7|254.5|254.6|254.4|255.8|255.7|254.5|254.3|78527
1597932300000|2020-08-20 14:05:00|254.5|254.3|254.7|254.5|254.8|254.6|254.1|253.8|116540
1597932600000|2020-08-20 14:10:00|254.6|254.6|254.7|254.6|254.9|254.8|254.5|254.4|25969
1597932900000|2020-08-20 14:15:00|254.8|254.7|255.5|255.3|255.5|255.3|254.8|254.5|54257
1597933200000|2020-08-20 14:20:00|255.7|255.4|255.8|255.6|255.9|255.8|255.6|255.4|36456
1597933500000|2020-08-20 14:25:00|255.9|255.7|255.5|255.3|256.4|256.1|255.1|255|35287
1597933800000|2020-08-20 14:30:00|255.7|255.4|255.6|255.3|255.9|255.8|255.4|255.2|47561
1597934100000|2020-08-20 14:35:00|255.5|255.2|255.6|255.4|256.2|256.1|255.5|255.2|54543
1597934400000|2020-08-20 14:40:00|255.8|255.5|255.1|254.9|255.8|255.6|255.1|254.9|37109
1597934700000|2020-08-20 14:45:00|255.2|255|255.7|255.5|255.7|255.5|254.9|254.7|68126
1597935000000|2020-08-20 14:50:00|255.6|255.4|255.1|254.9|255.8|255.7|255.1|254.9|20309
1597935300000|2020-08-20 14:55:00|255|255|255.2|255.1|255.3|255.1|254.8|254.7|117466
1597935600000|2020-08-20 15:00:00|255.1|255|255|254.9|255.3|255.2|255|254.9|57382
1597935900000|2020-08-20 15:05:00|254.9|254.8|255.1|254.9|255.4|255.3|254.8|254.7|250519
1597936200000|2020-08-20 15:10:00|255.2|255|255|254.9|255.2|255.1|255|254.7|38212
1597936500000|2020-08-20 15:15:00|255.1|255|255.2|255|255.3|255.2|255|254.9|48876
1597936800000|2020-08-20 15:20:00|255.1|255.1|255.2|255|255.2|255.1|255|254.9|50320
1597937100000|2020-08-20 15:25:00|255.3|255.1|255.2|255|255.5|255.4|255.1|254.9|116094
1597993200000|2020-08-21 07:00:00|258.5|256.2|258.6|258|259.8|258.9|257.8|256.2|48102
1597993500000|2020-08-21 07:05:00|258.5|258.1|259|258.5|260|259.5|258.3|257.4|68918
1597993800000|2020-08-21 07:10:00|259.2|258.6|260.6|260.2|260.6|260.2|258.5|258.2|49810
1597994100000|2020-08-21 07:15:00|260.4|260|259.3|259.1|260.4|260|258.5|258.2|103997
1597994400000|2020-08-21 07:20:00|259.2|258.8|258.5|257.9|259.2|258.9|258.3|257.9|66261
1597994700000|2020-08-21 07:25:00|258.4|257.7|257.9|257.4|258.4|258|257.7|257.2|33480
1597995000000|2020-08-21 07:30:00|257.8|257.5|259.1|258.6|259.2|259|257.8|257.4|44350
1597995300000|2020-08-21 07:35:00|259|258.7|260.3|260|260.3|260.1|258.9|258.6|118797
1597995600000|2020-08-21 07:40:00|260.2|259.9|259.3|259.2|260.6|260.4|258.8|258.4|58404
1597995900000|2020-08-21 07:45:00|259.4|259.3|259.4|259|261|260.8|259.4|258.8|44302
1597996200000|2020-08-21 07:50:00|259.5|259.2|259|258.5|259.9|259.5|258.9|258.2|520957
1597996500000|2020-08-21 07:55:00|259.1|258.6|259.9|259.5|260.4|260|259.1|258.6|19630
1597996800000|2020-08-21 08:00:00|259.8|259.4|259|258.7|259.8|259.4|258.8|258.2|57071
1597997100000|2020-08-21 08:05:00|259.1|259|259.5|259.2|259.6|259.5|258.7|258.3|37527
1597997400000|2020-08-21 08:10:00|259.6|259.3|259.3|259|259.7|259.5|258.8|258.5|33918
1597997700000|2020-08-21 08:15:00|259.2|259.1|259.1|258.8|260|259.7|258.9|258.5|31616
1597998000000|2020-08-21 08:20:00|259.2|259|259.8|259.5|259.9|259.5|258.9|258.7|35633
1597998300000|2020-08-21 08:25:00|259.7|259.6|259.6|259.4|260.3|259.9|259.6|259.3|26504
1597998600000|2020-08-21 08:30:00|259.7|259.5|259.6|259.4|260.3|260.1|259.4|259.1|30223
1597998900000|2020-08-21 08:35:00|259.5|259.3|259.4|259.1|259.5|259.4|258.9|258.8|37913
1597999200000|2020-08-21 08:40:00|259.3|259|259.1|258.9|259.3|259|259|258.8|20237
1597999500000|2020-08-21 08:45:00|259.2|259|259.2|259|259.4|259.1|259|258.8|41315
1597999800000|2020-08-21 08:50:00|259.3|259.2|259.1|258.9|259.3|259.2|258.9|258.7|82943
1598000100000|2020-08-21 08:55:00|259|258.8|259.2|258.9|259.5|259.4|259|258.7|26544
1598000400000|2020-08-21 09:00:00|259.1|258.8|259|258.8|259.3|259.1|258.8|258.6|47601
1598000700000|2020-08-21 09:05:00|258.9|258.7|259.2|258.9|259.2|259|258.8|258.6|19563
1598001300000|2020-08-21 09:15:00|259.4|259.1|259.5|259.3|259.9|259.8|259.2|259|47535
1598001600000|2020-08-21 09:20:00|259.4|259.2|259.4|259.2|259.7|259.6|259.4|259.2|15572
1598001900000|2020-08-21 09:25:00|259.5|259.3|259.3|259.1|259.5|259.4|259.1|259|28615
1598002200000|2020-08-21 09:30:00|259.4|259.2|259.4|259.2|259.6|259.4|259.1|258.9|44385
1598002500000|2020-08-21 09:35:00|259.5|259.3|259.4|259.3|259.9|259.8|259.3|259.2|177747
1598002800000|2020-08-21 09:40:00|259.5|259.4|259.3|259.2|259.9|259.7|259.3|259.2|37184
1598003100000|2020-08-21 09:45:00|259.4|259.3|259.5|259.4|259.5|259.4|258.8|258.7|184225
1598003400000|2020-08-21 09:50:00|259.4|259.3|259|258.7|259.6|259.4|258.8|258.7|64715
1598003700000|2020-08-21 09:55:00|258.9|258.8|259.3|259.1|259.3|259.1|258.9|258.6|81069
1598004000000|2020-08-21 10:00:00|259.2|259|259.2|259|259.4|259.2|259|258.8|56278
1598004300000|2020-08-21 10:05:00|259.3|259.1|259.1|258.9|259.3|259.2|258.9|258.8|27139
1598004600000|2020-08-21 10:10:00|259.2|259|259.5|259.3|259.6|259.4|259|258.8|70170
1598004900000|2020-08-21 10:15:00|259.4|259.2|259.1|259|259.4|259.3|258.9|258.7|77975
1598005200000|2020-08-21 10:20:00|259|258.9|259.3|259.1|259.4|259.2|258.8|258.7|155996
1598005500000|2020-08-21 10:25:00|259.2|259|259|258.9|259.3|259.2|259|258.7|289659
1598005800000|2020-08-21 10:30:00|258.9|258.8|259|258.8|259|258.9|258.9|258.7|40502
1598006100000|2020-08-21 10:35:00|259.1|258.9|259.1|259|259.2|259.1|258.9|258.8|250889
1598006400000|2020-08-21 10:40:00|259|258.9|259|258.8|259.2|259|258.7|258.5|380405
1598006700000|2020-08-21 10:45:00|259.1|258.9|259.2|259|259.3|259.1|259.1|258.9|67975
1598007000000|2020-08-21 10:50:00|259.1|259.1|259.3|259.1|259.5|259.4|259.1|259.1|565599
1598007300000|2020-08-21 10:55:00|259.2|259|259.1|258.9|259.3|259.1|258.5|258.2|202773
1598007600000|2020-08-21 11:00:00|258.9|258.5|259.3|259.1|259.8|259.6|258.9|258.5|75099
1598007900000|2020-08-21 11:05:00|259.4|259.2|260.9|260.8|261|260.9|259.4|259.2|88233
1598008200000|2020-08-21 11:10:00|260.8|260.7|261|260.8|261.6|261.5|260.7|260.6|91300
1598008500000|2020-08-21 11:15:00|261.2|260.9|261.3|261.1|261.6|261.4|260.8|260.6|291285
1598008800000|2020-08-21 11:20:00|261.2|261|260.9|260.7|261.3|261.2|260.7|260.6|66081
1598009100000|2020-08-21 11:25:00|261|260.6|259.8|259.5|261|260.6|259.4|259.2|71895
1598009400000|2020-08-21 11:30:00|259.7|259.4|259.3|259|259.8|259.6|259.1|258.8|130097
1598009700000|2020-08-21 11:35:00|259.4|259.1|259.3|259.2|259.5|259.3|259.3|259.1|169929
1598010000000|2020-08-21 11:40:00|259.4|259.1|259.2|259.1|259.4|259.3|259|258.9|66774
1598010300000|2020-08-21 11:45:00|259.1|259|257|256.7|259.1|259|256.8|256.5|71264
1598010600000|2020-08-21 11:50:00|256.9|256.6|256.1|255.9|257|256.6|256|255.8|44172
1598010900000|2020-08-21 11:55:00|256.3|256|254.6|254.1|256.3|256.1|254.6|254.1|72348
1598011200000|2020-08-21 12:00:00|254.4|254|253.9|253.6|254.7|254.6|253.9|253.6|76680
1598011500000|2020-08-21 12:05:00|253.8|253.4|254.4|254.2|254.7|254.6|253.7|253.2|117662
1598011800000|2020-08-21 12:10:00|254.3|254|254.8|254.6|254.8|254.7|254.2|254|106162
1598012100000|2020-08-21 12:15:00|254.7|254.7|255.3|255.2|255.7|255.5|254.7|254.7|49075
1598012400000|2020-08-21 12:20:00|255.2|255.1|254.1|253.9|255.3|255.1|253.8|253.6|65679
1598012700000|2020-08-21 12:25:00|254.2|254|254.3|254.2|254.4|254.2|254|253.8|125031
1598013000000|2020-08-21 12:30:00|254.5|254.1|254.8|254.6|254.9|254.7|254.5|254.1|43163
1598013300000|2020-08-21 12:35:00|254.7|254.5|254.5|254.2|254.8|254.6|254.3|254.2|32451
1598013600000|2020-08-21 12:40:00|254.3|254.3|255.1|254.9|255.1|255|254.3|254.2|59883
1598013900000|2020-08-21 12:45:00|255|254.7|254.6|254.3|255|254.7|254.4|254.2|46523
1598014200000|2020-08-21 12:50:00|254.5|254.2|254.1|253.9|254.5|254.3|253.8|253.6|67256
1598014500000|2020-08-21 12:55:00|254.2|254|254.3|254.2|254.4|254.2|254|253.9|37544
1598014800000|2020-08-21 13:00:00|254.2|254.1|254.1|253.9|254.5|254.4|253.8|253.5|185942
1598015100000|2020-08-21 13:05:00|254.2|254|254.4|254.1|254.4|254.2|254.1|254|33990
1598015400000|2020-08-21 13:10:00|254.5|254.2|255.1|255|255.2|255.1|254.5|254.2|45717
1598015700000|2020-08-21 13:15:00|255|254.9|254.7|254.6|255.2|255|254.7|254.5|32908
1598016000000|2020-08-21 13:20:00|254.6|254.5|254.9|254.7|255|254.8|254.5|254.4|54296
1598016300000|2020-08-21 13:25:00|255|254.8|255.4|255.1|255.5|255.3|254.8|254.5|45763
1598016600000|2020-08-21 13:30:00|255.3|255.3|255.8|255.6|256.2|256|255.2|255.1|73936
1598016900000|2020-08-21 13:35:00|255.9|255.7|255.4|255.2|256.2|256.1|254.9|254.7|74017
1598017200000|2020-08-21 13:40:00|255.6|255.4|255.1|254.9|256|255.9|255.1|254.9|98708
1598017500000|2020-08-21 13:45:00|255.2|255|256.9|256.8|257.3|257|254.7|254.6|53077
1598017800000|2020-08-21 13:50:00|256.8|256.7|257.1|256.9|257.7|257.4|256.6|256.5|114729
1598018100000|2020-08-21 13:55:00|257|256.8|258|257.8|258|257.8|256.7|256.5|59746
1598018400000|2020-08-21 14:00:00|258.1|257.9|258.4|258.2|258.8|258.7|257.9|257.7|159141
1598018700000|2020-08-21 14:05:00|258.3|258.1|258.6|258.4|258.7|258.5|257.6|257.5|149184
1598019000000|2020-08-21 14:10:00|258.5|258.5|258|257.9|258.7|258.5|258|257.9|55100
1598019300000|2020-08-21 14:15:00|258.1|258|257.9|257.7|258.1|258|257.5|257.3|44556
1598019600000|2020-08-21 14:20:00|257.8|257.6|257.3|257.1|257.8|257.6|257.3|257.1|41852
1598019900000|2020-08-21 14:25:00|257.2|257|257.6|257.4|257.8|257.6|256.9|256.6|66996
1598020200000|2020-08-21 14:30:00|257.7|257.5|258.7|258.5|258.7|258.5|257.7|257.5|121296
1598020500000|2020-08-21 14:35:00|258.6|258.6|259.2|259|259.2|259|258.6|258.4|120647
1598020800000|2020-08-21 14:40:00|259.1|259.1|259|258.8|259.5|259.3|258.7|258.4|117836
1598021100000|2020-08-21 14:45:00|258.9|258.9|257.9|257.7|259.3|259.1|257.9|257.6|61579
1598021400000|2020-08-21 14:50:00|258|257.6|257.4|257.2|258|257.8|257.2|257.1|54705
1598021700000|2020-08-21 14:55:00|257.3|257.1|256.9|256.8|257.4|257.3|256.5|256.3|44787
1598022000000|2020-08-21 15:00:00|257|256.7|257|256.9|257.1|257|256.5|256.3|36982
1598022300000|2020-08-21 15:05:00|257.1|257|257.5|257.3|257.5|257.4|256.8|256.6|54092
1598022600000|2020-08-21 15:10:00|257.4|257.4|257.6|257.4|257.8|257.5|257.1|257|78478
1598022900000|2020-08-21 15:15:00|257.5|257.3|257.5|257.4|257.9|257.7|257.3|257.2|48749
1598023200000|2020-08-21 15:20:00|257.6|257.5|257.9|257.8|258|257.9|257.5|257.4|58222
1598023500000|2020-08-21 15:25:00|258|257.9|257.9|257.6|258.2|258.1|257.7|257.4|111838
1598252400000|2020-08-24 07:00:00|261.8|260.9|260.2|259.4|263.8|262.4|258.5|258.3|164260
1598252700000|2020-08-24 07:05:00|260.1|259.5|260.6|260|261.7|261.1|259.2|258.7|70583
1598253000000|2020-08-24 07:10:00|260.8|260.1|262.9|262.4|263|262.4|260.5|260|49525
1598253300000|2020-08-24 07:15:00|262.6|262.2|259.6|259.2|262.6|262.2|259.6|259.2|33280
1598253600000|2020-08-24 07:20:00|259.7|259.3|260.5|260|261.2|260.6|259.6|259.3|36570
1598253900000|2020-08-24 07:25:00|260.4|259.9|260.8|260.2|260.8|260.4|259.4|259.1|50010
1598254200000|2020-08-24 07:30:00|260.9|260.3|261.4|260.9|261.5|261.1|260.1|259.9|48793
1598254500000|2020-08-24 07:35:00|261.5|261|261.8|261.5|263|262.4|261.5|261|51520
1598254800000|2020-08-24 07:40:00|261.7|261.4|263.2|262.9|263.4|263.3|261.2|261|316967
1598255100000|2020-08-24 07:45:00|263.3|263|262.5|262.2|264|263.7|262|261.9|79571
1598255400000|2020-08-24 07:50:00|262.6|262.3|263.6|263.4|263.9|263.7|262.6|262.3|66998
1598255700000|2020-08-24 07:55:00|263.7|263.5|263.5|263.1|263.9|263.7|263.1|262.8|36211
1598256000000|2020-08-24 08:00:00|263.6|263.2|262.7|262.5|263.7|263.4|262.7|262.3|37870
1598256300000|2020-08-24 08:05:00|262.8|262.4|263|262.7|263.3|263|262.4|262.2|37468
1598256600000|2020-08-24 08:10:00|262.9|262.5|263.1|262.7|263.5|263.1|262.7|262.3|19457
1598256900000|2020-08-24 08:15:00|263.2|262.8|262.1|261.8|263.4|263.2|262|261.8|32488
1598257200000|2020-08-24 08:20:00|262.2|261.9|262.7|262.3|262.7|262.3|262|261.7|48812
1598257500000|2020-08-24 08:25:00|262.6|262.1|262.6|262.4|262.7|262.4|262|261.8|21862
1598257800000|2020-08-24 08:30:00|262.7|262.3|262|261.8|263.4|263|261.9|261.8|29416
1598258100000|2020-08-24 08:35:00|261.9|261.7|262|261.7|262.3|262.2|261.8|261.5|15266
1598258400000|2020-08-24 08:40:00|262.1|261.8|262.9|262.5|263|262.8|262.1|261.8|19890
1598258700000|2020-08-24 08:45:00|262.8|262.6|263.3|263|263.6|263.4|262.7|262.4|30298
1598259000000|2020-08-24 08:50:00|263.4|263.1|263.1|262.8|263.5|263.3|262.9|262.7|59158
1598259300000|2020-08-24 08:55:00|263|262.7|263.1|263|263.4|263.2|262.8|262.6|12055
1598259600000|2020-08-24 09:00:00|263.2|262.9|263.3|263|263.4|263.1|262.8|262.6|27060
1598259900000|2020-08-24 09:05:00|263.4|263.1|263.1|263|263.6|263.5|263|262.9|33845
1598260200000|2020-08-24 09:10:00|263|262.9|263.4|263|263.9|263.7|263|262.9|55032
1598260500000|2020-08-24 09:15:00|263.3|263.1|263.2|262.8|263.3|263.2|262.9|262.7|10496
1598260800000|2020-08-24 09:20:00|263.1|262.9|264.2|263.9|264.2|264|263.1|262.9|21216
1598261100000|2020-08-24 09:25:00|264.3|264|264.3|264.1|264.3|264.1|264|263.9|16498
1598261400000|2020-08-24 09:30:00|264.2|264|264.2|263.9|264.2|264|264|263.8|20988
1598261700000|2020-08-24 09:35:00|264.1|264|264|263.8|264.2|264.1|263.9|263.7|12508
1598262000000|2020-08-24 09:40:00|263.9|263.7|264.1|264|264.2|264|263.6|263.4|28058
1598262300000|2020-08-24 09:45:00|264.2|264.1|263.7|263.5|264.3|264.2|263.6|263.5|18952
1598262600000|2020-08-24 09:50:00|263.6|263.4|262.6|262.4|263.6|263.4|262.5|262.3|24983
1598262900000|2020-08-24 09:55:00|262.5|262.3|262.4|262.2|262.5|262.4|262.1|261.8|28017
1598263200000|2020-08-24 10:00:00|262.5|262.3|262.1|262|262.7|262.5|262.1|262|13056
1598263500000|2020-08-24 10:05:00|262.2|262.1|262.6|262.4|262.7|262.5|262.2|262.1|8056
1598263800000|2020-08-24 10:10:00|262.5|262.5|262.4|262.2|263.5|263.2|262.4|262.2|37763
1598264100000|2020-08-24 10:15:00|262.5|262.3|262.3|262.1|262.7|262.3|262.2|262|15728
1598264400000|2020-08-24 10:20:00|262.2|262|262.1|261.9|262.4|262.1|261.6|261.2|31281
1598264700000|2020-08-24 10:25:00|262.2|262|262.6|262.3|262.6|262.3|262.2|262|2284
1598265000000|2020-08-24 10:30:00|262.7|262.4|263.7|263.4|263.9|263.6|262.7|262.4|13739
1598265300000|2020-08-24 10:35:00|263.5|263.5|264.1|263.9|264.2|264|263.5|263.4|67826
1598265600000|2020-08-24 10:40:00|264|263.8|264.8|264.6|265|264.8|264|263.8|28397
1598265900000|2020-08-24 10:45:00|264.9|264.7|264.6|264.4|265.2|265|264.6|264.4|44910
1598266200000|2020-08-24 10:50:00|264.5|264.5|264.4|264.1|264.8|264.6|264.3|264.1|19739
1598266500000|2020-08-24 10:55:00|264.3|264|263.6|263.3|264.3|264.1|263.5|263.1|8774
1598266800000|2020-08-24 11:00:00|263.7|263|264.3|264.1|264.3|264.1|263.5|263|140657
1598267100000|2020-08-24 11:05:00|264.4|264.2|264.4|264.3|264.6|264.3|264.3|264.1|10726
1598267400000|2020-08-24 11:10:00|264.5|264.4|265.1|264.8|265.1|264.9|264.5|264.4|44404
1598267700000|2020-08-24 11:15:00|265|264.9|265|264.9|265.1|264.9|264.9|264.7|8102
1598268000000|2020-08-24 11:20:00|265.1|265|264.3|264.2|265.3|265.2|264.2|264.1|89031
1598268300000|2020-08-24 11:25:00|264.4|264.1|264.3|264.1|264.4|264.2|263.7|263.6|24914
1598268600000|2020-08-24 11:30:00|264.4|264.2|264.2|263.9|264.4|264.2|263.9|263.7|13171
1598268900000|2020-08-24 11:35:00|264.1|264|263.8|263.6|264.1|264|263.6|263.3|20801
1598269200000|2020-08-24 11:40:00|263.9|263.5|263.4|263.2|264|263.8|263.4|263.2|11229
1598269500000|2020-08-24 11:45:00|263.5|263.3|263.2|263.1|263.7|263.5|263.1|263|41818
1598269800000|2020-08-24 11:50:00|263.3|263.2|263.4|263.2|263.7|263.4|263.2|263.1|17453
1598270100000|2020-08-24 11:55:00|263.5|263.3|264.1|263.9|264.4|264|263.5|263.3|16986
1598270400000|2020-08-24 12:00:00|264|263.8|263.4|263.1|264|263.8|263.2|263|15977
1598270700000|2020-08-24 12:05:00|263.3|263|262.6|262.5|263.3|263.1|262.6|262.4|6927
1598271000000|2020-08-24 12:10:00|262.5|262.4|262.1|262|262.5|262.4|262|261.9|34255
1598271300000|2020-08-24 12:15:00|262.2|261.9|261.9|261.7|262.2|262|261.6|261.4|35116
1598271600000|2020-08-24 12:20:00|261.8|261.6|262.4|262.1|262.5|262.1|261.8|261.6|14241
1598271900000|2020-08-24 12:25:00|262.5|262.2|262|261.7|262.6|262.3|261.8|261.6|17883
1598272200000|2020-08-24 12:30:00|261.9|261.8|262|261.7|262.2|262|261.8|261.5|12009
1598272500000|2020-08-24 12:35:00|261.9|261.6|261.4|261.2|261.9|261.6|261.4|261.1|9565
1598272800000|2020-08-24 12:40:00|261.3|261|261|260.8|261.6|261.4|260.9|260.7|58480
1598273100000|2020-08-24 12:45:00|261.1|261|260.8|260.5|261.2|261.1|260.5|260.4|45034
1598273400000|2020-08-24 12:50:00|260.9|260.6|260.9|260.8|261.2|260.9|260.8|260.5|12018
1598273700000|2020-08-24 12:55:00|261.1|260.7|260.4|260.2|261.1|260.9|260.1|260|51625
1598274000000|2020-08-24 13:00:00|260.6|260.3|260.3|260.1|260.7|260.5|260.2|260|47611
1598274300000|2020-08-24 13:05:00|260.2|260|260.3|260.1|260.7|260.5|259.9|259.7|363013
1598274600000|2020-08-24 13:10:00|260.2|260|260|259.9|260.8|260.5|260|259.9|31196
1598274900000|2020-08-24 13:15:00|259.9|259.8|259.8|259.6|259.9|259.8|259.6|259.3|11861
1598275200000|2020-08-24 13:20:00|259.9|259.7|259.3|259|259.9|259.8|259.1|259|22852
1598275500000|2020-08-24 13:25:00|259.2|259.1|258.9|258.7|259.5|259.3|258.9|258.7|60093
1598275800000|2020-08-24 13:30:00|258.8|258.6|257|256.7|259.3|259|257|256.6|63788
1598276100000|2020-08-24 13:35:00|256.9|256.6|256.1|255.8|257|256.6|254.9|254.4|227304
1598276400000|2020-08-24 13:40:00|256.2|255.9|255.6|255.3|257|256.6|255.5|255.3|46016
1598276700000|2020-08-24 13:45:00|255.7|255.4|255.1|254.7|256.1|255.7|255.1|254.7|45761
1598277000000|2020-08-24 13:50:00|255|254.8|256.2|255.9|256.2|256|255|254.8|24918
1598277300000|2020-08-24 13:55:00|256.4|256.1|256.1|255.9|256.5|256.3|255.7|255.4|60464
1598277600000|2020-08-24 14:00:00|256.2|256.2|259|258.5|259.1|258.5|256.2|256|47067
1598277900000|2020-08-24 14:05:00|259.1|258.6|259.9|259.6|260.1|259.9|258.6|258.5|48321
1598278200000|2020-08-24 14:10:00|260|259.7|259.3|258.8|260.3|260.1|258.8|258.5|37309
1598278500000|2020-08-24 14:15:00|259.4|258.9|259.5|259.3|259.8|259.6|259.4|258.9|53985
1598278800000|2020-08-24 14:20:00|259.6|259.1|260.8|260.7|261.4|261.1|259.6|259.1|192430
1598279100000|2020-08-24 14:25:00|260.9|260.8|260.6|260.4|261.4|261.2|260.5|260.2|32871
1598279400000|2020-08-24 14:30:00|260.7|260.5|261.2|261.1|261.5|261.4|260.6|260.4|56128
1598279700000|2020-08-24 14:35:00|261.1|260.9|261.4|261.3|261.6|261.5|261.1|260.9|71939
1598280000000|2020-08-24 14:40:00|261.5|261.2|261.8|261.6|262|261.7|261.4|261.2|140065
1598280300000|2020-08-24 14:45:00|261.7|261.5|261.4|261.2|261.8|261.6|261|260.8|75081
1598280600000|2020-08-24 14:50:00|261.5|261.1|261.4|261.1|261.5|261.2|260.3|260|63160
1598280900000|2020-08-24 14:55:00|261.3|261|261.1|260.9|261.5|261.3|260.9|260.8|70122
1598281200000|2020-08-24 15:00:00|261|260.8|261.6|261.5|261.8|261.6|260.8|260.7|87762
1598281500000|2020-08-24 15:05:00|261.7|261.6|261.9|261.7|262.2|262.1|261.6|261.5|98280
1598281800000|2020-08-24 15:10:00|261.8|261.8|261.6|261.5|262.2|262.1|261.6|261.4|118157
1598282100000|2020-08-24 15:15:00|261.5|261.4|262|261.8|262.1|261.9|261.2|261|135388
1598282400000|2020-08-24 15:20:00|261.9|261.9|262.1|261.9|262.3|262.2|261.8|261.7|198508
1598282700000|2020-08-24 15:25:00|262|261.8|262|261.8|262.3|262.1|261.9|261.8|98026
1598338800000|2020-08-25 07:00:00|264.9|264.5|267|266.3|267.5|266.9|264.7|264.1|245053
1598339100000|2020-08-25 07:05:00|266.9|266.4|269.8|269.2|270|269.5|266.2|265.4|109676
1598339400000|2020-08-25 07:10:00|269.9|269.3|270.5|269.9|272.7|272.1|269.1|268.4|266210
1598339700000|2020-08-25 07:15:00|270.4|269.7|269.3|268.6|270.4|269.9|267.8|267.1|130693
1598340000000|2020-08-25 07:20:00|268.6|268.5|268.8|268.3|269.5|269|267.7|267.3|79341
1598340300000|2020-08-25 07:25:00|269|268.4|269.2|268.7|270.9|270.1|269|268.4|130683
1598340600000|2020-08-25 07:30:00|268.9|268.6|269|268.6|269.7|269.1|268.4|268.1|43298
1598340900000|2020-08-25 07:35:00|269.2|268.7|268.7|268.2|269.2|268.7|267.7|267.6|46669
1598341200000|2020-08-25 07:40:00|268.6|268.3|267.8|267.5|268.6|268.3|267.5|267.2|50149
1598341500000|2020-08-25 07:45:00|267.7|267.4|267.6|267.4|268|267.6|267.2|267|52655
1598341800000|2020-08-25 07:50:00|267.5|267.3|267.4|266.9|267.6|267.3|266.8|266.5|419524
1598342100000|2020-08-25 07:55:00|267.3|267|266.5|266.3|267.5|267.4|266.5|266.3|38965
1598342400000|2020-08-25 08:00:00|266.4|266.4|266.3|266.1|266.8|266.4|265.9|265.3|49044
1598342700000|2020-08-25 08:05:00|266.2|266.2|266.9|266.6|267.4|266.9|266.2|266.2|39276
1598343000000|2020-08-25 08:10:00|266.8|266.4|267.3|266.9|267.4|266.9|266.1|265.8|21600
1598343300000|2020-08-25 08:15:00|267.2|266.8|267.7|267.3|267.8|267.3|267|266.8|18773
1598343600000|2020-08-25 08:20:00|267.8|267.4|268.3|268|268.4|268|267.3|266.9|20605
1598343900000|2020-08-25 08:25:00|268.2|267.9|269.1|269|269.3|269.2|268.1|267.7|275238
1598344200000|2020-08-25 08:30:00|269|268.9|268.9|268.5|269.1|268.9|268.7|268.2|55433
1598344500000|2020-08-25 08:35:00|268.8|268.4|268.2|267.8|268.8|268.7|267.8|267.3|23672
1598344800000|2020-08-25 08:40:00|268.3|267.9|267.4|267|268.5|268|267.4|267|17530
1598345100000|2020-08-25 08:45:00|267.5|267.1|267.7|267.3|268.4|267.9|267.2|267|29943
1598345400000|2020-08-25 08:50:00|267.6|267.2|268.9|268.5|268.9|268.5|267.6|267.2|12808
1598345700000|2020-08-25 08:55:00|268.8|268.4|268.3|268|268.8|268.5|268.3|268|21206
1598346000000|2020-08-25 09:00:00|268.4|268.1|267.9|267.5|268.5|268.4|267.2|267|24270
1598346300000|2020-08-25 09:05:00|267.8|267.6|268.3|267.9|268.3|267.9|267.6|267.5|2709
1598346600000|2020-08-25 09:10:00|268.4|268|268|267.8|268.5|268.1|267.8|267.7|11307
1598346900000|2020-08-25 09:15:00|267.9|267.7|267.8|267.5|268.4|268.2|267.7|267.4|21375
1598347200000|2020-08-25 09:20:00|267.9|267.6|267.5|267.2|268|267.7|267.2|267|7840
1598347500000|2020-08-25 09:25:00|267.6|267.3|266.8|266.6|267.6|267.5|266.8|266.5|19538
1598347800000|2020-08-25 09:30:00|266.9|266.5|267|266.8|267.1|266.9|266.3|265.9|387999
1598348100000|2020-08-25 09:35:00|267.1|266.9|267.4|267.1|267.5|267.2|267.1|266.8|13058
1598348400000|2020-08-25 09:40:00|267.3|267|267.7|267.5|267.9|267.5|267.2|266.9|18610
1598348700000|2020-08-25 09:45:00|267.8|267.6|267.2|266.9|267.8|267.6|267.2|266.8|8398
1598349000000|2020-08-25 09:50:00|267.3|267|267.9|267.6|268|267.7|267.3|267|19290
1598349300000|2020-08-25 09:55:00|267.8|267.5|267.6|267.3|268|267.7|267.4|267.2|8763
1598349600000|2020-08-25 10:00:00|267.7|267.2|267.8|267.6|268|267.7|267.3|267.1|21151
1598349900000|2020-08-25 10:05:00|267.9|267.7|268|267.8|268|267.8|267.8|267.6|17646
1598350200000|2020-08-25 10:10:00|267.9|267.7|268|267.8|268|267.8|267.7|267.6|10533
1598350500000|2020-08-25 10:15:00|268.1|267.9|267.7|267.5|268.4|268|267.7|267.5|171858
1598350800000|2020-08-25 10:20:00|267.6|267.4|267.7|267.5|267.9|267.8|267.6|267.4|31186
1598351100000|2020-08-25 10:25:00|267.8|267.6|267.9|267.8|267.9|267.8|267.8|267.6|25205
1598351400000|2020-08-25 10:30:00|268|267.9|268|267.9|268.1|268|267.9|267.7|150901
1598351700000|2020-08-25 10:35:00|267.9|267.8|268.1|267.9|268.2|268|267.8|267.7|40444
1598352000000|2020-08-25 10:40:00|268|267.8|268.3|268.1|268.4|268.2|267.8|267.7|47855
1598352300000|2020-08-25 10:45:00|268.4|268.2|269|268.8|269.5|269.3|268.4|268.2|76540
1598352600000|2020-08-25 10:50:00|268.9|268.7|268.2|268.1|268.9|268.7|268.2|268.1|23729
1598352900000|2020-08-25 10:55:00|268.3|268.2|268|267.8|268.6|268.5|267.9|267.7|17592
1598353200000|2020-08-25 11:00:00|267.9|267.4|268.2|268.1|268.4|268.2|267.9|267.4|21659
1598353500000|2020-08-25 11:05:00|268.1|268|268.1|267.9|268.3|268.1|267.9|267.8|42951
1598353800000|2020-08-25 11:10:00|268.2|268|268.2|267.9|269.1|268.9|268.1|267.8|80354
1598354100000|2020-08-25 11:15:00|268.1|267.8|267.6|267.4|268.1|267.8|267.6|267.3|31268
1598354400000|2020-08-25 11:20:00|267.5|267.3|267.9|267.8|268|267.9|267.4|267.3|27721
1598354700000|2020-08-25 11:25:00|267.8|267.7|267.4|267|267.9|267.7|267.1|267|57879
1598355000000|2020-08-25 11:30:00|267.3|267.1|266.8|266.5|267.3|267.2|266.8|266.5|22226
1598355300000|2020-08-25 11:35:00|266.7|266.4|266.4|266.1|266.7|266.4|266.2|266|59411
1598355600000|2020-08-25 11:40:00|266.3|266|265.7|265.5|266.4|266.3|265.7|265.5|26270
1598355900000|2020-08-25 11:45:00|265.6|265.4|265.3|265.1|265.8|265.6|265.2|265|30198
1598356200000|2020-08-25 11:50:00|265.4|265.2|265.3|265.1|265.5|265.3|264.9|264.8|47838
1598356500000|2020-08-25 11:55:00|265.4|265.2|265.5|265.2|265.7|265.5|265.3|265.1|45546
1598356800000|2020-08-25 12:00:00|265.6|265.3|265.8|265.5|266|265.7|265.4|265.2|44367
1598357100000|2020-08-25 12:05:00|265.7|265.6|266.3|266.1|266.4|266.2|265.4|265.2|45325
1598357400000|2020-08-25 12:10:00|266.4|266.2|266.1|265.9|266.5|266.4|266|265.7|21813
1598357700000|2020-08-25 12:15:00|266.2|266|265.4|265.1|266.3|266.2|265.4|265|15392
1598358000000|2020-08-25 12:20:00|265.3|265|265.4|265.1|265.5|265.1|265|264.7|25846
1598358300000|2020-08-25 12:25:00|265.3|265|265.8|265.5|265.9|265.8|265.1|265|43501
1598358600000|2020-08-25 12:30:00|265.7|265.4|265.4|265.2|265.7|265.5|265.4|265.2|899668
1598358900000|2020-08-25 12:35:00|265.3|265.1|264.2|263.9|265.3|265.2|264|263.8|37176
1598359200000|2020-08-25 12:40:00|264|264|264.5|264.3|264.5|264.4|264|263.9|72154
1598359500000|2020-08-25 12:45:00|264.4|264.2|264.4|264.2|264.5|264.4|264|263.9|46883
1598359800000|2020-08-25 12:50:00|264.5|264.3|264.5|264.3|264.7|264.5|264.1|263.9|17046
1598360100000|2020-08-25 12:55:00|264.4|264.2|264|263.8|264.4|264.3|263.9|263.7|51334
1598360400000|2020-08-25 13:00:00|263.9|263.7|263.6|263.4|264.2|264.1|263.6|263.3|42272
1598360700000|2020-08-25 13:05:00|263.5|263.3|263.3|263.1|263.8|263.7|262.9|262.7|64833
1598361000000|2020-08-25 13:10:00|263.2|263|262.5|262.4|263.3|263.1|262.4|262.1|51843
1598361300000|2020-08-25 13:15:00|262.4|262.3|263.1|262.9|263.1|262.9|262.4|262.3|29143
1598361600000|2020-08-25 13:20:00|263|262.8|263.3|263.2|263.5|263.3|262.7|262.5|46813
1598361900000|2020-08-25 13:25:00|263.2|263.1|263.7|263.5|263.8|263.7|263.1|263|41822
1598362200000|2020-08-25 13:30:00|263.6|263.4|263.8|263.5|264.2|263.9|263.5|263.3|44118
1598362500000|2020-08-25 13:35:00|263.7|263.4|262.9|262.6|263.8|263.5|262.1|261.8|35256
1598362800000|2020-08-25 13:40:00|263|262.7|262.7|262.5|263.1|262.8|262.5|262.4|34914
1598363100000|2020-08-25 13:45:00|262.8|262.6|263.9|263.6|263.9|263.7|262.6|262.5|40541
1598363400000|2020-08-25 13:50:00|263.8|263.7|263.6|263.3|264|263.9|263|262.8|47097
1598363700000|2020-08-25 13:55:00|263.5|263.5|263.6|263.4|264.1|263.9|263.4|263.2|53009
1598364000000|2020-08-25 14:00:00|263.5|263.2|263.4|263.2|263.8|263.7|263.1|262.9|40291
1598364300000|2020-08-25 14:05:00|263.3|263.3|262.2|261.9|263.4|263.3|262|261.9|40583
1598364600000|2020-08-25 14:10:00|262.1|262|261.3|261.1|262.2|262.1|261.2|261.1|42831
1598364900000|2020-08-25 14:15:00|261.4|261.2|262.2|262|262.3|262.2|261.3|261.1|52309
1598365200000|2020-08-25 14:20:00|262.1|261.9|261.6|261.3|262.1|261.9|261.2|261.1|48748
1598365500000|2020-08-25 14:25:00|261.5|261.2|260.9|260.7|261.5|261.3|260.3|260.1|44504
1598365800000|2020-08-25 14:30:00|260.8|260.5|259.7|259.5|260.8|260.6|259.5|259.4|59883
1598366100000|2020-08-25 14:35:00|259.8|259.6|260.1|259.8|260.3|260.1|259.6|259.4|52726
1598366400000|2020-08-25 14:40:00|260|259.7|259.1|258.9|260|259.8|259.1|258.9|54959
1598366700000|2020-08-25 14:45:00|259|258.8|258|257.8|259.1|258.9|258|257.8|74993
1598367000000|2020-08-25 14:50:00|258.1|257.9|258.3|258.1|258.6|258.4|257.7|257.5|141692
1598367300000|2020-08-25 14:55:00|258.2|258|258.7|258.4|258.9|258.8|257.6|257.4|67078
1598367600000|2020-08-25 15:00:00|258.6|258.3|259.3|259.2|259.5|259.3|258.3|258.1|49251
1598367900000|2020-08-25 15:05:00|259.2|259.1|259.2|259|259.5|259.4|258.9|258.7|45002
1598368200000|2020-08-25 15:10:00|259.1|258.9|259.3|259.1|259.3|259.2|258.7|258.6|47025
1598368500000|2020-08-25 15:15:00|259.2|259|259|258.8|259.5|259.4|258.8|258.7|183869
1598368800000|2020-08-25 15:20:00|258.9|258.7|259.3|259.1|259.3|259.2|258.6|258.5|174180
1598369100000|2020-08-25 15:25:00|259.2|259|259.1|258.9|259.3|259.1|258.6|258.5|160858
1598425200000|2020-08-26 07:00:00|261|260.1|254.7|254.1|261|260.1|254.7|254.1|178120
1598425500000|2020-08-26 07:05:00|254.6|254.2|254.9|254.5|256.4|255.8|254.1|253.2|174701
1598425800000|2020-08-26 07:10:00|255|254.6|255.5|255.2|256.6|256|254.6|254.3|82762
1598426100000|2020-08-26 07:15:00|255.4|255.1|255.9|255.7|256.1|255.7|255.1|254.6|60543
1598426400000|2020-08-26 07:20:00|256.1|255.8|258.5|257.7|258.9|258.3|256|255.8|33429
1598426700000|2020-08-26 07:25:00|258.4|257.6|258.6|257.8|259.1|258.5|257.8|257.3|54352
1598427000000|2020-08-26 07:30:00|258.5|257.7|258.6|258.4|258.8|258.4|257.5|257.2|37643
1598427300000|2020-08-26 07:35:00|258.5|258.1|257.5|257.2|258.6|258.2|257.4|257.1|24110
1598427600000|2020-08-26 07:40:00|257.4|257.4|258.2|257.6|258.4|258.3|257.4|257|32639
1598427900000|2020-08-26 07:45:00|258.3|257.7|258.9|258.6|259.7|259.3|258.3|257.6|39006
1598428200000|2020-08-26 07:50:00|258.8|258.5|259.3|259|260|259.7|258.7|258.4|32611
1598428500000|2020-08-26 07:55:00|259.2|258.8|259.1|258.9|259.8|259.5|258.9|258.6|29544
1598428800000|2020-08-26 08:00:00|259.3|259|258.9|258.7|259.5|259.3|258.9|258.7|22084
1598429100000|2020-08-26 08:05:00|258.8|258.5|258|257.6|258.9|258.7|257.9|257.4|20803
1598429400000|2020-08-26 08:10:00|257.9|257.7|258.6|258.4|258.6|258.4|257.8|257.7|39949
1598429700000|2020-08-26 08:15:00|258.7|258.5|258.9|258.5|259.1|258.8|258|257.7|22044
1598430000000|2020-08-26 08:20:00|259|258.4|258.5|258.3|259.3|259|258.5|258.3|16248
1598430300000|2020-08-26 08:25:00|258.4|258.1|258.8|258.4|259|258.8|258|257.9|17548
1598430600000|2020-08-26 08:30:00|258.9|258.5|258.9|258.6|259|258.8|258.4|258.2|25482
1598430900000|2020-08-26 08:35:00|259|258.7|259.8|259.6|260.4|260.1|259|258.7|24395
1598431200000|2020-08-26 08:40:00|259.9|259.7|260.1|259.9|260.8|260.4|259.9|259.7|21533
1598431500000|2020-08-26 08:45:00|260|259.8|259.1|258.9|260.1|259.8|258.9|258.7|14500
1598431800000|2020-08-26 08:50:00|259|258.8|258.3|258.1|259.1|258.9|258.1|257.8|27729
1598432100000|2020-08-26 08:55:00|258.4|258.2|258.5|258.3|258.6|258.4|258|257.9|20232
1598432400000|2020-08-26 09:00:00|258.4|258.2|258.5|258.3|258.5|258.3|258.2|257.9|9097
1598432700000|2020-08-26 09:05:00|258.4|258.2|258.9|258.6|259.6|259.2|258.4|258.2|24173
1598433000000|2020-08-26 09:10:00|258.8|258.7|258.4|258.1|258.9|258.7|258|257.8|48217
1598433300000|2020-08-26 09:15:00|258.5|258.2|258.1|257.9|258.6|258.5|258.1|257.9|32306
1598433600000|2020-08-26 09:20:00|258|258|257.7|257.5|258.3|258|257.5|257.2|43317
1598433900000|2020-08-26 09:25:00|257.6|257.4|257.2|256.9|257.6|257.4|257.1|256.9|90202
1598434200000|2020-08-26 09:30:00|257.1|257|257|256.8|257.4|257.2|257|256.8|20105
1598434500000|2020-08-26 09:35:00|256.9|256.7|257.2|257|257.3|257.1|256.9|256.7|21124
1598434800000|2020-08-26 09:40:00|257.3|257.1|257|256.8|257.5|257.3|256.6|256.4|27683
1598435100000|2020-08-26 09:45:00|256.9|256.9|256.5|256.3|257|256.9|256.4|256|16388
1598435400000|2020-08-26 09:50:00|256.6|256.4|256|255.7|256.6|256.5|255.9|255.7|19167
1598435700000|2020-08-26 09:55:00|255.9|255.8|256.3|256.1|256.4|256.3|255.8|255.4|49872
1598436000000|2020-08-26 10:00:00|256.2|256|256.4|256.1|256.5|256.4|255.6|255.5|34847
1598436300000|2020-08-26 10:05:00|256.2|256.2|256.2|256|256.4|256.2|256.1|256|5488
1598436600000|2020-08-26 10:10:00|256.3|256.1|256.4|256.2|256.7|256.4|256.1|256|24320
1598436900000|2020-08-26 10:15:00|256.3|256.3|256.3|256.2|256.5|256.3|256.3|256.1|16822
1598437200000|2020-08-26 10:20:00|256.2|256.1|256|255.8|256.2|256.1|255.6|255.5|32255
1598437500000|2020-08-26 10:25:00|256.1|255.9|255.9|255.7|256.3|256.1|255.4|255.3|25398
1598437800000|2020-08-26 10:30:00|256|255.8|256|255.7|256.2|256|255.8|255.6|31174
1598438100000|2020-08-26 10:35:00|256.1|255.9|256.1|255.9|256.5|256.3|256|255.9|12021
1598438400000|2020-08-26 10:40:00|256.2|256|256.2|256|256.2|256.1|256.1|255.9|3561
1598438700000|2020-08-26 10:45:00|256.1|255.9|256.2|256.1|256.5|256.3|255.7|255.6|18713
1598439000000|2020-08-26 10:50:00|256.3|256.2|256.5|256.3|256.7|256.5|256.1|256|13852
1598439300000|2020-08-26 10:55:00|256.4|256.2|255.6|255.4|256.4|256.2|255.6|255.4|39422
1598439600000|2020-08-26 11:00:00|256.1|255.3|255.4|255.2|256.1|255.5|255.3|255.2|21530
1598439900000|2020-08-26 11:05:00|255.5|255.3|255.5|255.4|255.8|255.6|255.3|255.2|41802
1598440200000|2020-08-26 11:10:00|255.6|255.3|256.2|256.1|256.5|256.1|255.6|255.3|30270
1598440500000|2020-08-26 11:15:00|256.3|256|256.3|256.1|256.4|256.2|256.1|255.9|14053
1598440800000|2020-08-26 11:20:00|256.4|256.2|256.3|256.1|256.5|256.2|256.1|256|13381
1598441100000|2020-08-26 11:25:00|256.2|256|255.5|255.3|256.3|256|255.4|255.2|27597
1598441400000|2020-08-26 11:30:00|255.4|255.2|255.7|255.6|255.8|255.6|255.3|255.2|13980
1598441700000|2020-08-26 11:35:00|255.8|255.7|255.3|255.1|255.9|255.8|255.2|255|43948
1598442000000|2020-08-26 11:40:00|255.4|255.2|255.7|255.5|255.8|255.6|255.3|255.1|12467
1598442300000|2020-08-26 11:45:00|255.6|255.4|255.3|255.2|255.7|255.5|255.3|255.1|7237
1598442600000|2020-08-26 11:50:00|255.2|255.1|254.5|254.3|255.3|255.1|254.4|254.3|161205
1598442900000|2020-08-26 11:55:00|254.6|254.4|254|253.8|254.7|254.6|253.8|253.7|55355
1598443200000|2020-08-26 12:00:00|254.1|253.9|254.1|254|254.3|254.2|254|253.8|42385
1598443500000|2020-08-26 12:05:00|254|253.9|253.8|253.7|254.4|254.2|253.7|253.5|37282
1598443800000|2020-08-26 12:10:00|253.7|253.6|253.9|253.6|253.9|253.8|253.5|253.4|22112
1598444100000|2020-08-26 12:15:00|254|253.8|254.1|254|254.2|254|253.9|253.7|17087
1598444400000|2020-08-26 12:20:00|254.2|254.1|254.2|254.1|254.4|254.3|254.1|254|19866
1598444700000|2020-08-26 12:25:00|254.3|254.2|253.8|253.7|254.3|254.2|253.8|253.7|37851
1598445000000|2020-08-26 12:30:00|253.7|253.6|253.8|253.6|253.9|253.8|253.6|253.5|21314
1598445300000|2020-08-26 12:35:00|253.9|253.7|254.9|254.8|255.4|255.2|253.5|253.4|127701
1598445600000|2020-08-26 12:40:00|255|254.7|254.6|254.5|255|254.9|254.4|254.1|55245
1598445900000|2020-08-26 12:45:00|254.5|254.3|254.2|254.1|254.6|254.4|254.2|254|49975
1598446200000|2020-08-26 12:50:00|254.3|254.2|254.2|254|254.4|254.3|254|253.9|45643
1598446500000|2020-08-26 12:55:00|254.3|254.1|253.7|253.6|254.3|254.2|253.7|253.6|56537
1598446800000|2020-08-26 13:00:00|253.6|253.5|253.7|253.6|253.9|253.7|253.6|253.5|38573
1598447100000|2020-08-26 13:05:00|253.6|253.5|254.4|254.3|254.4|254.3|253.6|253.5|64965
1598447400000|2020-08-26 13:10:00|254.5|254.4|254.9|254.7|255.2|255.1|254.5|254.3|64836
1598447700000|2020-08-26 13:15:00|254.8|254.6|255.7|255.5|255.7|255.5|254.7|254.6|75338
1598448000000|2020-08-26 13:20:00|255.8|255.6|254.4|254.2|255.8|255.6|254.2|254|75608
1598448300000|2020-08-26 13:25:00|254.3|254.3|254.8|254.6|255.5|255.3|254.3|254.3|79335
1598448600000|2020-08-26 13:30:00|254.7|254.5|252.9|252.6|254.7|254.6|252.6|252.5|132021
1598448900000|2020-08-26 13:35:00|252.8|252.5|252.7|252.4|253.1|252.9|252.5|252.3|57870
1598449200000|2020-08-26 13:40:00|252.8|252.5|252.5|252.3|253.3|253|252.3|252.1|46479
1598449500000|2020-08-26 13:45:00|252.4|252.2|252|251.8|252.9|252.7|252|251.8|189326
1598449800000|2020-08-26 13:50:00|252.1|251.9|251|250.9|252.2|252.1|250.9|250.7|138409
1598450100000|2020-08-26 13:55:00|251.1|251|251.7|251.5|251.8|251.6|251|250.9|46729
1598450400000|2020-08-26 14:00:00|251.6|251.6|251.4|251.2|251.9|251.7|251.2|251.1|90351
1598450700000|2020-08-26 14:05:00|251.3|251.3|251.3|251.2|251.7|251.6|251.1|251|82589
1598451000000|2020-08-26 14:10:00|251.2|251.1|250.8|250.6|251.4|251.3|250.7|250.6|75386
1598451300000|2020-08-26 14:15:00|250.9|250.7|250.9|250.8|251.1|251|250.7|250.6|89475
1598451600000|2020-08-26 14:20:00|251|250.9|251|250.8|251.2|251.1|250.8|250.7|1141591
1598451900000|2020-08-26 14:25:00|250.9|250.7|250.9|250.7|251|250.8|250.4|250.2|76050
1598452200000|2020-08-26 14:30:00|251|250.8|250.7|250.5|251.1|251|250.6|250.5|38365
1598452500000|2020-08-26 14:35:00|250.8|250.6|251.5|251.3|251.7|251.4|250.8|250.6|46991
1598452800000|2020-08-26 14:40:00|251.6|251.4|251.6|251.5|251.9|251.7|251.4|251.3|80074
1598453100000|2020-08-26 14:45:00|251.7|251.6|251.6|251.4|251.8|251.7|251.3|251.1|73558
1598453400000|2020-08-26 14:50:00|251.5|251.5|250.4|250.2|251.6|251.5|250.3|250.1|92681
1598453700000|2020-08-26 14:55:00|250.3|250.1|251.3|251.2|251.4|251.3|250.3|250.1|109538
1598454000000|2020-08-26 15:00:00|251.2|251.1|252.1|251.9|252.1|252|251.2|251|123036
1598454300000|2020-08-26 15:05:00|252|251.8|252|251.9|252.5|252.3|251.8|251.7|100187
1598454600000|2020-08-26 15:10:00|252.1|252|251.9|251.8|252.4|252.3|251.8|251.7|74713
1598454900000|2020-08-26 15:15:00|251.8|251.7|252.1|251.9|252.2|252.1|251.8|251.7|63838
1598455200000|2020-08-26 15:20:00|252.2|252|252.3|252.2|252.3|252.2|251.9|251.8|80042
1598455500000|2020-08-26 15:25:00|252.4|252.3|252.4|252.2|253|252.8|252.3|252.1|230514
1598511600000|2020-08-27 07:00:00|243.5|243.2|240.8|239.6|247.3|247|236|234|880098
1598511900000|2020-08-27 07:05:00|240.7|240|236.9|235.7|243|240.5|235|234.6|893492
1598512200000|2020-08-27 07:10:00|236.3|235.4|239.8|238.8|240.9|240|235.7|235.3|404358
1598512500000|2020-08-27 07:15:00|239.9|238.7|238.4|237.6|240.3|240.1|238.2|237.5|418336
1598512800000|2020-08-27 07:20:00|238.3|237.5|233.8|231.3|238.3|237.6|230|229.8|1027367
1598513100000|2020-08-27 07:25:00|233.9|232.9|236|235.3|237.7|237|233.5|232.7|485825
1598513400000|2020-08-27 07:30:00|236.3|235.4|233.2|232.8|236.6|236.3|231.3|230.7|876674
1598513700000|2020-08-27 07:35:00|233.3|232.5|232|231.5|234.7|234.4|231.8|231.2|570576
1598514000000|2020-08-27 07:40:00|231.9|231.6|235.3|234.5|235.5|235|231.6|231.2|649608
1598514300000|2020-08-27 07:45:00|235.2|234.6|236.3|235.9|236.7|236.6|234.7|234|425357
1598514600000|2020-08-27 07:50:00|236.2|235.8|236.8|236.4|237.2|236.7|235.7|235.2|675208
1598514900000|2020-08-27 07:55:00|236.7|236.3|236.2|235.7|238.9|238.8|235.7|235.2|428800
1598515200000|2020-08-27 08:00:00|236.1|235.4|232.5|232.2|236.1|235.4|232.4|232.2|518706
1598515500000|2020-08-27 08:05:00|232.6|232.3|233.9|233.4|233.9|233.6|232|231.6|393732
1598515800000|2020-08-27 08:10:00|233.8|233.5|233.5|233.2|233.9|233.7|232.6|232.4|272804
1598516100000|2020-08-27 08:15:00|233.6|233.5|232.7|232.4|234|233.7|232.5|232.2|216847
1598516400000|2020-08-27 08:20:00|232.8|232.5|232.6|232.4|233.3|233.2|231.8|231.6|255775
1598516700000|2020-08-27 08:25:00|232.7|232.6|231.7|231.4|233.9|233.6|231.5|231.2|362757
1598517000000|2020-08-27 08:30:00|231.6|231.3|229.2|229|231.6|231.4|229.2|228.6|865006
1598517300000|2020-08-27 08:35:00|229.1|229.1|228|227.6|230.6|230|227.8|227.5|540121
1598517600000|2020-08-27 08:40:00|228.1|227.7|230|229.7|231.1|231|227.8|227.6|440581
1598517900000|2020-08-27 08:45:00|229.9|229.6|228.1|227.6|229.9|229.7|228.1|227.6|587489
1598518200000|2020-08-27 08:50:00|228|227.7|229.7|229|230.9|230.2|227.9|227.6|581801
1598518500000|2020-08-27 08:55:00|229.8|229.1|230.2|229.7|230.9|230.6|229.6|229.1|459121
1598518800000|2020-08-27 09:00:00|230.3|229.9|232|231.6|232|231.8|230.3|229.9|155038
1598519100000|2020-08-27 09:05:00|231.9|231.8|233|232.7|233.3|232.8|231.6|231.4|270887
1598519400000|2020-08-27 09:10:00|232.9|232.6|234.3|233.8|235.9|235.8|232.6|232.5|230926
1598519700000|2020-08-27 09:15:00|234.4|234.1|235.8|235.3|236.4|236|232.6|232|336540
1598520000000|2020-08-27 09:20:00|235.7|235.1|239.9|239.2|240|239.2|235|234.2|301854
1598520300000|2020-08-27 09:25:00|239.8|239.1|238.6|238.1|239.8|239.1|238|237.6|251561
1598520600000|2020-08-27 09:30:00|238.5|238|239|238.4|239|238.8|237.5|236.9|174223
1598520900000|2020-08-27 09:35:00|238.9|238.3|237.9|237.6|239.2|239.1|237.8|237.3|168996
1598521200000|2020-08-27 09:40:00|238|237.8|237.6|237.2|238|237.8|235.8|235|152169
1598521500000|2020-08-27 09:45:00|237.5|237|234.1|233.5|237.5|237|234.1|233.3|160940
1598521800000|2020-08-27 09:50:00|234.2|233.6|232.9|232.5|234.4|234.2|232.7|232.4|178844
1598522100000|2020-08-27 09:55:00|233|232.7|234|233.5|234.6|234|233|232.7|135710
1598522400000|2020-08-27 10:00:00|234.1|233.6|233.3|233.1|234.5|233.9|233.1|232.9|121329
1598522700000|2020-08-27 10:05:00|233.4|233.4|235.1|234.8|235.1|234.9|233.4|233.2|125217
1598523000000|2020-08-27 10:10:00|235|235|235.5|235.3|235.7|235.3|235|234.5|91138
1598523300000|2020-08-27 10:15:00|235.6|235.4|237.2|236.9|237.4|237.2|235.5|235.3|91973
1598523600000|2020-08-27 10:20:00|237.1|236.8|235.5|235|237.3|237.2|235.3|234.7|95890
1598523900000|2020-08-27 10:25:00|235.6|235.2|236|235.7|236|235.7|235.4|235|86682
1598524200000|2020-08-27 10:30:00|235.9|235.5|237.3|237|237.3|237|235.7|235.5|104549
1598524500000|2020-08-27 10:35:00|237.4|237.2|237.9|237.7|238.1|238|237.2|236.8|135702
1598524800000|2020-08-27 10:40:00|238|237.8|238.4|238.1|238.4|238.2|237.2|237.1|136781
1598525100000|2020-08-27 10:45:00|238.3|238|236.8|236.5|238.3|238|236.7|236.2|86216
1598525400000|2020-08-27 10:50:00|236.7|236.4|235.1|234.9|236.8|236.5|234.9|234.6|181678
1598525700000|2020-08-27 10:55:00|235|235|235.3|235.1|235.3|235.1|234.3|234.1|153201
1598526000000|2020-08-27 11:00:00|235.4|235|234.8|234.4|235.5|235.4|234.7|234.3|176156
1598526300000|2020-08-27 11:05:00|234.7|234.2|235.5|235.2|235.5|235.4|234.3|234.1|111568
1598526600000|2020-08-27 11:10:00|235.4|235.1|233.3|232.8|235.4|235.1|232.9|232.6|133112
1598526900000|2020-08-27 11:15:00|233.4|233|233.4|233.1|234.5|234.2|233.4|233|124523
1598527200000|2020-08-27 11:20:00|233.3|233.2|233.1|232.8|233.3|233.2|232.6|232.4|81634
1598527500000|2020-08-27 11:25:00|233.2|233.1|232.7|232.5|233.3|233.2|232.7|232.4|95448
1598527800000|2020-08-27 11:30:00|232.8|232.6|231.9|231.6|233|232.7|231|230.8|220169
1598528100000|2020-08-27 11:35:00|232.2|231.7|233.2|233|233.5|233.2|232.1|231.7|215191
1598528400000|2020-08-27 11:40:00|233.3|233.1|233.8|233.6|233.8|233.6|232.7|232.3|104353
1598528700000|2020-08-27 11:45:00|234|233.9|236.8|236.7|236.8|236.7|233.8|233.5|159237
1598529000000|2020-08-27 11:50:00|236.9|236.6|237.5|237.2|237.7|237.3|236.4|236|133624
1598529300000|2020-08-27 11:55:00|237.4|237.3|235.3|234.6|237.4|237.3|235.3|234.6|106982
1598529600000|2020-08-27 12:00:00|235.2|234.9|237.1|236.7|237.2|236.7|234.9|234.8|112704
1598529900000|2020-08-27 12:05:00|237.2|237|237.1|236.8|237.4|237.1|236.2|235.7|73902
1598530200000|2020-08-27 12:10:00|237.2|236.9|237.8|237.1|237.8|237.4|237|236.6|79108
1598530500000|2020-08-27 12:15:00|237.9|237.2|236.3|235.7|238.7|238.1|235.8|235.6|186795
1598530800000|2020-08-27 12:20:00|236.2|235.8|236.2|235.8|236.4|236.2|235.5|235.2|53768
1598531100000|2020-08-27 12:25:00|236.3|235.9|236.5|236.3|237.5|237.3|236.1|235.8|98220
1598531400000|2020-08-27 12:30:00|236.4|236.1|235.6|235.5|236.5|236.1|235.3|235.1|221245
1598531700000|2020-08-27 12:35:00|235.5|235.4|235.8|235.4|236.4|235.9|234.5|234.2|166166
1598532000000|2020-08-27 12:40:00|235.7|235.3|235|234.7|235.9|235.3|234.5|234.1|61609
1598532300000|2020-08-27 12:45:00|235.3|234.8|234.3|233.9|235.3|235|234.1|233.7|87825
1598532600000|2020-08-27 12:50:00|234.4|234|233.8|233.5|234.5|234.3|233.8|233.5|102602
1598532900000|2020-08-27 12:55:00|233.7|233.6|233.6|233.2|233.9|233.6|233.4|233.1|91063
1598533200000|2020-08-27 13:00:00|233.7|233.4|234.3|234|235|234.7|233.1|233|185519
1598533500000|2020-08-27 13:05:00|234.4|234.3|234.2|233.7|236.2|235.9|234.2|233.6|144497
1598533800000|2020-08-27 13:10:00|234|233.6|235.1|234.7|235.1|234.7|233.3|233|86523
1598534100000|2020-08-27 13:15:00|235.2|234.8|236.6|236.2|236.8|236.4|235.1|234.8|247194
1598534400000|2020-08-27 13:20:00|236.5|236.3|237.7|237.3|238|237.6|236|235.9|203524
1598534700000|2020-08-27 13:25:00|237.6|237.4|237.3|236.8|237.9|237.7|236.8|236.3|84703
1598535000000|2020-08-27 13:30:00|237.2|236.7|237.9|237.7|238|237.8|236.2|235.8|155563
1598535300000|2020-08-27 13:35:00|237.8|237.6|240.2|239.9|240.4|240.2|237.7|237.5|249605
1598535600000|2020-08-27 13:40:00|240.1|240.1|242.9|242.8|243.5|243.2|239.8|239.5|389234
1598535900000|2020-08-27 13:45:00|243.1|242.7|246.6|246.3|247.4|246.7|242.9|242.7|253701
1598536200000|2020-08-27 13:50:00|246.7|246.4|247.6|246.5|252.9|252.6|246.7|245|813449
1598536500000|2020-08-27 13:55:00|247.7|246.6|255.4|254.3|255.4|254.3|247.5|246.6|658235
1598536800000|2020-08-27 14:00:00|255.3|254.2|253.3|252.5|258.6|257.6|252.3|251.1|662391
1598537100000|2020-08-27 14:05:00|253.2|252.3|253.2|252.7|254.5|253.9|252.4|251.4|638802
1598537400000|2020-08-27 14:10:00|253.3|252.8|256.7|255.9|257.9|257.5|253.3|252.8|421229
1598537700000|2020-08-27 14:15:00|256.6|256|259|258.5|259|258.7|255.3|255.2|146582
1598538000000|2020-08-27 14:20:00|259.9|259.3|260.2|259.9|260.5|260.4|259.4|259.3|248383
1598538300000|2020-08-27 14:25:00|260.1|259.8|254.7|254.3|260.1|259.9|254.7|254.2|619685
1598538600000|2020-08-27 14:30:00|254.6|254.1|253.9|253.6|255.5|255.2|253.3|253.2|321686
1598538900000|2020-08-27 14:35:00|253.8|253.5|253.4|253.2|254.2|253.9|253.2|252.8|259782
1598539200000|2020-08-27 14:40:00|253.3|253.3|248.9|248.5|253.8|253.4|248.6|248.4|413709
1598539500000|2020-08-27 14:45:00|249|248.6|248.5|248.3|250.4|249.9|248.1|247.9|295561
1598539800000|2020-08-27 14:50:00|248.4|248.2|250.6|250.4|250.9|250.8|248.2|247.9|316213
1598540100000|2020-08-27 14:55:00|250.7|250.5|252.3|252.1|252.4|252.1|250.7|250.4|172705
1598540400000|2020-08-27 15:00:00|252.2|252|250.4|250.2|252.3|252.1|250.3|250|236239
1598540700000|2020-08-27 15:05:00|250.5|250.3|249.8|249.5|251.2|251.1|249.1|249|287006
1598541000000|2020-08-27 15:10:00|249.7|249.6|250.3|250.1|250.7|250.4|249.6|249.1|175935
1598541300000|2020-08-27 15:15:00|250.2|250|251.9|251.6|252|251.7|250.1|250|217957
1598541600000|2020-08-27 15:20:00|251.8|251.5|249.9|249.6|251.8|251.5|249.4|249.2|676039
1598541900000|2020-08-27 15:25:00|249.8|249.5|250.9|250.2|251.4|251.3|249.1|248.7|519496
1598598000000|2020-08-28 07:00:00|249|248.1|244.8|242.7|252.5|251.1|244.8|242|199196
1598598300000|2020-08-28 07:05:00|244.7|242.8|242|240.9|245|244.6|239.5|238.1|341481
1598598600000|2020-08-28 07:10:00|241.9|240.6|241.9|241.2|243.5|243|240.2|239.1|164012
1598598900000|2020-08-28 07:15:00|241.8|241.3|241.5|240.8|242.7|241.8|240.1|239.5|194274
1598599200000|2020-08-28 07:20:00|241.4|240.6|240|239.4|241.8|241.5|239.6|239.2|180397
1598599500000|2020-08-28 07:25:00|239.9|239.3|241.6|241.3|241.6|241.5|239.5|239.3|95028
1598599800000|2020-08-28 07:30:00|241.7|241.4|241.3|241.1|242|241.7|241|240.6|197147
1598600100000|2020-08-28 07:35:00|241.6|241.2|242.4|242|243|242.8|241.1|241|293157
1598600400000|2020-08-28 07:40:00|242|241.8|243.4|243.1|243.5|243.1|241.8|241.5|120876
1598600700000|2020-08-28 07:45:00|243.3|243|245.1|244.7|245.1|244.9|243|242.5|144262
1598601000000|2020-08-28 07:50:00|245.2|244.8|244.2|243.8|246.3|246.2|244.1|243.7|239771
1598601300000|2020-08-28 07:55:00|244.1|243.7|244.2|243.8|245.2|244.7|243.6|243.1|80555
1598601600000|2020-08-28 08:00:00|244.1|243.6|245.3|244.9|245.4|245.1|243.9|243.6|49683
1598601900000|2020-08-28 08:05:00|245.4|245|245.9|245.4|246.1|245.8|245.2|244.9|76860
1598602200000|2020-08-28 08:10:00|245.8|245.5|246.4|246.1|246.4|246.2|245|244.8|80160
1598602500000|2020-08-28 08:15:00|246.5|246.2|246.4|246.1|246.9|246.7|245.7|245.5|92702
1598602800000|2020-08-28 08:20:00|246.3|246.2|246.8|246.5|246.8|246.5|245.4|245.3|122340
1598603100000|2020-08-28 08:25:00|246.9|246.6|245.6|245.3|247.2|246.9|245.6|245.3|64448
1598603400000|2020-08-28 08:30:00|245.7|245.4|245.8|245.5|246.6|246.2|245.7|245.4|55645
1598603700000|2020-08-28 08:35:00|245.9|245.6|245.3|245|245.9|245.6|244.9|244.5|121746
1598604000000|2020-08-28 08:40:00|245.2|245.1|244.2|243.7|245.6|245.2|243.8|243.5|79683
1598604300000|2020-08-28 08:45:00|244.1|243.8|243.4|243.2|244.8|244.5|243.3|243.2|95867
1598604600000|2020-08-28 08:50:00|243.3|243.1|243.5|243.2|243.8|243.5|243.1|242.9|83047
1598604900000|2020-08-28 08:55:00|243.7|243.3|243.3|243.1|243.7|243.3|242.8|242.6|75243
1598605200000|2020-08-28 09:00:00|243.4|243.2|242.7|242.2|243.6|243.4|241.9|241.5|104140
1598605500000|2020-08-28 09:05:00|242.8|242.3|243.2|242.7|243.4|243.2|242.6|242.3|58498
1598605800000|2020-08-28 09:10:00|243.1|243|243.3|242.9|243.9|243.4|242.9|242.6|51033
1598606100000|2020-08-28 09:15:00|243.2|243|243.1|242.7|243.2|243.1|242.5|242.3|176552
1598606400000|2020-08-28 09:20:00|242.9|242.8|242.3|242|243.3|242.9|242|241.7|164197
1598606700000|2020-08-28 09:25:00|242.2|241.9|243.5|243.1|243.5|243.1|241.7|241.3|164486
1598607000000|2020-08-28 09:30:00|243.6|243.2|243.5|243.2|244.1|243.8|242.9|242.7|61787
1598607300000|2020-08-28 09:35:00|243.4|243.3|244.3|244.1|244.3|244.1|243.3|243|43656
1598607600000|2020-08-28 09:40:00|244.5|244.2|244.9|244.5|245.4|245.2|244.5|244.2|80295
1598607900000|2020-08-28 09:45:00|245|244.4|244.5|244.3|245|244.5|244.3|244.1|35088
1598608200000|2020-08-28 09:50:00|244.6|244.4|244.3|244|244.8|244.6|244.3|244|46776
1598608500000|2020-08-28 09:55:00|244.2|244.1|244.6|244.3|244.6|244.5|244.1|243.9|65262
1598608800000|2020-08-28 10:00:00|244.7|244.4|244.5|244.4|244.8|244.7|244|243.9|75171
1598609100000|2020-08-28 10:05:00|244.6|244.5|244|243.8|244.9|244.8|243.9|243.7|78848
1598609400000|2020-08-28 10:10:00|244.1|243.9|244.2|244|244.3|244.2|243.8|243.7|84679
1598609700000|2020-08-28 10:15:00|244.1|243.9|243.4|243.1|244.2|244.1|243.4|243.1|56447
1598610000000|2020-08-28 10:20:00|243.3|243|242.9|242.7|243.3|243.2|242.9|242.7|69896
1598610300000|2020-08-28 10:25:00|243|242.8|243.1|242.9|243.3|243.2|242.8|242.7|46846
1598610600000|2020-08-28 10:30:00|243|242.8|243.5|243.4|243.6|243.4|242.9|242.8|71289
1598610900000|2020-08-28 10:35:00|243.6|243.3|243.7|243.5|244|243.9|243.4|243.3|52629
1598611200000|2020-08-28 10:40:00|243.6|243.4|244.1|243.9|244.1|244|243.6|243.4|24912
1598611500000|2020-08-28 10:45:00|244.2|244|244|243.8|244.6|244.5|244|243.8|62390
1598611800000|2020-08-28 10:50:00|243.9|243.7|244.5|244.3|244.5|244.3|243.6|243.5|35227
1598612100000|2020-08-28 10:55:00|244.6|244.4|244.5|244.4|244.7|244.6|244|243.9|51947
1598612400000|2020-08-28 11:00:00|244.8|244.3|244.4|244.1|244.8|244.3|243.9|243.7|45460
1598612700000|2020-08-28 11:05:00|244.5|244.2|244.1|243.9|244.7|244.4|244|243.8|68471
1598613000000|2020-08-28 11:10:00|244.2|244|245.5|245.2|245.7|245.6|244.1|244|75049
1598613300000|2020-08-28 11:15:00|245.6|245.3|245.1|244.9|245.7|245.5|244.9|244.7|22802
1598613600000|2020-08-28 11:20:00|245.2|244.8|245.3|245.2|245.4|245.2|245.1|244.8|43578
1598613900000|2020-08-28 11:25:00|245.2|245.1|245.3|245|245.4|245.2|244.6|244.5|65409
1598614200000|2020-08-28 11:30:00|245.4|245.1|245.3|245.1|245.7|245.4|245|244.8|67212
1598614500000|2020-08-28 11:35:00|245.1|245|244.9|244.6|245.3|245.1|244.4|244.3|45371
1598614800000|2020-08-28 11:40:00|245|244.7|244.9|244.6|245.4|245.2|244.9|244.6|44087
1598615100000|2020-08-28 11:45:00|245|244.7|245.2|245|245.5|245.4|245|244.7|286312
1598615400000|2020-08-28 11:50:00|245.3|245.1|245.2|245|245.7|245.5|245.2|245|39909
1598615700000|2020-08-28 11:55:00|245.3|245.1|246|245.8|246|245.8|245.2|245|30294
1598616000000|2020-08-28 12:00:00|246.1|245.9|245.8|245.6|246.2|246.1|245.8|245.6|28810
1598616300000|2020-08-28 12:05:00|245.9|245.7|245.8|245.6|246.2|246|245.8|245.6|32513
1598616600000|2020-08-28 12:10:00|245.7|245.5|245.4|245.2|245.7|245.5|245.2|245|69174
1598616900000|2020-08-28 12:15:00|245.3|245.1|245.4|245.2|245.4|245.3|244.6|244.4|98016
1598617200000|2020-08-28 12:20:00|245.3|245.1|245.3|245.1|245.4|245.2|244.9|244.7|45916
1598617500000|2020-08-28 12:25:00|245.2|245|245|244.8|245.4|245.3|244.9|244.7|44085
1598617800000|2020-08-28 12:30:00|244.9|244.7|245|244.8|245.3|245.1|244.6|244.4|46527
1598618100000|2020-08-28 12:35:00|244.9|244.7|244.9|244.7|245|244.8|244.6|244.4|65599
1598618400000|2020-08-28 12:40:00|244.8|244.6|244.6|244.4|244.9|244.7|244.6|244.4|66604
1598618700000|2020-08-28 12:45:00|244.7|244.5|244.6|244.4|245|244.8|244.3|244.2|97543
1598619000000|2020-08-28 12:50:00|244.7|244.5|244.8|244.6|244.9|244.7|244.6|244.4|23525
1598619300000|2020-08-28 12:55:00|244.7|244.4|244.5|244.4|244.9|244.7|244.5|244.3|39404
1598619600000|2020-08-28 13:00:00|244.6|244.5|245|244.7|245|244.8|244.6|244.4|23766
1598619900000|2020-08-28 13:05:00|244.9|244.8|245.1|245|245.2|245|244.6|244.4|41946
1598620200000|2020-08-28 13:10:00|245.2|244.9|245.1|244.9|245.2|245.1|244.6|244.5|44564
1598620500000|2020-08-28 13:15:00|245|244.8|244.8|244.6|245|244.8|244.6|244.5|20636
1598620800000|2020-08-28 13:20:00|244.7|244.5|244.4|244.2|245.1|245|244.4|244.2|45621
1598621100000|2020-08-28 13:25:00|244.3|244.3|243.9|243.7|244.3|244.3|243.9|243.7|143437
1598621400000|2020-08-28 13:30:00|244|243.8|243.4|243.1|244|243.8|243.1|242.9|80549
1598621700000|2020-08-28 13:35:00|243.5|243.2|244.1|243.9|244.1|243.9|243|242.8|137404
1598622000000|2020-08-28 13:40:00|244.2|244|243.5|243.3|244.2|244.1|243.1|242.8|68438
1598622300000|2020-08-28 13:45:00|243.3|243.2|244.4|244.3|244.5|244.3|243.3|243.1|90254
1598622600000|2020-08-28 13:50:00|244.5|244.4|245|244.7|245.4|245.2|244.5|244.4|114422
1598622900000|2020-08-28 13:55:00|244.9|244.6|244.9|244.6|245.2|245|244.5|244.3|378848
1598623200000|2020-08-28 14:00:00|244.6|244.4|244.6|244.4|245.1|244.9|244.4|244.2|123519
1598623500000|2020-08-28 14:05:00|244.5|244.3|244.3|244.1|244.5|244.4|244.1|244|47422
1598623800000|2020-08-28 14:10:00|244.4|244.2|243.5|243.4|244.5|244.4|243.5|243.4|50671
1598624100000|2020-08-28 14:15:00|243.6|243.5|244.1|243.9|244.1|244|243.5|243.3|72482
1598624400000|2020-08-28 14:20:00|244|243.8|243.8|243.6|244.4|244.2|243.7|243.3|121805
1598624700000|2020-08-28 14:25:00|243.7|243.7|244.4|244.3|244.5|244.4|243.7|243.6|112757
1598625000000|2020-08-28 14:30:00|244.3|244.2|243.4|243.2|244.4|244.3|243.3|243.1|125127
1598625300000|2020-08-28 14:35:00|243.3|243.3|243.6|243.3|243.6|243.5|243.1|242.9|123262
1598625600000|2020-08-28 14:40:00|243.7|243.4|243.1|243|243.8|243.5|243.1|242.9|84393
1598625900000|2020-08-28 14:45:00|243.2|242.9|243.1|242.9|243.4|243.3|243|242.9|230982
1598626200000|2020-08-28 14:50:00|243|242.8|242.9|242.8|243.3|243|242.5|242.3|104966
1598626500000|2020-08-28 14:55:00|242.8|242.7|243|242.9|243.2|243.1|242.5|242.4|140011
1598626800000|2020-08-28 15:00:00|243.1|243|243.2|243.1|243.3|243.2|242.9|242.8|283703
1598627100000|2020-08-28 15:05:00|243.3|243.2|243.7|243.5|243.8|243.7|243.2|243.1|106362
1598627400000|2020-08-28 15:10:00|243.8|243.6|243.5|243.3|243.9|243.8|243.5|243.3|88234
1598627700000|2020-08-28 15:15:00|243.4|243.2|243.3|243.2|243.7|243.6|243.2|243.1|95248
1598628000000|2020-08-28 15:20:00|243.4|243.4|243|242.9|243.5|243.4|243|242.9|128998
1598628300000|2020-08-28 15:25:00|243.1|243|242|241.8|243.1|243|241.7|241.6|232330
1598943600000|2020-09-01 07:00:00|237.9|237.3|225.1|223.9|238.9|238|222|220.8|1228722
1598943900000|2020-09-01 07:05:00|225|225|219.7|219.1|225.4|225|219.5|219|1608585
1598944200000|2020-09-01 07:10:00|219.1|219|220.9|220|222|221.3|216.8|216.5|756116
1598944500000|2020-09-01 07:15:00|220.8|220.1|229.5|228.4|231.2|230|219|218.3|530322
1598944800000|2020-09-01 07:20:00|229.4|228.2|232|231.3|234.8|234.1|227.8|227.1|591646
1598945100000|2020-09-01 07:25:00|232.1|231.4|227.8|227.3|232.5|231.7|225.6|225|415370
1598945400000|2020-09-01 07:30:00|227.7|227.1|227.3|226.8|227.7|227.4|224.9|224.4|484515
1598945700000|2020-09-01 07:35:00|227.2|226.6|226.2|225.7|227.6|227.2|225|224.5|466703
1598946000000|2020-09-01 07:40:00|226.1|225.6|225.3|224.8|226.2|225.6|223.2|223|310096
1598946300000|2020-09-01 07:45:00|225.2|224.9|224|223.8|228.4|227.9|223.7|223.1|354724
1598946600000|2020-09-01 07:50:00|224.1|223.7|223.6|222.8|225|224.9|222.7|222.4|408287
1598946900000|2020-09-01 07:55:00|223.5|222.9|222.9|222.5|224.5|224.1|221.9|221.6|237924
1598947200000|2020-09-01 08:00:00|222.8|222.4|223.2|222.8|224.9|224.4|221.9|221.6|346697
1598947500000|2020-09-01 08:05:00|223.3|222.9|224|223.4|224.6|224.4|222.4|222|256208
1598947800000|2020-09-01 08:10:00|223.9|223.1|221.7|221.1|223.9|223.7|221.1|220.6|339570
1598948100000|2020-09-01 08:15:00|221.6|221|221.8|221.3|222.2|222|221|220.5|377970
1598948400000|2020-09-01 08:20:00|221.7|221.2|220.2|220|221.7|221.6|219.6|219.3|567136
1598948700000|2020-09-01 08:25:00|220.1|219.9|220.3|220.1|221.3|221.2|219.6|219.4|334572
1598949000000|2020-09-01 08:30:00|220.2|220|221.5|221.3|221.8|221.6|219.2|219.1|384030
1598949300000|2020-09-01 08:35:00|221.4|221|220.5|220.2|222.2|222|220.4|220.2|262322
1598949600000|2020-09-01 08:40:00|220.7|220.3|220.3|220|220.9|220.8|219.4|219.1|425422
1598949900000|2020-09-01 08:45:00|220.4|220.3|219.8|219.4|221.3|221.2|219.5|219.2|219348
1598950200000|2020-09-01 08:50:00|219.7|219.5|219.4|219.1|221|220.8|219.3|219.1|203338
1598950500000|2020-09-01 08:55:00|219.3|219.2|218.8|218.5|219.4|219.3|218.6|218.4|420664
1598950800000|2020-09-01 09:00:00|218.9|218.6|218.1|217.6|219.6|219.4|218.1|217.6|404686
1598951100000|2020-09-01 09:05:00|218|217.5|218.3|217.9|218.5|218.3|217.2|216.8|541732
1598951400000|2020-09-01 09:10:00|218.4|218|220.3|219.9|220.4|220.3|218.3|217.9|387064
1598951700000|2020-09-01 09:15:00|220.2|220.1|220.4|220.2|220.5|220.4|219.5|219.2|190466
1598952000000|2020-09-01 09:20:00|220.5|220.1|219.7|219.5|220.6|220.1|219|218.9|214134
1598952300000|2020-09-01 09:25:00|219.8|219.6|219.4|219.1|220.1|220|219.3|218.9|131941
1598952600000|2020-09-01 09:30:00|219.3|219|218.9|218.6|219.6|219.3|218.9|218.6|112414
1598952900000|2020-09-01 09:35:00|218.8|218.8|219.3|219|219.5|219.4|218.6|218.4|171038
1598953200000|2020-09-01 09:40:00|219.4|219.1|219.6|219.4|220.1|220|219.3|219|162034
1598953500000|2020-09-01 09:45:00|219.5|219.3|219.4|219.1|220.3|220.2|219.2|219|164540
1598953800000|2020-09-01 09:50:00|219.3|219|219.2|219|219.5|219.3|218.9|218.6|127788
1598954100000|2020-09-01 09:55:00|219.1|218.9|218.4|218.2|219.1|218.9|218.2|218|113273
1598954400000|2020-09-01 10:00:00|218.3|218.1|218.4|218|218.5|218.4|217.5|217.3|170218
1598954700000|2020-09-01 10:05:00|218.3|217.9|217.8|217.5|218.3|218.2|217.5|217.2|152382
1598955000000|2020-09-01 10:10:00|217.9|217.6|217.8|217.6|218.2|218.1|217.8|217.5|220749
1598955300000|2020-09-01 10:15:00|217.7|217.5|218.4|218.2|218.6|218.5|217.6|217.3|189270
1598955600000|2020-09-01 10:20:00|218.5|218.3|218|217.8|218.6|218.5|217.7|217.6|283874
1598955900000|2020-09-01 10:25:00|218.1|217.9|219.3|219|219.8|219.6|217.8|217.6|201273
1598956200000|2020-09-01 10:30:00|219.2|219.1|219.7|219.4|219.8|219.6|218.9|218.5|125751
1598956500000|2020-09-01 10:35:00|219.6|219.2|219|218.8|219.7|219.3|218.6|218.4|181543
1598956800000|2020-09-01 10:40:00|218.9|219|218.8|218.7|219.6|219.3|218.8|218.6|292259
1598957100000|2020-09-01 10:45:00|218.7|218.6|217.6|217.4|218.9|218.8|217.2|217.1|374243
1598957400000|2020-09-01 10:50:00|217.5|217.3|217.8|217.5|217.9|217.6|216.9|216.7|236847
1598957700000|2020-09-01 10:55:00|217.7|217.4|217.4|217.2|218|217.9|217.4|217.2|170147
1598958000000|2020-09-01 11:00:00|217.5|217.5|217.6|217.4|218.1|217.7|217.1|217|159184
1598958300000|2020-09-01 11:05:00|217.7|217.5|218.1|217.8|219.1|219|217.7|217.4|253188
1598958600000|2020-09-01 11:10:00|218|218|218.2|218|218.3|218.1|217.8|217.6|273343
1598958900000|2020-09-01 11:15:00|218.1|217.9|218.1|217.8|218.3|218.1|217.6|217.4|301550
1598959200000|2020-09-01 11:20:00|218|218|218|217.8|218.1|218|217.1|216.9|162729
1598959500000|2020-09-01 11:25:00|218.1|217.9|217.8|217.6|218.2|218.1|217.5|217.3|188256
1598959800000|2020-09-01 11:30:00|217.7|217.5|216.4|216.3|217.8|217.6|216.2|216|251610
1598960100000|2020-09-01 11:35:00|216.3|216.1|215.9|215.7|216.4|216.3|215.6|215.3|223495
1598960400000|2020-09-01 11:40:00|216|215.8|216.4|216.2|217.3|217|215.9|215.8|326708
1598960700000|2020-09-01 11:45:00|216.3|216.1|216.3|216.1|216.5|216.4|215.5|215.3|200718
1598961000000|2020-09-01 11:50:00|216.2|216|217|216.8|217.3|217.2|215.6|215.4|416335
1598961300000|2020-09-01 11:55:00|217.1|216.9|217.8|217.6|218|217.8|217.1|216.9|172112
1598961600000|2020-09-01 12:00:00|217.9|217.7|218.4|218.2|218.8|218.7|217.8|217.5|196860
1598961900000|2020-09-01 12:05:00|218.5|218.3|219.1|218.8|219.3|219.1|218|217.8|151588
1598962200000|2020-09-01 12:10:00|219.2|218.7|219.2|218.9|219.9|219.7|219.2|218.6|217311
1598962500000|2020-09-01 12:15:00|219.3|219|218|217.7|219.3|219.2|217.9|217.7|143245
1598962800000|2020-09-01 12:20:00|217.9|217.6|218.3|218.1|218.6|218.4|217.5|217.3|261087
1598963100000|2020-09-01 12:25:00|218.4|218.2|217.2|216.9|218.8|218.5|217|216.8|183744
1598963400000|2020-09-01 12:30:00|216.9|217|217.2|217|217.2|217|216.1|216|237329
1598963700000|2020-09-01 12:35:00|217.3|217.1|217.6|217.3|218.1|217.9|217.3|217.1|79961
1598964000000|2020-09-01 12:40:00|217.5|217.2|216.8|216.5|217.5|217.2|216.7|216.5|26902
1598964300000|2020-09-01 12:45:00|216.7|216.4|216.2|216|216.8|216.7|216.2|216|101986
1598964600000|2020-09-01 12:50:00|216.1|216.1|215.4|215.2|216.1|216.1|215.2|215|192647
1598964900000|2020-09-01 12:55:00|215.5|215.4|214.1|213.9|215.8|215.4|214.1|213.8|258818
1598965200000|2020-09-01 13:00:00|214.2|214|213.4|212.9|214.5|214.2|212.8|212.6|335431
1598965500000|2020-09-01 13:05:00|213.3|213|211.6|211.3|213.6|213.5|211.1|210.7|340767
1598965800000|2020-09-01 13:10:00|211.5|211.2|211.2|210.9|211.5|211.2|210.5|210.2|211734
1598966100000|2020-09-01 13:15:00|211.1|210.8|211|210.7|211.7|211.5|210.4|210.1|293924
1598966400000|2020-09-01 13:20:00|211.1|210.8|211.7|211.5|212.2|212.1|211|210.7|311195
1598966700000|2020-09-01 13:25:00|211.6|211.4|212.1|211.8|212.7|212.4|211.2|211.1|210301
1598967000000|2020-09-01 13:30:00|212|211.7|209.2|208.7|212|211.7|208.9|208.7|834060
1598967300000|2020-09-01 13:35:00|209.1|208.5|209.3|208.8|209.6|209.5|207.7|207.5|272073
1598967600000|2020-09-01 13:40:00|209.2|209|209.3|209.1|211.3|211.2|208.8|208.5|365630
1598967900000|2020-09-01 13:45:00|209.4|209.3|209.5|209.2|209.6|209.4|208.6|208.5|451788
1598968200000|2020-09-01 13:50:00|209.6|209.3|209.6|209.2|210.4|210.1|208.6|208.4|309027
1598968500000|2020-09-01 13:55:00|209.4|209.1|209|208.8|209.9|209.8|209|208.7|328231
1598968800000|2020-09-01 14:00:00|209.1|208.9|209.6|209.5|210.4|210.3|208.9|208.7|353509
1598969100000|2020-09-01 14:05:00|209.7|209.4|208.4|208.3|210.3|210.1|208.4|208.3|330677
1598969400000|2020-09-01 14:10:00|208.3|208.1|208.8|208.6|209|208.9|208.3|208|268526
1598969700000|2020-09-01 14:15:00|208.9|208.7|210.3|210|210.6|210.5|208.8|208.5|267908
1598970000000|2020-09-01 14:20:00|210.4|210.1|212.5|212.3|212.8|212.7|210.3|210.1|682416
1598970300000|2020-09-01 14:25:00|212.6|212.4|213.8|213.5|213.8|213.6|212.6|212.3|342704
1598970600000|2020-09-01 14:30:00|213.9|213.8|212.9|212.7|214.1|214|212.7|212.5|241019
1598970900000|2020-09-01 14:35:00|213|212.8|211.7|211.5|213.1|213|211.5|211.3|262684
1598971200000|2020-09-01 14:40:00|211.8|211.6|212|211.8|212.5|212.4|211.6|211.4|224592
1598971500000|2020-09-01 14:45:00|212.1|212|212.3|212.2|213.1|213|212|211.8|276327
1598971800000|2020-09-01 14:50:00|212.2|212.1|211.3|211|212.2|212.1|211.3|211|192854
1598972100000|2020-09-01 14:55:00|211.2|211.1|211.7|211.5|212|211.9|211.1|210.8|470275
1598972400000|2020-09-01 15:00:00|211.6|211.6|211.6|211.5|211.8|211.6|210.4|210.3|808992
1598972700000|2020-09-01 15:05:00|211.5|211.4|211.2|211|211.6|211.5|210.6|210.5|598363
1598973000000|2020-09-01 15:10:00|211.3|211.1|211.2|211|211.4|211.3|210.8|210.7|570818
1598973300000|2020-09-01 15:15:00|211.3|211.1|212.4|212.3|212.6|212.5|211.2|211|592328
1598973600000|2020-09-01 15:20:00|212.5|212.4|212.7|212.5|212.8|212.6|212.1|211.9|670487
1598973900000|2020-09-01 15:25:00|212.6|212.6|212.2|212|212.7|212.6|211.3|211.1|966664
1598943600000|2020-09-01 07:00:00|237.9|237.3|225.1|223.9|238.9|238|222|220.8|1228722
1598943900000|2020-09-01 07:05:00|225|225|219.7|219.1|225.4|225|219.5|219|1608585
1598944200000|2020-09-01 07:10:00|219.1|219|220.9|220|222|221.3|216.8|216.5|756116
1598944500000|2020-09-01 07:15:00|220.8|220.1|229.5|228.4|231.2|230|219|218.3|530322
1598944800000|2020-09-01 07:20:00|229.4|228.2|232|231.3|234.8|234.1|227.8|227.1|591646
1598945100000|2020-09-01 07:25:00|232.1|231.4|227.8|227.3|232.5|231.7|225.6|225|415370
1598945400000|2020-09-01 07:30:00|227.7|227.1|227.3|226.8|227.7|227.4|224.9|224.4|484515
1598945700000|2020-09-01 07:35:00|227.2|226.6|226.2|225.7|227.6|227.2|225|224.5|466703
1598946000000|2020-09-01 07:40:00|226.1|225.6|225.3|224.8|226.2|225.6|223.2|223|310096
1598946300000|2020-09-01 07:45:00|225.2|224.9|224|223.8|228.4|227.9|223.7|223.1|354724
1598946600000|2020-09-01 07:50:00|224.1|223.7|223.6|222.8|225|224.9|222.7|222.4|408287
1598946900000|2020-09-01 07:55:00|223.5|222.9|222.9|222.5|224.5|224.1|221.9|221.6|237924
1598947200000|2020-09-01 08:00:00|222.8|222.4|223.2|222.8|224.9|224.4|221.9|221.6|346697
1598947500000|2020-09-01 08:05:00|223.3|222.9|224|223.4|224.6|224.4|222.4|222|256208
1598947800000|2020-09-01 08:10:00|223.9|223.1|221.7|221.1|223.9|223.7|221.1|220.6|339570
1598948100000|2020-09-01 08:15:00|221.6|221|221.8|221.3|222.2|222|221|220.5|377970
1598948400000|2020-09-01 08:20:00|221.7|221.2|220.2|220|221.7|221.6|219.6|219.3|567136
1598948700000|2020-09-01 08:25:00|220.1|219.9|220.3|220.1|221.3|221.2|219.6|219.4|334572
1598949000000|2020-09-01 08:30:00|220.2|220|221.5|221.3|221.8|221.6|219.2|219.1|384030
1598949300000|2020-09-01 08:35:00|221.4|221|220.5|220.2|222.2|222|220.4|220.2|262322
1598949600000|2020-09-01 08:40:00|220.7|220.3|220.3|220|220.9|220.8|219.4|219.1|425422
1598949900000|2020-09-01 08:45:00|220.4|220.3|219.8|219.4|221.3|221.2|219.5|219.2|219348
1598950200000|2020-09-01 08:50:00|219.7|219.5|219.4|219.1|221|220.8|219.3|219.1|203338
1598950500000|2020-09-01 08:55:00|219.3|219.2|218.8|218.5|219.4|219.3|218.6|218.4|420664
1598950800000|2020-09-01 09:00:00|218.9|218.6|218.1|217.6|219.6|219.4|218.1|217.6|404686
1598951100000|2020-09-01 09:05:00|218|217.5|218.3|217.9|218.5|218.3|217.2|216.8|541732
1598951400000|2020-09-01 09:10:00|218.4|218|220.3|219.9|220.4|220.3|218.3|217.9|387064
1598951700000|2020-09-01 09:15:00|220.2|220.1|220.4|220.2|220.5|220.4|219.5|219.2|190466
1598952000000|2020-09-01 09:20:00|220.5|220.1|219.7|219.5|220.6|220.1|219|218.9|214134
1598952300000|2020-09-01 09:25:00|219.8|219.6|219.4|219.1|220.1|220|219.3|218.9|131941
1598952600000|2020-09-01 09:30:00|219.3|219|218.9|218.6|219.6|219.3|218.9|218.6|112414
1598952900000|2020-09-01 09:35:00|218.8|218.8|219.3|219|219.5|219.4|218.6|218.4|171038
1598953200000|2020-09-01 09:40:00|219.4|219.1|219.6|219.4|220.1|220|219.3|219|162034
1598953500000|2020-09-01 09:45:00|219.5|219.3|219.4|219.1|220.3|220.2|219.2|219|164540
1598953800000|2020-09-01 09:50:00|219.3|219|219.2|219|219.5|219.3|218.9|218.6|127788
1598954100000|2020-09-01 09:55:00|219.1|218.9|218.4|218.2|219.1|218.9|218.2|218|113273
1598954400000|2020-09-01 10:00:00|218.3|218.1|218.4|218|218.5|218.4|217.5|217.3|170218
1598954700000|2020-09-01 10:05:00|218.3|217.9|217.8|217.5|218.3|218.2|217.5|217.2|152382
1598955000000|2020-09-01 10:10:00|217.9|217.6|217.8|217.6|218.2|218.1|217.8|217.5|220749
1598955300000|2020-09-01 10:15:00|217.7|217.5|218.4|218.2|218.6|218.5|217.6|217.3|189270
1598955600000|2020-09-01 10:20:00|218.5|218.3|218|217.8|218.6|218.5|217.7|217.6|283874
1598955900000|2020-09-01 10:25:00|218.1|217.9|219.3|219|219.8|219.6|217.8|217.6|201273
1598956200000|2020-09-01 10:30:00|219.2|219.1|219.7|219.4|219.8|219.6|218.9|218.5|125751
1598956500000|2020-09-01 10:35:00|219.6|219.2|219|218.8|219.7|219.3|218.6|218.4|181543
1598956800000|2020-09-01 10:40:00|218.9|219|218.8|218.7|219.6|219.3|218.8|218.6|292259
1598957100000|2020-09-01 10:45:00|218.7|218.6|217.6|217.4|218.9|218.8|217.2|217.1|374243
1598957400000|2020-09-01 10:50:00|217.5|217.3|217.8|217.5|217.9|217.6|216.9|216.7|236847
1598957700000|2020-09-01 10:55:00|217.7|217.4|217.4|217.2|218|217.9|217.4|217.2|170147
1598958000000|2020-09-01 11:00:00|217.5|217.5|217.6|217.4|218.1|217.7|217.1|217|159184
1598958300000|2020-09-01 11:05:00|217.7|217.5|218.1|217.8|219.1|219|217.7|217.4|253188
1598958600000|2020-09-01 11:10:00|218|218|218.2|218|218.3|218.1|217.8|217.6|273343
1598958900000|2020-09-01 11:15:00|218.1|217.9|218.1|217.8|218.3|218.1|217.6|217.4|301550
1598959200000|2020-09-01 11:20:00|218|218|218|217.8|218.1|218|217.1|216.9|162729
1598959500000|2020-09-01 11:25:00|218.1|217.9|217.8|217.6|218.2|218.1|217.5|217.3|188256
1598959800000|2020-09-01 11:30:00|217.7|217.5|216.4|216.3|217.8|217.6|216.2|216|251610
1598960100000|2020-09-01 11:35:00|216.3|216.1|215.9|215.7|216.4|216.3|215.6|215.3|223495
1598960400000|2020-09-01 11:40:00|216|215.8|216.4|216.2|217.3|217|215.9|215.8|326708
1598960700000|2020-09-01 11:45:00|216.3|216.1|216.3|216.1|216.5|216.4|215.5|215.3|200718
1598961000000|2020-09-01 11:50:00|216.2|216|217|216.8|217.3|217.2|215.6|215.4|416335
1598961300000|2020-09-01 11:55:00|217.1|216.9|217.8|217.6|218|217.8|217.1|216.9|172112
1598961600000|2020-09-01 12:00:00|217.9|217.7|218.4|218.2|218.8|218.7|217.8|217.5|196860
1598961900000|2020-09-01 12:05:00|218.5|218.3|219.1|218.8|219.3|219.1|218|217.8|151588
1598962200000|2020-09-01 12:10:00|219.2|218.7|219.2|218.9|219.9|219.7|219.2|218.6|217311
1598962500000|2020-09-01 12:15:00|219.3|219|218|217.7|219.3|219.2|217.9|217.7|143245
1598962800000|2020-09-01 12:20:00|217.9|217.6|218.3|218.1|218.6|218.4|217.5|217.3|261087
1598963100000|2020-09-01 12:25:00|218.4|218.2|217.2|216.9|218.8|218.5|217|216.8|183744
1598963400000|2020-09-01 12:30:00|216.9|217|217.2|217|217.2|217|216.1|216|237329
1598963700000|2020-09-01 12:35:00|217.3|217.1|217.6|217.3|218.1|217.9|217.3|217.1|79961
1598964000000|2020-09-01 12:40:00|217.5|217.2|216.8|216.5|217.5|217.2|216.7|216.5|26902
1598964300000|2020-09-01 12:45:00|216.7|216.4|216.2|216|216.8|216.7|216.2|216|101986
1598964600000|2020-09-01 12:50:00|216.1|216.1|215.4|215.2|216.1|216.1|215.2|215|192647
1598964900000|2020-09-01 12:55:00|215.5|215.4|214.1|213.9|215.8|215.4|214.1|213.8|258818
1598965200000|2020-09-01 13:00:00|214.2|214|213.4|212.9|214.5|214.2|212.8|212.6|335431
1598965500000|2020-09-01 13:05:00|213.3|213|211.6|211.3|213.6|213.5|211.1|210.7|340767
1598965800000|2020-09-01 13:10:00|211.5|211.2|211.2|210.9|211.5|211.2|210.5|210.2|211734
1598966100000|2020-09-01 13:15:00|211.1|210.8|211|210.7|211.7|211.5|210.4|210.1|293924
1598966400000|2020-09-01 13:20:00|211.1|210.8|211.7|211.5|212.2|212.1|211|210.7|311195
1598966700000|2020-09-01 13:25:00|211.6|211.4|212.1|211.8|212.7|212.4|211.2|211.1|210301
1598967000000|2020-09-01 13:30:00|212|211.7|209.2|208.7|212|211.7|208.9|208.7|834060
1598967300000|2020-09-01 13:35:00|209.1|208.5|209.3|208.8|209.6|209.5|207.7|207.5|272073
1598967600000|2020-09-01 13:40:00|209.2|209|209.3|209.1|211.3|211.2|208.8|208.5|365630
1598967900000|2020-09-01 13:45:00|209.4|209.3|209.5|209.2|209.6|209.4|208.6|208.5|451788
1598968200000|2020-09-01 13:50:00|209.6|209.3|209.6|209.2|210.4|210.1|208.6|208.4|309027
1598968500000|2020-09-01 13:55:00|209.4|209.1|209|208.8|209.9|209.8|209|208.7|328231
1598968800000|2020-09-01 14:00:00|209.1|208.9|209.6|209.5|210.4|210.3|208.9|208.7|353509
1598969100000|2020-09-01 14:05:00|209.7|209.4|208.4|208.3|210.3|210.1|208.4|208.3|330677
1598969400000|2020-09-01 14:10:00|208.3|208.1|208.8|208.6|209|208.9|208.3|208|268526
1598969700000|2020-09-01 14:15:00|208.9|208.7|210.3|210|210.6|210.5|208.8|208.5|267908
1598970000000|2020-09-01 14:20:00|210.4|210.1|212.5|212.3|212.8|212.7|210.3|210.1|682416
1598970300000|2020-09-01 14:25:00|212.6|212.4|213.8|213.5|213.8|213.6|212.6|212.3|342704
1598970600000|2020-09-01 14:30:00|213.9|213.8|212.9|212.7|214.1|214|212.7|212.5|241019
1598970900000|2020-09-01 14:35:00|213|212.8|211.7|211.5|213.1|213|211.5|211.3|262684
1598971200000|2020-09-01 14:40:00|211.8|211.6|212|211.8|212.5|212.4|211.6|211.4|224592
1598971500000|2020-09-01 14:45:00|212.1|212|212.3|212.2|213.1|213|212|211.8|276327
1598971800000|2020-09-01 14:50:00|212.2|212.1|211.3|211|212.2|212.1|211.3|211|192854
1598972100000|2020-09-01 14:55:00|211.2|211.1|211.7|211.5|212|211.9|211.1|210.8|470275
1598972400000|2020-09-01 15:00:00|211.6|211.6|211.6|211.5|211.8|211.6|210.4|210.3|808992
1598972700000|2020-09-01 15:05:00|211.5|211.4|211.2|211|211.6|211.5|210.6|210.5|598363
1598973000000|2020-09-01 15:10:00|211.3|211.1|211.2|211|211.4|211.3|210.8|210.7|570818
1598973300000|2020-09-01 15:15:00|211.3|211.1|212.4|212.3|212.6|212.5|211.2|211|592328
1598973600000|2020-09-01 15:20:00|212.5|212.4|212.7|212.5|212.8|212.6|212.1|211.9|670487
1598973900000|2020-09-01 15:25:00|212.6|212.6|212.2|212|212.7|212.6|211.3|211.1|966664
1599030000000|2020-09-02 07:00:00|213.3|212.6|214.3|213.6|217.8|216.2|211.9|211|417714
1599030300000|2020-09-02 07:05:00|214.2|213.7|216.8|216.1|217.5|216.7|213.1|212.3|327735
1599030600000|2020-09-02 07:10:00|216.7|216.2|218.4|218|218.5|218.4|215.7|215.1|372113
1599030900000|2020-09-02 07:15:00|218.3|218.1|216.5|216.1|219|218.5|216.4|215.8|134231
1599031200000|2020-09-02 07:20:00|216.7|216.3|217.3|216.8|218.6|218.1|216.6|216|217606
1599031500000|2020-09-02 07:25:00|216.8|216.6|215.6|215.2|217.6|217.1|215.6|215.2|240346
1599031800000|2020-09-02 07:30:00|215.7|215.3|217.3|216.6|218.3|217.8|215.7|215.3|223840
1599032100000|2020-09-02 07:35:00|217.2|216.7|216.8|216.4|217.7|217.3|216.6|216|89363
1599032400000|2020-09-02 07:40:00|216.9|216.5|217.5|217|217.8|217.5|216.8|216.3|139547
1599032700000|2020-09-02 07:45:00|217.4|217.1|215.9|215.6|217.6|217.1|215.5|215.3|149234
1599033000000|2020-09-02 07:50:00|216|215.7|216.2|216|216.9|216.7|216|215.7|143463
1599033300000|2020-09-02 07:55:00|216.4|216.1|216|215.7|216.8|216.5|215.9|215.6|119702
1599033600000|2020-09-02 08:00:00|216.1|215.6|215.7|215.5|216.5|216.3|215.3|215.2|51213
1599033900000|2020-09-02 08:05:00|215.8|215.6|215.3|215.1|216.3|216.1|215.3|215|102326
1599034200000|2020-09-02 08:10:00|215.4|215.2|215.2|215|215.7|215.5|215.2|215|62795
1599034500000|2020-09-02 08:15:00|215.1|214.9|216.5|216.3|216.5|216.3|215|214.7|61275
1599034800000|2020-09-02 08:20:00|216.6|216.2|217.7|217.5|217.8|217.6|216.5|216.2|114242
1599035100000|2020-09-02 08:25:00|217.6|217.6|217.6|217.4|217.9|217.7|217.1|217|81007
1599035400000|2020-09-02 08:30:00|217.7|217.5|217.7|217.5|218.2|218|217.3|217.1|190869
1599035700000|2020-09-02 08:35:00|217.8|217.6|217.5|217.3|218.1|217.8|217.5|217.3|71638
1599036000000|2020-09-02 08:40:00|217.6|217.4|217.6|217.3|218.1|218|217.5|217.3|65969
1599036300000|2020-09-02 08:45:00|217.7|217.4|218|217.8|218.5|218.2|217.7|217.4|79972
1599036600000|2020-09-02 08:50:00|218.1|217.9|218.8|218.6|218.9|218.8|218|217.8|95165
1599036900000|2020-09-02 08:55:00|218.7|218.5|218.5|218.3|219.2|219|218.2|218|170428
1599037200000|2020-09-02 09:00:00|218.6|218.4|217.5|217.2|218.9|218.6|217.4|217.2|75844
1599037500000|2020-09-02 09:05:00|217.6|217.3|218.2|218|218.6|218.5|217.5|217.3|162603
1599037800000|2020-09-02 09:10:00|218.3|218.1|218.5|218.3|218.7|218.6|218.2|218|67101
1599038100000|2020-09-02 09:15:00|218.4|218.2|218.4|218.3|218.5|218.3|218|217.7|68285
1599038400000|2020-09-02 09:20:00|218.3|218.2|218.1|217.9|218.4|218.2|218|217.8|63225
1599038700000|2020-09-02 09:25:00|218.2|217.8|216.9|216.7|218.2|217.8|216.6|216.4|77443
1599039000000|2020-09-02 09:30:00|217|216.8|217.2|217|217.3|217.1|216.9|216.7|71948
1599039300000|2020-09-02 09:35:00|217.3|217.1|217|216.7|217.3|217.1|216.9|216.7|81630
1599039600000|2020-09-02 09:40:00|217.1|216.8|216.4|216|217.2|217.1|216.3|216|68388
1599039900000|2020-09-02 09:45:00|216.5|216.1|216.5|216.3|216.8|216.6|216.3|216|71815
1599040200000|2020-09-02 09:50:00|216.6|216.4|217.2|217|217.2|217.1|216.2|216|125065
1599040500000|2020-09-02 09:55:00|217.3|217.1|218.6|218.3|218.8|218.6|217.3|217.1|202410
1599040800000|2020-09-02 10:00:00|218.7|218.4|218.9|218.8|219.2|219.1|218.7|218.4|71094
1599041100000|2020-09-02 10:05:00|219|218.9|218.8|218.6|219.1|219|218.6|218.5|54997
1599041400000|2020-09-02 10:10:00|218.9|218.7|218.1|217.8|218.9|218.8|217.8|217.7|113157
1599041700000|2020-09-02 10:15:00|218.3|218.2|218.3|218.1|218.7|218.6|218|217.8|72983
1599042000000|2020-09-02 10:20:00|218.2|218.2|218.2|218.1|218.7|218.5|218.2|217.9|50063
1599042300000|2020-09-02 10:25:00|218.3|218.2|217.8|217.6|218.4|218.3|217.7|217.6|76669
1599042600000|2020-09-02 10:30:00|217.9|217.7|217.9|217.7|218.3|218.1|217.9|217.7|65360
1599042900000|2020-09-02 10:35:00|217.8|217.6|218.4|218.2|218.5|218.3|217.7|217.4|56680
1599043200000|2020-09-02 10:40:00|218.5|218.3|218.4|218.2|218.7|218.5|217.9|217.8|66177
1599043500000|2020-09-02 10:45:00|218.5|218.3|218.2|217.9|218.7|218.6|218|217.8|29503
1599043800000|2020-09-02 10:50:00|218.3|218|217.6|217.5|218.4|218.2|217.6|217.5|83608
1599044100000|2020-09-02 10:55:00|217.7|217.6|218|217.7|218.1|217.9|217.2|217|124693
1599044400000|2020-09-02 11:00:00|218.2|217.6|219.2|219|219.2|219|217.9|217.6|98030
1599044700000|2020-09-02 11:05:00|219.1|218.8|218.8|218.5|219.7|219.6|218.8|218.4|129226
1599045000000|2020-09-02 11:10:00|218.7|218.6|219|218.7|219.2|219.1|218.5|218.3|59249
1599045300000|2020-09-02 11:15:00|218.9|218.8|218.8|218.6|219.2|219.1|218.5|218.3|82360
1599045600000|2020-09-02 11:20:00|218.7|218.7|219.6|219.5|219.7|219.5|218.5|218.3|116651
1599045900000|2020-09-02 11:25:00|219.5|219.4|219.4|219|219.8|219.7|219.2|218.9|109997
1599046200000|2020-09-02 11:30:00|219.5|219.1|220.5|220.4|220.8|220.6|219.4|219.1|179853
1599046500000|2020-09-02 11:35:00|220.6|220.3|221.6|221.4|221.6|221.5|220.5|220.3|95216
1599046800000|2020-09-02 11:40:00|221.7|221.5|221|220.9|221.9|221.8|221|220.9|136963
1599047100000|2020-09-02 11:45:00|221.1|221|220.1|219.8|221.2|221|219.8|219.7|172104
1599047400000|2020-09-02 11:50:00|220|219.7|219.2|219|220|219.8|219.2|219|109655
1599047700000|2020-09-02 11:55:00|219.1|218.8|219.3|219.2|219.4|219.3|218.7|218.5|63258
1599048000000|2020-09-02 12:00:00|219.4|219.3|219.9|219.6|220|219.9|219.4|219.2|64271
1599048300000|2020-09-02 12:05:00|219.8|219.7|219.4|219.3|220|219.9|219.4|219.3|53572
1599048600000|2020-09-02 12:10:00|219.3|219.2|219.1|218.9|219.4|219.3|219|218.8|58430
1599048900000|2020-09-02 12:15:00|219|218.8|219.1|218.9|219.4|219.3|218.6|218.3|152147
1599049200000|2020-09-02 12:20:00|219.2|219|219.1|218.9|219.3|219.2|218.8|218.7|101512
1599049500000|2020-09-02 12:25:00|219|218.8|219.3|219.2|219.3|219.2|218.8|218.6|95430
1599049800000|2020-09-02 12:30:00|219.2|219.1|219.9|219.8|219.9|219.8|218.8|218.5|166210
1599050100000|2020-09-02 12:35:00|220|219.9|218.8|218.6|220.2|220.1|218.6|218.5|115462
1599050400000|2020-09-02 12:40:00|218.7|218.7|217|216.8|218.9|218.8|217|216.8|108067
1599050700000|2020-09-02 12:45:00|216.9|216.6|215.1|214.9|216.9|216.7|214.9|214.7|243868
1599051000000|2020-09-02 12:50:00|215.2|215|214.8|214.6|215.3|215.2|213.9|213.7|211978
1599051300000|2020-09-02 12:55:00|214.7|214.5|213.5|213.3|214.9|214.7|213.5|213.3|119747
1599051600000|2020-09-02 13:00:00|213.6|213.4|211.2|210.9|213.7|213.5|211.1|210.7|314091
1599051900000|2020-09-02 13:05:00|211.4|211.3|211.2|211|213|212.5|211|210.7|174306
1599052200000|2020-09-02 13:10:00|211.3|211.1|211.2|211|211.7|211.4|211|210.6|165924
1599052500000|2020-09-02 13:15:00|211.1|210.9|210.4|210.2|211.3|211.1|210.1|210|153977
1599052800000|2020-09-02 13:20:00|210.5|210.3|211.7|211.5|211.7|211.5|210.4|210.2|202609
1599053100000|2020-09-02 13:25:00|211.8|211.8|212.3|211.9|212.6|212.4|211.1|210.7|151765
1599053400000|2020-09-02 13:30:00|212.4|211.8|212.4|212.2|212.8|212.6|211.5|211.3|124675
1599053700000|2020-09-02 13:35:00|212.3|212.1|210.3|210.1|212.4|212.2|210.2|210|122552
1599054000000|2020-09-02 13:40:00|210.4|210.2|210.3|210.1|210.8|210.6|210|209.7|1028887
1599054300000|2020-09-02 13:45:00|210.4|210|209.8|209.6|210.9|210.8|209.6|209.5|162184
1599054600000|2020-09-02 13:50:00|209.7|209.5|210.4|210.1|210.6|210.3|209.7|209.5|176246
1599054900000|2020-09-02 13:55:00|210.5|210.2|211.8|211.6|211.9|211.6|210.2|210|229841
1599055200000|2020-09-02 14:00:00|211.7|211.5|212.3|212.1|212.6|212.5|211.6|211.3|137121
1599055500000|2020-09-02 14:05:00|212.4|212.2|211.8|211.5|212.4|212.2|211.5|211.4|106282
1599055800000|2020-09-02 14:10:00|211.7|211.4|212.6|212.4|212.6|212.4|211.6|211.3|91777
1599056100000|2020-09-02 14:15:00|212.7|212.5|214.2|214|214.2|214.1|212.6|212.4|244627
1599056400000|2020-09-02 14:20:00|214.1|214.2|214.2|214|214.4|214.3|214|213.8|191209
1599056700000|2020-09-02 14:25:00|214.1|213.9|214.7|214.5|214.7|214.6|213.7|213.4|101962
1599057000000|2020-09-02 14:30:00|214.8|214.6|215.6|215.4|215.6|215.4|214.7|214.5|118049
1599057300000|2020-09-02 14:35:00|215.5|215.3|215.3|215.1|215.7|215.6|215.1|214.9|111198
1599057600000|2020-09-02 14:40:00|215.4|215.2|215.2|215|215.7|215.6|215.1|215|70010
1599057900000|2020-09-02 14:45:00|215.1|214.9|215.7|215.6|216|215.9|215.1|214.9|173167
1599058200000|2020-09-02 14:50:00|215.8|215.5|216.6|216.4|216.6|216.4|215.7|215.5|146191
1599058500000|2020-09-02 14:55:00|216.7|216.5|216.1|215.8|216.9|216.7|216|215.8|260618
1599058800000|2020-09-02 15:00:00|216|215.7|215.7|215.5|216.3|216.1|215|214.8|672153
1599059100000|2020-09-02 15:05:00|215.6|215.4|216.5|216.3|216.7|216.6|215.5|215.2|193073
1599059400000|2020-09-02 15:10:00|216.4|216.2|216.1|215.9|216.4|216.3|215.8|215.7|194051
1599059700000|2020-09-02 15:15:00|216|216|216.2|216|216.3|216.1|215.7|215.5|312369
1599060000000|2020-09-02 15:20:00|216.1|215.9|216.1|215.9|216.2|216.1|215.7|215.6|278873
1599060300000|2020-09-02 15:25:00|216|215.8|217.1|217|217.2|217|215.8|215.6|344185
1599116400000|2020-09-03 07:00:00|219.7|219|221.6|220.9|223|222.1|218.8|217.1|295939
1599116700000|2020-09-03 07:05:00|221.5|221|221.9|221.1|226|225.4|221.5|221|353752
1599117000000|2020-09-03 07:10:00|221.8|221.2|222.9|222.5|225|224.4|221.7|220.9|204754
1599117300000|2020-09-03 07:15:00|223|222.6|226|225.7|226.8|226.5|223|222.6|316541
1599117600000|2020-09-03 07:20:00|225.9|225.6|226.2|225.7|226.3|226|224.2|223.7|196141
1599117900000|2020-09-03 07:25:00|226.1|225.8|226.3|225.9|226.8|226.5|225.3|224.9|132183
1599118200000|2020-09-03 07:30:00|226.4|226|227.2|226.9|228|227.7|226.4|226|256193
1599118500000|2020-09-03 07:35:00|227.4|227|229.1|228.8|229.2|229|227.4|227|193037
1599118800000|2020-09-03 07:40:00|229.2|228.9|229.5|229.1|230|229.7|229|228.8|210021
1599119100000|2020-09-03 07:45:00|229.4|229.2|228.8|228.6|229.9|229.6|228.5|228|242794
1599119400000|2020-09-03 07:50:00|228.7|228.4|229.9|229.7|230|229.8|228.4|228.3|196999
1599119700000|2020-09-03 07:55:00|230|229.6|229.6|229.2|230.2|230|229.3|229.1|175075
1599120000000|2020-09-03 08:00:00|229.5|229.1|230.2|229.9|230.5|230.3|229|228.8|445134
1599120300000|2020-09-03 08:05:00|230.1|229.8|229.9|229.6|230.2|230|228.5|228.4|201378
1599120600000|2020-09-03 08:10:00|229.8|229.7|230.4|230.1|230.7|230.5|229.2|228.9|185727
1599120900000|2020-09-03 08:15:00|230.3|229.9|232.3|232.1|232.4|232.2|230|229.6|300475
1599121200000|2020-09-03 08:20:00|232.4|232|231|230.8|232.8|232.6|230.7|230.6|158174
1599121500000|2020-09-03 08:25:00|231.1|230.7|229.9|229.7|231.4|231|229.2|228.7|307455
1599121800000|2020-09-03 08:30:00|230|229.8|230.3|229.8|230.8|230.4|229.4|229.3|137215
1599122100000|2020-09-03 08:35:00|230.2|229.9|231.6|231.2|231.7|231.5|229.8|229.4|94964
1599122400000|2020-09-03 08:40:00|231.5|231.1|231|230.8|231.6|231.4|230.7|230.4|181074
1599122700000|2020-09-03 08:45:00|230.8|230.7|230.7|230.5|231.2|231.1|230.5|230.3|72224
1599123000000|2020-09-03 08:50:00|230.8|230.4|231.5|231.3|231.8|231.5|230.6|230.4|99101
1599123300000|2020-09-03 08:55:00|231.4|231.4|231.3|231.1|232|231.8|231.2|231|117487
1599123600000|2020-09-03 09:00:00|231.2|231.2|230.5|230.3|231.5|231.3|230.3|230.1|156529
1599123900000|2020-09-03 09:05:00|230.6|230.4|230.2|229.9|231.4|231.2|230|229.8|129181
1599124200000|2020-09-03 09:10:00|230.3|230.2|230.1|229.9|230.6|230.4|230|229.8|62221
1599124500000|2020-09-03 09:15:00|230.2|230|231.1|230.8|231.3|231.1|229.8|229.6|120088
1599124800000|2020-09-03 09:20:00|231|230.7|231.3|231|231.5|231.3|230.4|230.1|121632
1599125100000|2020-09-03 09:25:00|231.2|230.9|231|230.8|231.6|231.4|230.9|230.6|102123
1599125400000|2020-09-03 09:30:00|230.9|230.7|230.5|230.3|230.9|230.7|229.6|229.4|162378
1599125700000|2020-09-03 09:35:00|230.4|230.2|229.6|229.4|230.5|230.2|229.3|229.1|91000
1599126000000|2020-09-03 09:40:00|229.7|229.5|227.4|227.2|229.7|229.5|227.4|227|187779
1599126300000|2020-09-03 09:45:00|227.5|227.3|228.7|228.5|228.8|228.7|227.5|227.3|265340
1599126600000|2020-09-03 09:50:00|228.6|228.6|230.9|230.5|230.9|230.5|228.6|228.6|150004
1599126900000|2020-09-03 09:55:00|230.8|230.6|230.2|229.9|230.8|230.6|230|229.8|74502
1599127200000|2020-09-03 10:00:00|230.1|230|230.5|230.3|231|230.8|230|229.6|56573
1599127500000|2020-09-03 10:05:00|230.6|230.4|231.4|231.1|231.5|231.3|230.5|230.3|59372
1599127800000|2020-09-03 10:10:00|231.3|231|230.8|230.7|231.3|231|230.3|230|58908
1599128100000|2020-09-03 10:15:00|230.9|230.8|230.1|229.7|231.2|231.1|229.7|229.4|178325
1599128400000|2020-09-03 10:20:00|230|229.6|230.7|230.5|230.9|230.6|229.7|229.6|97688
1599128700000|2020-09-03 10:25:00|230.8|230.6|230.4|230.1|232|231.8|230|229.8|317324
1599129000000|2020-09-03 10:30:00|230.3|230.2|232.4|232.1|232.5|232.3|230.3|230.1|70015
1599129300000|2020-09-03 10:35:00|232.5|232.2|232.7|232.6|233.4|233.2|232.5|232.2|136530
1599129600000|2020-09-03 10:40:00|232.6|232.5|232.7|232.5|233|232.8|232|231.8|87751
1599129900000|2020-09-03 10:45:00|232.6|232.4|232.3|232|232.7|232.6|231.7|231.3|85300
1599130200000|2020-09-03 10:50:00|232.4|232.2|231.7|231.4|232.5|232.3|231.6|231.4|49368
1599130500000|2020-09-03 10:55:00|231.8|231.5|230.7|230.4|231.9|231.6|230.7|230.4|36048
1599130800000|2020-09-03 11:00:00|231.1|230.5|231.5|231.4|231.9|231.5|231|230.5|62375
1599131100000|2020-09-03 11:05:00|231.4|231.2|231.9|231.7|232|231.7|231.4|231.2|44384
1599131400000|2020-09-03 11:10:00|231.8|231.8|231.7|231.5|232|231.9|231.6|231.4|86178
1599131700000|2020-09-03 11:15:00|231.8|231.4|232.5|232.3|232.6|232.3|231.4|231.2|64322
1599132000000|2020-09-03 11:20:00|232.6|232.4|232.5|232.2|232.9|232.7|232.3|232.1|110691
1599132300000|2020-09-03 11:25:00|232.4|232.1|231.8|231.5|232.4|232.1|231.4|231.1|89083
1599132600000|2020-09-03 11:30:00|231.7|231.6|232.2|232.1|232.7|232.5|231.6|231.5|109180
1599132900000|2020-09-03 11:35:00|232.3|232.3|232.1|231.9|232.9|232.7|231.2|231.1|123663
1599133200000|2020-09-03 11:40:00|231.8|231.8|231.9|231.6|232.2|232.1|231.6|231.4|118061
1599133500000|2020-09-03 11:45:00|231.8|231.5|232|231.8|232.1|231.9|231.6|231.5|106265
1599133800000|2020-09-03 11:50:00|231.9|231.7|231.7|231.5|232|231.9|231.5|231.2|45182
1599134100000|2020-09-03 11:55:00|231.6|231.6|230.9|230.7|231.8|231.7|230.6|230.4|120742
1599134400000|2020-09-03 12:00:00|231|230.8|231.4|231.2|231.7|231.4|230.9|230.7|117275
1599134700000|2020-09-03 12:05:00|231.3|231.1|231.4|231.1|231.5|231.3|231|230.9|35824
1599135000000|2020-09-03 12:10:00|231.3|231.2|231.9|231.6|232|231.8|231.2|231.2|91450
1599135300000|2020-09-03 12:15:00|232|231.5|231.9|231.7|232.1|232|231.5|231.3|44129
1599135600000|2020-09-03 12:20:00|231.8|231.6|231.2|231.1|232|231.8|231.1|231|72530
1599135900000|2020-09-03 12:25:00|231.3|231.2|231.3|231.1|231.6|231.5|231.2|231.1|39428
1599136200000|2020-09-03 12:30:00|231.4|231.2|231.1|230.8|231.6|231.4|231.1|230.8|50074
1599136500000|2020-09-03 12:35:00|231|230.7|229.6|229.4|231|230.9|229.5|229.4|118650
1599136800000|2020-09-03 12:40:00|229.5|229.5|228.9|228.6|229.5|229.5|228.2|228.1|97037
1599137100000|2020-09-03 12:45:00|229|228.7|228.3|228.1|229.7|229.4|228.3|228.1|85624
1599137400000|2020-09-03 12:50:00|228.2|228|229.4|229.2|229.5|229.2|227.9|227.5|112526
1599137700000|2020-09-03 12:55:00|229.3|229.1|229.5|229.1|229.5|229.1|227.9|227.8|102988
1599138000000|2020-09-03 13:00:00|229.4|229.2|228.8|228.5|229.5|229.3|228|227.5|88556
1599138300000|2020-09-03 13:05:00|228.9|228.6|228.5|228.2|229.4|229.2|228.3|228.1|62688
1599138600000|2020-09-03 13:10:00|228.4|228.1|228.2|228|228.6|228.5|228|227.9|56958
1599138900000|2020-09-03 13:15:00|228.3|228.1|228.4|228.3|228.9|228.7|228.2|228|111811
1599139200000|2020-09-03 13:20:00|228.5|228.2|227.9|227.7|228.6|228.4|227.6|227.5|73722
1599139500000|2020-09-03 13:25:00|228|227.8|228.7|228.5|229.3|229.2|227.9|227.7|151589
1599139800000|2020-09-03 13:30:00|228.6|228.6|229|228.8|230.3|230.1|228.5|228.2|201356
1599140100000|2020-09-03 13:35:00|228.9|228.7|229.4|229.2|229.7|229.5|228.4|228.3|185791
1599140400000|2020-09-03 13:40:00|229.3|229.1|228.1|227.9|229.5|229.4|227.9|227.8|164571
1599140700000|2020-09-03 13:45:00|228.2|228.1|228.1|228|229.2|229|227.9|227.7|129359
1599141000000|2020-09-03 13:50:00|228|227.8|227.2|226.9|228.1|227.9|226.6|226.4|86385
1599141300000|2020-09-03 13:55:00|227.1|227|227|226.8|227.8|227.7|226.9|226.7|92819
1599141600000|2020-09-03 14:00:00|227.1|226.9|227.9|227.8|228|227.9|227|226.8|113637
1599141900000|2020-09-03 14:05:00|228|227.7|226.9|226.8|228.1|227.8|226.7|226.2|228693
1599142200000|2020-09-03 14:10:00|226.8|226.7|226.8|226.6|227.5|227.3|226.8|226.6|94077
1599142500000|2020-09-03 14:15:00|226.7|226.5|224.2|224|226.7|226.5|224|223.6|152048
1599142800000|2020-09-03 14:20:00|224.1|223.9|223.3|223.1|224.3|224.1|223.2|223|129471
1599143100000|2020-09-03 14:25:00|223.2|223|223|222.8|223.7|223.6|222.4|222.2|191571
1599143400000|2020-09-03 14:30:00|222.9|222.7|223|222.9|223.3|223.2|222|221.8|160891
1599143700000|2020-09-03 14:35:00|223.1|223|222.5|222.3|223.3|223.1|222.1|221.9|113602
1599144000000|2020-09-03 14:40:00|222.6|222.4|222.5|222.3|222.7|222.5|221.9|221.8|113670
1599144300000|2020-09-03 14:45:00|222.4|222.4|221.1|221|222.6|222.5|221.1|220.9|170535
1599144600000|2020-09-03 14:50:00|221.2|220.9|220.9|220.6|221.4|221.3|220.5|220.4|167672
1599144900000|2020-09-03 14:55:00|220.7|220.7|221.6|221.5|221.9|221.7|220.7|220.6|191934
1599145200000|2020-09-03 15:00:00|221.7|221.6|221.1|220.9|221.8|221.6|220.8|220.6|156789
1599145500000|2020-09-03 15:05:00|221.2|221|220|219.7|221.5|221.3|219.6|219.3|227871
1599145800000|2020-09-03 15:10:00|220.1|219.8|219.3|219.1|220.3|220.2|219.2|219|204004
1599146100000|2020-09-03 15:15:00|219.2|219.2|217|216.7|219.7|219.3|216.8|216.4|214743
1599146400000|2020-09-03 15:20:00|216.9|216.6|217.1|216.8|217.8|217.6|216.6|216.5|305302
1599146700000|2020-09-03 15:25:00|217|216.7|218.2|217.6|218.3|218.2|216.6|216.5|503354
1599202800000|2020-09-04 07:00:00|217.5|216.6|216.6|215.8|219.7|218.8|214.8|214.2|216294
1599203100000|2020-09-04 07:05:00|216.5|215.9|219|218.5|222.1|221.5|216.1|215.8|298509
1599203400000|2020-09-04 07:10:00|218.9|218.6|221.5|220.8|222.8|222.1|218.8|218.6|215921
1599203700000|2020-09-04 07:15:00|221.4|220.6|223.1|222.7|223.7|223.1|221.2|220.3|147597
1599204000000|2020-09-04 07:20:00|223|222.5|223.2|222.9|223.5|223.3|222.5|222.1|112691
1599204300000|2020-09-04 07:25:00|222.8|222.7|223.9|223.5|224.5|224.1|222.5|222|254101
1599204600000|2020-09-04 07:30:00|223.8|223.6|224.9|224.7|225|224.9|223.1|222.8|122297
1599204900000|2020-09-04 07:35:00|224.8|224.6|224|223.5|224.8|224.6|223.8|223.4|84327
1599205200000|2020-09-04 07:40:00|223.9|223.6|224.2|223.8|224.4|224.1|223.2|222.9|73596
1599205500000|2020-09-04 07:45:00|224.1|223.7|223.3|223|224.3|224.1|222.6|222.3|87857
1599205800000|2020-09-04 07:50:00|223.2|223.1|224.3|224|224.5|224.2|223.1|222.7|99147
1599206100000|2020-09-04 07:55:00|224.4|224.1|223.9|223.6|225.3|225.2|223.9|223.6|86306
1599206400000|2020-09-04 08:00:00|223.8|223.7|222|221.7|224.1|223.7|222|221.7|117810
1599206700000|2020-09-04 08:05:00|222.1|221.8|222.7|222.4|222.8|222.5|221.7|221.4|89033
1599207000000|2020-09-04 08:10:00|222.6|222.3|222.1|221.7|222.6|222.3|221.5|221.1|75311
1599207300000|2020-09-04 08:15:00|222.2|221.6|222.5|222.1|223.1|222.9|222.1|221.6|66693
1599207600000|2020-09-04 08:20:00|222.4|222.2|222.5|222.3|222.5|222.3|222.1|221.8|66376
1599207900000|2020-09-04 08:25:00|222.4|222.2|222.1|221.9|222.5|222.2|221.7|221.5|122664
1599208200000|2020-09-04 08:30:00|222.2|222|222.5|222.1|222.5|222.3|221.9|221.6|61439
1599208500000|2020-09-04 08:35:00|222.6|222.2|222.9|222.7|223|222.8|222.1|222|66810
1599208800000|2020-09-04 08:40:00|222.8|222.8|223|222.7|223.6|223.3|222.8|222.6|91862
1599209100000|2020-09-04 08:45:00|223.1|222.8|222.4|222.1|223.1|222.8|222.4|222.1|29929
1599209400000|2020-09-04 08:50:00|222.3|222.2|221.4|221.1|222.4|222.2|221.2|221|111327
1599209700000|2020-09-04 08:55:00|221.3|221|220.6|220.3|221.4|221.2|220.5|220.3|52809
1599210000000|2020-09-04 09:00:00|220.5|220.2|221|220.7|221.5|221.2|220.4|220.1|51622
1599210300000|2020-09-04 09:05:00|220.9|220.8|220.9|220.6|221.2|220.9|220.6|220.4|42873
1599210600000|2020-09-04 09:10:00|220.8|220.5|221.6|221.4|222.1|221.9|220.5|220.3|111728
1599210900000|2020-09-04 09:15:00|221.5|221.5|221.6|221.3|222|221.8|221.4|221.2|41134
1599211200000|2020-09-04 09:20:00|221.7|221.4|221.8|221.7|222|221.9|221.5|221.3|59942
1599211500000|2020-09-04 09:25:00|221.9|221.8|222.1|221.8|222.4|222.2|221.9|221.8|65061
1599211800000|2020-09-04 09:30:00|222|221.7|221.9|221.8|222.2|222|221.6|221.5|77710
1599212100000|2020-09-04 09:35:00|222|221.7|222|221.8|222.1|222|221.5|221.3|57925
1599212400000|2020-09-04 09:40:00|222.2|221.9|221.7|221.4|222.5|222.2|221.6|221.4|22418
1599212700000|2020-09-04 09:45:00|221.6|221.3|222.6|222.4|222.8|222.7|221.4|221.3|80941
1599213000000|2020-09-04 09:50:00|222.5|222.5|223|222.8|223|222.8|222.5|222.5|22978
1599213300000|2020-09-04 09:55:00|223.1|222.9|222.7|222.5|223.2|223.1|222.5|222.3|41771
1599213600000|2020-09-04 10:00:00|222.8|222.6|222.4|222.3|223|222.8|221.9|221.7|76519
1599213900000|2020-09-04 10:05:00|222.5|222.2|221.5|221.3|222.5|222.3|221.5|221.3|69577
1599214200000|2020-09-04 10:10:00|221.6|221.2|221.9|221.8|222.1|221.9|221.5|221.2|89448
1599214500000|2020-09-04 10:15:00|222|221.9|222.4|222.2|222.8|222.6|222|221.8|47263
1599214800000|2020-09-04 10:20:00|222.5|222.3|222.3|222|222.9|222.6|222.1|222|32359
1599215100000|2020-09-04 10:25:00|222.4|222.1|222.3|222.2|222.9|222.8|222.3|222.1|31115
1599215400000|2020-09-04 10:30:00|222.2|222.1|223|222.8|223|222.8|222.2|222|30553
1599215700000|2020-09-04 10:35:00|222.9|222.7|223.8|223.6|223.9|223.7|222.8|222.6|63019
1599216000000|2020-09-04 10:40:00|223.9|223.7|223.5|223.3|224|223.9|223.1|223|58263
1599216300000|2020-09-04 10:45:00|223.4|223.2|223.1|222.9|223.5|223.2|222.9|222.7|27191
1599216600000|2020-09-04 10:50:00|223|223|223|222.9|223.4|223.2|223|222.7|38643
1599216900000|2020-09-04 10:55:00|223.1|223|221.9|221.7|223.2|223|221.7|221.6|102841
1599217200000|2020-09-04 11:00:00|222|221.8|222.3|222.1|222.3|222.2|221.9|221.7|51712
1599217500000|2020-09-04 11:05:00|222.2|222|222|221.8|222.5|222.4|221.9|221.7|46898
1599217800000|2020-09-04 11:10:00|221.9|221.7|221.7|221.5|222.2|222|221.6|221.5|111887
1599218100000|2020-09-04 11:15:00|221.6|221.6|221.4|221.3|221.8|221.6|221.4|221.3|161013
1599218400000|2020-09-04 11:20:00|221.5|221.4|221.5|221.3|222.1|221.9|221.2|221.1|95815
1599218700000|2020-09-04 11:25:00|221.4|221.2|221.4|221.3|222|221.8|221.4|221.2|53686
1599219000000|2020-09-04 11:30:00|221.3|221.2|221|220.8|221.6|221.4|220.9|220.7|95381
1599219300000|2020-09-04 11:35:00|220.9|220.9|220.3|220.2|220.9|220.9|220.2|220.1|76061
1599219600000|2020-09-04 11:40:00|220.4|220.3|220|219.9|220.5|220.3|219.9|219.7|68187
1599219900000|2020-09-04 11:45:00|219.9|219.8|220.1|219.8|220.1|219.9|219.6|219.5|127292
1599220200000|2020-09-04 11:50:00|220|219.7|219.5|219.3|220.1|219.7|219.2|219.1|71132
1599220500000|2020-09-04 11:55:00|219.4|219.2|220.1|219.9|220.1|219.9|219.3|219.1|92611
1599220800000|2020-09-04 12:00:00|220.2|220|221.2|220.9|221.2|220.9|219.8|219.5|102641
1599221100000|2020-09-04 12:05:00|221.1|220.8|221.4|221.3|221.4|221.3|220.9|220.7|52034
1599221400000|2020-09-04 12:10:00|221.5|221.2|221|220.7|221.5|221.2|221|220.7|30995
1599221700000|2020-09-04 12:15:00|221.1|220.8|221.6|221.4|221.8|221.6|221|220.8|39393
1599222000000|2020-09-04 12:20:00|221.7|221.5|220.7|220.5|221.7|221.6|220.6|220.3|22807
1599222300000|2020-09-04 12:25:00|220.6|220.4|220.9|220.5|221.4|221.2|220.6|220.3|131068
1599222600000|2020-09-04 12:30:00|221|220.6|221.4|221.2|221.7|221.4|220.7|220.5|255934
1599222900000|2020-09-04 12:35:00|221.3|221.1|220.7|220.5|221.8|221.6|220.7|220.4|41877
1599223200000|2020-09-04 12:40:00|220.8|220.6|222|221.8|222.2|221.9|220.7|220.5|169528
1599223500000|2020-09-04 12:45:00|221.9|221.7|221.9|221.6|222.4|222.1|221.5|221.4|61713
1599223800000|2020-09-04 12:50:00|221.8|221.5|221|220.7|221.8|221.6|220.6|220.5|53672
1599224100000|2020-09-04 12:55:00|220.9|220.8|220.5|220.2|221|220.9|220.1|219.9|101054
1599224400000|2020-09-04 13:00:00|220.6|220.3|221.3|221.1|221.4|221.3|220.6|220.3|158799
1599224700000|2020-09-04 13:05:00|221.2|221|222.2|222|222.3|222.1|221|220.7|81174
1599225000000|2020-09-04 13:10:00|222.1|222.1|222.2|222|222.2|222.1|221.7|221.5|376560
1599225300000|2020-09-04 13:15:00|222.1|222.1|222.7|222.5|222.8|222.6|222|221.8|57584
1599225600000|2020-09-04 13:20:00|222.8|222.6|222.6|222.4|222.8|222.6|222.5|222.3|40692
1599225900000|2020-09-04 13:25:00|222.5|222.3|222.4|222.2|222.5|222.3|221.8|221.7|56395
1599226200000|2020-09-04 13:30:00|222.3|222.1|221.9|221.8|222.4|222.1|221.1|220.9|127913
1599226500000|2020-09-04 13:35:00|222|221.9|222|221.8|222.6|222.4|221.8|221.7|65965
1599226800000|2020-09-04 13:40:00|221.9|221.7|222.5|222.3|222.7|222.6|221.6|221.4|69667
1599227100000|2020-09-04 13:45:00|222.6|222.4|221.1|220.9|222.7|222.6|220.9|220.8|134157
1599227400000|2020-09-04 13:50:00|221.2|221|220.8|220.6|222.2|222|220.8|220.6|186428
1599227700000|2020-09-04 13:55:00|220.9|220.8|220.2|220|221.2|221.1|220|219.7|340579
1599228000000|2020-09-04 14:00:00|220.3|220.1|221.4|221.1|222.2|221.9|220.3|220|138196
1599228300000|2020-09-04 14:05:00|221.3|221|221.8|221.5|221.8|221.5|221|220.7|82019
1599228600000|2020-09-04 14:10:00|221.7|221.4|220.4|220.1|221.7|221.4|220.2|220.1|115784
1599228900000|2020-09-04 14:15:00|220.5|220.2|218.6|218.3|220.6|220.3|218.6|218.3|167836
1599229200000|2020-09-04 14:20:00|218.7|218.4|218.1|217.8|219|218.9|218|217.8|170801
1599229500000|2020-09-04 14:25:00|218.2|217.9|218.3|218.2|218.8|218.7|218|217.8|170331
1599229800000|2020-09-04 14:30:00|218.4|218.3|219.1|218.8|219.1|219|218.3|218.1|325494
1599230100000|2020-09-04 14:35:00|219.2|218.9|217.9|217.7|219.2|219|217.3|217.1|319723
1599230400000|2020-09-04 14:40:00|217.8|217.6|217.1|216.8|218.1|218|216.6|216.4|184576
1599230700000|2020-09-04 14:45:00|217.2|216.9|218.9|218.5|218.9|218.6|217.1|216.9|189038
1599231000000|2020-09-04 14:50:00|218.8|218.4|219.1|218.9|219.3|219|218.1|217.8|158346
1599231300000|2020-09-04 14:55:00|219|218.8|218.4|218.2|219.6|219.4|218.4|218.2|105880
1599231600000|2020-09-04 15:00:00|218.5|218.3|217.9|217.6|218.7|218.6|217.2|217|238868
1599231900000|2020-09-04 15:05:00|217.8|217.5|216.7|216.5|217.8|217.6|216.6|216.5|195607
1599232200000|2020-09-04 15:10:00|216.6|216.6|216.9|216.7|217.1|217|216.4|216.2|277398
1599232500000|2020-09-04 15:15:00|217|216.8|216.9|216.7|217.3|217.1|216.5|216.3|178576
1599232800000|2020-09-04 15:20:00|216.8|216.6|217.4|217.2|217.8|217.5|216.5|216.3|176461
1599233100000|2020-09-04 15:25:00|217.3|217.1|217.7|217.3|217.7|217.3|216.8|216.6|378764
1599462000000|2020-09-07 07:00:00|219.9|219.1|222.9|222|223.5|223|218.3|217.7|176252
1599462300000|2020-09-07 07:05:00|223|222.1|222.4|222|224|223.5|221.7|221.2|107919
1599462600000|2020-09-07 07:10:00|222.5|222.1|221.8|221.2|223.6|223.2|221.8|221.2|43087
1599462900000|2020-09-07 07:15:00|221.7|220.9|221.6|221|221.7|221|220.3|220.1|49833
1599463200000|2020-09-07 07:20:00|221.5|221.1|221.7|221.1|222.1|221.9|220.5|220.1|43919
1599463500000|2020-09-07 07:25:00|221.6|221|222.9|222.4|223|222.7|221.5|220.8|96654
1599463800000|2020-09-07 07:30:00|223|222.5|221.1|220.7|223.5|223|220.9|220.4|28070
1599464100000|2020-09-07 07:35:00|221|220.6|220|219.6|221.1|220.7|219.7|219.3|91356
1599464400000|2020-09-07 07:40:00|220.1|219.7|220.8|220.5|220.8|220.7|220|219.6|73044
1599464700000|2020-09-07 07:45:00|220.9|220.6|221.3|221|221.9|221.4|220.7|220.4|55975
1599465000000|2020-09-07 07:50:00|221.2|221.3|221.4|221.1|222|221.8|220.9|220.6|100616
1599465300000|2020-09-07 07:55:00|221.3|221|221.3|220.9|221.7|221.2|220.9|220.5|16077
1599465600000|2020-09-07 08:00:00|221.4|221|221.6|221.2|221.9|221.6|221|220.7|22999
1599465900000|2020-09-07 08:05:00|221.7|221.3|221.2|220.8|222.2|221.8|221.1|220.7|34020
1599466200000|2020-09-07 08:10:00|221.1|220.7|220.8|220.4|221.1|220.8|220.7|220.3|10509
1599466500000|2020-09-07 08:15:00|220.7|220.3|220.9|220.7|220.9|220.7|220.4|220|75108
1599466800000|2020-09-07 08:20:00|220.8|220.5|221.4|221.1|221.4|221.1|220.7|220.3|29234
1599467100000|2020-09-07 08:25:00|221.3|221.2|221.9|221.5|222.2|221.8|221.3|221.2|34927
1599467400000|2020-09-07 08:30:00|222|221.6|222.1|221.7|222.4|222.1|221.7|221.5|43310
1599467700000|2020-09-07 08:35:00|222|221.8|222.6|222.3|222.6|222.3|222|221.7|81770
1599468000000|2020-09-07 08:40:00|222.5|222.2|222.2|221.9|223|222.9|221.8|221.5|131437
1599468300000|2020-09-07 08:45:00|222.1|222|222.3|222|222.3|222.1|221.9|221.7|36796
1599468600000|2020-09-07 08:50:00|222.2|221.9|220.9|220.7|222.2|221.9|220.9|220.7|52480
1599468900000|2020-09-07 08:55:00|220.8|220.5|220.5|220.2|220.8|220.7|220.3|220.1|63052
1599469200000|2020-09-07 09:00:00|220.6|220.3|220.5|220.3|220.8|220.6|220.4|220.1|27904
1599469500000|2020-09-07 09:05:00|220.4|220.2|220.7|220.5|220.8|220.6|220.3|220.1|64755
1599469800000|2020-09-07 09:10:00|220.6|220.6|221.8|221.5|221.9|221.6|220.6|220.6|86784
1599470100000|2020-09-07 09:15:00|221.7|221.6|223|222.8|223.3|223.1|221.6|221.5|84122
1599470400000|2020-09-07 09:20:00|222.9|222.7|222.4|222.1|222.9|222.7|222.3|222|15478
1599470700000|2020-09-07 09:25:00|222.3|222.2|222.5|222.3|222.8|222.6|222.1|221.9|39653
1599471000000|2020-09-07 09:30:00|222.4|222.2|222.5|222.2|222.7|222.5|222.4|222.1|42598
1599471300000|2020-09-07 09:35:00|222.4|222.3|222.7|222.5|222.7|222.5|222.3|222.2|42296
1599471600000|2020-09-07 09:40:00|222.6|222.4|223.1|222.9|223.2|223|222.4|222.2|50736
1599471900000|2020-09-07 09:45:00|223.2|223.1|222.7|222.5|223.3|223.1|222.6|222.5|27956
1599472200000|2020-09-07 09:50:00|222.8|222.6|224|223.8|224.2|224|222.8|222.6|167620
1599472500000|2020-09-07 09:55:00|223.9|223.9|224.2|224|224.5|224.2|223.8|223.6|128431
1599472800000|2020-09-07 10:00:00|224.1|223.9|223.8|223.6|224.1|223.9|223.4|223.3|21688
1599473100000|2020-09-07 10:05:00|223.7|223.5|224.7|224.5|224.7|224.5|223.6|223.5|36254
1599473400000|2020-09-07 10:10:00|224.6|224.4|224.8|224.5|225.5|225.1|224.3|224.2|86393
1599473700000|2020-09-07 10:15:00|224.9|224.6|225.2|224.9|225.3|225.1|224.7|224.6|37724
1599474000000|2020-09-07 10:20:00|225.3|225|225.4|225.2|225.5|225.4|225.1|224.9|38905
1599474300000|2020-09-07 10:25:00|225.3|225.1|225.6|225.3|225.6|225.5|225.1|224.9|32743
1599474600000|2020-09-07 10:30:00|225.7|225.4|226.2|226|226.6|226.4|225.7|225.3|52331
1599474900000|2020-09-07 10:35:00|226.3|226.1|226.6|226.4|226.9|226.7|226.2|226|50959
1599475200000|2020-09-07 10:40:00|226.7|226.5|226.6|226.3|226.9|226.6|226.3|226.1|40975
1599475500000|2020-09-07 10:45:00|226.7|226.4|227.3|227.1|227.4|227.2|226.6|226.4|45597
1599475800000|2020-09-07 10:50:00|227.4|227.2|225.8|225.6|227.4|227.2|225.8|225.5|131514
1599476100000|2020-09-07 10:55:00|225.9|225.7|225.2|225|226.1|225.8|225.2|225|34155
1599476400000|2020-09-07 11:00:00|225.3|224.5|224.8|224.6|225.4|225.1|224.6|224.4|23182
1599476700000|2020-09-07 11:05:00|224.7|224.5|225|224.9|225.1|224.9|224.7|224.5|66045
1599477000000|2020-09-07 11:10:00|225.1|224.8|224.9|224.6|225.3|225|224.6|224.4|31868
1599477300000|2020-09-07 11:15:00|225|224.7|225.4|225.1|225.4|225.2|225|224.7|20642
1599477600000|2020-09-07 11:20:00|225.5|225.2|225.8|225.6|226|225.8|225.4|225.2|47973
1599477900000|2020-09-07 11:25:00|225.7|225.5|226|225.8|226|225.9|225.7|225.5|31213
1599478200000|2020-09-07 11:30:00|226.1|225.9|226.1|225.9|226.3|226.1|226|225.8|40735
1599478500000|2020-09-07 11:35:00|226.2|226|226.1|225.9|226.5|226.4|225.9|225.8|42392
1599478800000|2020-09-07 11:40:00|226.2|226|226|225.7|226.4|226.2|225.8|225.6|33523
1599479100000|2020-09-07 11:45:00|226.1|225.8|225.9|225.7|226.1|225.9|225.6|225.4|33481
1599479400000|2020-09-07 11:50:00|226|225.8|225.9|225.7|226.3|226.2|225.7|225.5|28705
1599479700000|2020-09-07 11:55:00|226|225.8|226.8|226.6|227.3|227.2|225.8|225.7|222916
1599480000000|2020-09-07 12:00:00|226.9|226.7|227.5|227.2|227.6|227.4|226.7|226.5|64963
1599480300000|2020-09-07 12:05:00|227.4|227.1|227.5|227.2|227.5|227.3|227.1|226.9|29670
1599480600000|2020-09-07 12:10:00|227.4|227.1|227.1|226.9|227.5|227.2|226.8|226.6|28404
1599480900000|2020-09-07 12:15:00|227|227|226.3|226.1|227|227|226.3|226.1|11647
1599481200000|2020-09-07 12:20:00|226.4|226.2|226.4|226.3|226.7|226.6|226.1|226|53924
1599481500000|2020-09-07 12:25:00|226.3|226.2|226.4|226.1|226.5|226.3|226|225.8|19117
1599481800000|2020-09-07 12:30:00|226.3|226|226.2|226.1|226.4|226.2|226.2|225.8|16983
1599482100000|2020-09-07 12:35:00|226.1|226|226.1|225.9|226.2|226|226|225.8|10423
1599482400000|2020-09-07 12:40:00|226.2|226|226.9|226.7|227|226.8|226.1|226|342884
1599482700000|2020-09-07 12:45:00|227|226.8|226.9|226.7|227|226.8|226.5|226.4|40158
1599483000000|2020-09-07 12:50:00|226.8|226.8|226.8|226.6|226.8|226.8|226.5|226.3|35786
1599483300000|2020-09-07 12:55:00|226.9|226.7|227.2|227|227.4|227.2|226.9|226.6|47164
1599483600000|2020-09-07 13:00:00|227.1|226.8|226.3|226.1|227.1|227|226.3|226.1|30254
1599483900000|2020-09-07 13:05:00|226.1|226|225.8|225.6|226.3|226|225.7|225.5|23094
1599484200000|2020-09-07 13:10:00|225.7|225.5|225.8|225.6|226.2|226|225.2|225.1|59370
1599484500000|2020-09-07 13:15:00|225.7|225.5|225.7|225.5|225.8|225.6|225.3|225.1|26817
1599484800000|2020-09-07 13:20:00|225.8|225.6|225.9|225.8|226.3|226.1|225.7|225.5|26008
1599485100000|2020-09-07 13:25:00|226|225.7|226.6|226.4|226.6|226.4|225.7|225.6|75005
1599485400000|2020-09-07 13:30:00|226.7|226.5|226.2|226.1|226.8|226.6|226.1|226|43239
1599485700000|2020-09-07 13:35:00|226.3|226.2|225.7|225.5|226.7|226.4|225.7|225.5|46171
1599486000000|2020-09-07 13:40:00|225.8|225.6|225.6|225.4|225.9|225.7|225.4|225.3|33173
1599486300000|2020-09-07 13:45:00|225.7|225.5|225|224.8|225.8|225.7|225|224.8|57945
1599486600000|2020-09-07 13:50:00|224.9|224.9|224.8|224.6|225.1|224.9|224.6|224.4|59754
1599486900000|2020-09-07 13:55:00|224.9|224.7|224.7|224.4|225.3|225.1|224.6|224.4|40227
1599487200000|2020-09-07 14:00:00|224.6|224.5|224.5|224.3|224.8|224.7|224.5|224.3|21536
1599487500000|2020-09-07 14:05:00|224.6|224.4|225.7|225.6|225.8|225.6|224.4|224.3|67028
1599487800000|2020-09-07 14:10:00|225.8|225.7|225|224.8|226.2|226|225|224.8|40111
1599488100000|2020-09-07 14:15:00|224.9|224.7|225.8|225.6|225.8|225.6|224.6|224.5|62625
1599488400000|2020-09-07 14:20:00|225.7|225.5|225|224.8|225.7|225.5|224.9|224.7|23053
1599488700000|2020-09-07 14:25:00|225.1|224.9|225.7|225.5|226.1|225.9|225.1|224.9|40879
1599489000000|2020-09-07 14:30:00|225.8|225.6|225.8|225.6|226|225.8|225.5|225.4|53015
1599489300000|2020-09-07 14:35:00|225.7|225.5|225.1|224.9|225.9|225.7|225.1|224.7|40549
1599489600000|2020-09-07 14:40:00|225.2|225|225.3|225.1|225.6|225.3|225.1|224.9|48757
1599489900000|2020-09-07 14:45:00|225.4|225.2|225.3|225.1|225.4|225.3|225.2|225.1|21267
1599490200000|2020-09-07 14:50:00|225.4|225.2|225.5|225.3|225.8|225.6|225.1|225|40010
1599490500000|2020-09-07 14:55:00|225.4|225.2|225.4|225.3|225.8|225.5|225.3|225.2|84606
1599490800000|2020-09-07 15:00:00|225.5|225.4|225.7|225.5|226.2|226.1|225.5|225.4|54725
1599491100000|2020-09-07 15:05:00|225.8|225.6|224.9|224.8|225.9|225.7|224.9|224.8|56811
1599491400000|2020-09-07 15:10:00|225|224.9|225.5|225.3|225.6|225.4|224.9|224.8|82976
1599491700000|2020-09-07 15:15:00|225.4|225.2|225.3|225.2|225.5|225.3|225.1|224.9|193995
1599492000000|2020-09-07 15:20:00|225.4|225.3|225.1|224.9|225.6|225.5|224.9|224.8|147508
1599492300000|2020-09-07 15:25:00|225|225|225.2|225|225.3|225.1|224.9|224.8|145447
1599548400000|2020-09-08 07:00:00|227|225.5|223.1|222.5|227.3|226.3|222.9|222.1|97258
1599548700000|2020-09-08 07:05:00|223|222.1|224|223.3|225.2|224.3|222.1|221.9|76175
1599549000000|2020-09-08 07:10:00|224.3|223.4|227.7|227.1|227.8|227.1|224.3|223.4|28017
1599549300000|2020-09-08 07:15:00|227.8|227.2|226.2|225.9|228.1|227.3|225.5|225.3|115061
1599549600000|2020-09-08 07:20:00|226.1|225.8|225.7|225.3|226.2|225.8|224.8|224.2|62014
1599549900000|2020-09-08 07:25:00|225.8|225.4|226.9|226.6|227.9|227.3|225.7|225.3|241196
1599550200000|2020-09-08 07:30:00|226.7|226.7|228.8|228.2|228.9|228.5|226.6|226.5|61960
1599550500000|2020-09-08 07:35:00|228.7|228.1|227|226.6|228.7|228.1|226.8|226.5|67103
1599550800000|2020-09-08 07:40:00|227.2|226.7|226.5|226.1|227.4|227|226.4|226.1|64146
1599551100000|2020-09-08 07:45:00|226.6|226.2|226.3|226|226.7|226.3|225.9|225.6|50698
1599551400000|2020-09-08 07:50:00|226.2|225.8|225|224.8|226.2|226|224.9|224.8|46547
1599551700000|2020-09-08 07:55:00|224.9|224.7|224.3|224.1|225.1|224.9|224.2|223.8|37772
1599552000000|2020-09-08 08:00:00|224.4|224|223.9|223.6|224.8|224.6|223.5|223.2|61456
1599552300000|2020-09-08 08:05:00|224|223.7|224.1|223.9|224.7|224.4|224|223.7|40133
1599552600000|2020-09-08 08:10:00|224|223.8|223.4|223.2|224.2|223.9|223.3|223.1|44819
1599552900000|2020-09-08 08:15:00|223.5|223.1|222.7|222.5|223.7|223.4|222.6|222.4|54834
1599553200000|2020-09-08 08:20:00|222.8|222.4|221.8|221.6|222.8|222.7|221.8|221.5|78799
1599553500000|2020-09-08 08:25:00|222|221.7|221.2|221|222.3|222|221.1|220.9|128438
1599553800000|2020-09-08 08:30:00|221.3|221.1|219.7|219.6|221.3|221.1|219.7|219.3|95714
1599554100000|2020-09-08 08:35:00|219.8|219.5|219.4|219|220|219.8|218.9|218.7|109675
1599554400000|2020-09-08 08:40:00|219.3|219.1|218.6|218.4|219.5|219.2|218.5|218.3|67745
1599554700000|2020-09-08 08:45:00|218.7|218.3|219.6|219.3|219.8|219.3|218.7|218.3|66415
1599555000000|2020-09-08 08:50:00|219.5|219.2|219.3|219|219.5|219.3|218.9|218.7|36397
1599555300000|2020-09-08 08:55:00|219.2|218.9|219|218.7|220.1|220|219|218.7|100007
1599555600000|2020-09-08 09:00:00|219.1|218.8|219.9|219.7|220.1|219.7|218.9|218.7|36957
1599555900000|2020-09-08 09:05:00|219.8|219.5|220.1|219.8|220.1|219.8|218.8|218.7|122650
1599556200000|2020-09-08 09:10:00|220|219.7|218.7|218.6|220|219.7|218.6|218.4|153105
1599556500000|2020-09-08 09:15:00|218.6|218.5|218.9|218.6|219.2|219|218.5|218.3|70359
1599556800000|2020-09-08 09:20:00|219|218.7|218.2|218|219.3|219.2|218.2|218|56397
1599557100000|2020-09-08 09:25:00|218.4|218.1|218.8|218.6|219|218.7|218.3|218.1|24838
1599557400000|2020-09-08 09:30:00|218.7|218.5|217.3|217.2|218.7|218.5|217.3|217|127961
1599557700000|2020-09-08 09:35:00|217.2|217.1|217|216.6|217.3|217.1|216.3|216|158076
1599558000000|2020-09-08 09:40:00|216.9|216.4|216|215.7|216.9|216.4|216|215.6|88302
1599558300000|2020-09-08 09:45:00|216.1|215.8|217|216.7|217.1|216.8|215.7|215.5|75598
1599558600000|2020-09-08 09:50:00|216.9|216.8|216.7|216.4|217.4|217.1|216.6|216.3|75000
1599558900000|2020-09-08 09:55:00|216.6|216.5|216.8|216.5|217|216.6|216.3|216.1|43588
1599559200000|2020-09-08 10:00:00|216.7|216.6|216.7|216.5|216.9|216.7|216.2|216.1|60646
1599559500000|2020-09-08 10:05:00|216.8|216.6|216.7|216.4|216.9|216.7|216.5|216.2|73448
1599559800000|2020-09-08 10:10:00|216.6|216.3|215|214.8|216.6|216.3|214.8|214.7|372783
1599560100000|2020-09-08 10:15:00|214.9|214.9|215|214.8|215.1|214.9|214.8|214.7|71934
1599560400000|2020-09-08 10:20:00|215.1|214.9|215.3|215.1|215.5|215.2|214.9|214.8|126609
1599560700000|2020-09-08 10:25:00|215.2|215.2|215.4|215.2|215.5|215.3|215.2|215|91869
1599561000000|2020-09-08 10:30:00|215.5|215.3|215.9|215.7|216|215.7|215.1|215|109874
1599561300000|2020-09-08 10:35:00|215.8|215.5|216|215.8|216.1|215.8|215.5|215.4|85240
1599561600000|2020-09-08 10:40:00|216.1|215.9|216|215.9|216.3|216|215.6|215.5|53904
1599561900000|2020-09-08 10:45:00|215.9|215.8|215.7|215.5|215.9|215.8|215.5|215.3|59196
1599562200000|2020-09-08 10:50:00|215.6|215.4|216|215.8|216.1|215.9|215.5|215.4|64915
1599562500000|2020-09-08 10:55:00|215.9|215.7|216.1|215.8|216.1|216|215.6|215.5|46326
1599562800000|2020-09-08 11:00:00|216.3|215.9|216.4|216.2|216.5|216.4|216.2|215.9|59368
1599563100000|2020-09-08 11:05:00|216.5|216.3|216.9|216.6|217.2|217.1|216.3|216.2|130084
1599563400000|2020-09-08 11:10:00|216.8|216.5|216.7|216.5|216.8|216.5|216.3|216.1|44872
1599563700000|2020-09-08 11:15:00|216.6|216.4|216.4|216.1|216.6|216.4|216.1|215.8|36717
1599564000000|2020-09-08 11:20:00|216.3|216|216.1|215.9|216.5|216.4|215.9|215.8|34704
1599564300000|2020-09-08 11:25:00|216.2|216|217.1|216.9|217.1|216.9|216.1|215.9|53499
1599564600000|2020-09-08 11:30:00|217.2|217|217|216.8|217.2|217.1|216.5|216.3|72909
1599564900000|2020-09-08 11:35:00|217.1|216.9|216.4|216.2|217.1|216.9|216.2|216.1|30648
1599565200000|2020-09-08 11:40:00|216.3|216.1|216.2|216|216.3|216.2|216.1|215.9|23526
1599565500000|2020-09-08 11:45:00|216.1|215.9|216.5|216.2|216.6|216.4|216|215.6|46113
1599565800000|2020-09-08 11:50:00|216.4|216.3|216.6|216.4|216.6|216.4|216.2|216|37614
1599566100000|2020-09-08 11:55:00|216.5|216.5|217.8|217.5|217.8|217.5|216.5|216.4|47482
1599566400000|2020-09-08 12:00:00|217.7|217.6|217.2|216.9|217.9|217.6|216.9|216.7|39569
1599566700000|2020-09-08 12:05:00|217.1|217|217.5|217.3|218|217.7|217|216.7|66710
1599567000000|2020-09-08 12:10:00|217.4|217.2|216.7|216.4|217.5|217.3|216.4|216.3|29079
1599567300000|2020-09-08 12:15:00|216.6|216.3|216.6|216.4|217.1|216.9|216.4|216.1|30948
1599567600000|2020-09-08 12:20:00|216.5|216.3|216.1|215.9|216.7|216.5|216|215.8|72948
1599567900000|2020-09-08 12:25:00|216|215.8|216.1|215.7|216.2|215.9|215.9|215.7|41898
1599568200000|2020-09-08 12:30:00|216|215.8|216|215.9|216.4|216|215.9|215.7|32441
1599568500000|2020-09-08 12:35:00|216.1|216|215.1|214.8|216.1|216|215.1|214.8|83564
1599568800000|2020-09-08 12:40:00|215|214.7|215.3|215.1|216|215.8|214.9|214.7|105214
1599569100000|2020-09-08 12:45:00|215.4|215.2|215.3|215.1|215.6|215.5|215.2|215.1|71952
1599569400000|2020-09-08 12:50:00|215.2|215.2|214.7|214.4|215.3|215.2|214.4|214.2|160444
1599569700000|2020-09-08 12:55:00|214.8|214.5|215.9|215.6|215.9|215.6|214.8|214.5|52473
1599570000000|2020-09-08 13:00:00|215.8|215.7|215.5|215.3|216.1|215.9|215.1|214.8|94846
1599570300000|2020-09-08 13:05:00|215.4|215.4|215.7|215.5|215.8|215.6|215.4|215.3|60931
1599570600000|2020-09-08 13:10:00|215.6|215.4|215|214.8|215.7|215.6|215|214.8|29758
1599570900000|2020-09-08 13:15:00|215.1|214.9|215.2|215|215.3|215.2|215.1|214.9|23674
1599571200000|2020-09-08 13:20:00|215.3|215.1|215.4|215.2|215.9|215.7|215.3|215.1|37039
1599571500000|2020-09-08 13:25:00|215.5|215.1|216.2|216|216.2|216|215.3|215|27203
1599571800000|2020-09-08 13:30:00|216.1|215.9|216.4|216.2|217.1|216.9|215.9|215.7|133501
1599572100000|2020-09-08 13:35:00|216.3|216.1|216.6|216.3|216.6|216.4|215.7|215.6|72169
1599572400000|2020-09-08 13:40:00|216.5|216.4|216.9|216.6|217.2|217.1|216.5|216.3|162477
1599572700000|2020-09-08 13:45:00|216.8|216.5|216.8|216.6|217.3|217.1|216.3|216.1|113063
1599573000000|2020-09-08 13:50:00|216.9|216.5|216.9|216.6|217.1|217|216.2|216|88249
1599573300000|2020-09-08 13:55:00|216.8|216.7|217.9|217.6|218|217.6|216.8|216.6|153589
1599573600000|2020-09-08 14:00:00|218|217.7|215.9|215.7|218|217.9|215.9|215.7|154427
1599573900000|2020-09-08 14:05:00|216|215.6|216.5|216.3|217|216.8|215.8|215.6|151069
1599574200000|2020-09-08 14:10:00|216.6|216.4|216.7|216.5|217|216.6|216.3|216|101645
1599574500000|2020-09-08 14:15:00|216.8|216.6|216.5|216.3|217|216.9|216.3|216.1|81752
1599574800000|2020-09-08 14:20:00|216.6|216.4|217.3|217.1|217.3|217.1|216.3|216.1|62998
1599575100000|2020-09-08 14:25:00|217.2|217.2|217.5|217.3|217.7|217.5|217.2|217.1|51327
1599575400000|2020-09-08 14:30:00|217.4|217.4|218.7|218.5|218.7|218.6|217.4|217.4|123864
1599575700000|2020-09-08 14:35:00|218.6|218.6|219|218.9|219|218.9|218.5|218.4|105588
1599576000000|2020-09-08 14:40:00|219.1|219|218.5|218.3|219.1|219|218.2|218|131040
1599576300000|2020-09-08 14:45:00|218.4|218.2|217.6|217.5|218.5|218.4|217.6|217.5|86660
1599576600000|2020-09-08 14:50:00|217.7|217.4|218.4|218.2|218.4|218.3|217.6|217.4|393309
1599576900000|2020-09-08 14:55:00|218.3|218.3|218|217.9|218.6|218.5|218|217.6|186741
1599577200000|2020-09-08 15:00:00|217.9|217.8|218.5|218.3|218.7|218.5|217.6|217.3|250742
1599577500000|2020-09-08 15:05:00|218.6|218.4|218.5|218.3|218.6|218.5|217.9|217.8|165375
1599577800000|2020-09-08 15:10:00|218.4|218.2|218.2|218.1|218.5|218.4|218.1|218|120582
1599578100000|2020-09-08 15:15:00|218.1|218|218.5|218.4|218.8|218.7|218.1|217.9|182556
1599578400000|2020-09-08 15:20:00|218.6|218.5|218.8|218.7|218.9|218.8|218.4|218.2|166952
1599578700000|2020-09-08 15:25:00|218.9|218.8|219.1|218.9|219.1|219|218.6|218.5|231415
1599634800000|2020-09-09 07:00:00|216.5|215.6|217|216.3|218|217.2|215.9|215.2|64662
1599635100000|2020-09-09 07:05:00|216.9|216.4|214.7|214.3|217.7|217.1|214.5|214.1|240493
1599635400000|2020-09-09 07:10:00|214.8|214.4|216.6|216.1|216.7|216.1|214.6|214.3|73278
1599635700000|2020-09-09 07:15:00|216.5|215.9|213.3|213|216.5|216.1|213.2|213|124828
1599636000000|2020-09-09 07:20:00|213.2|212.7|213.4|213|213.9|213.6|212.6|212.2|118337
1599636300000|2020-09-09 07:25:00|213.3|212.9|213.5|213.1|213.7|213.4|212.5|212.1|139532
1599636600000|2020-09-09 07:30:00|213.4|213|214|213.6|214.6|214.3|213|212.8|156900
1599636900000|2020-09-09 07:35:00|214.2|213.7|216.2|216|216.3|216|213.8|213.4|233336
1599637200000|2020-09-09 07:40:00|216.3|215.9|215.1|214.9|216.4|216|214.8|214.6|91670
1599637500000|2020-09-09 07:45:00|215.2|214.8|214|213.7|215.3|214.8|213.5|213.3|60577
1599637800000|2020-09-09 07:50:00|213.9|213.6|212.5|212.2|213.9|213.6|212.4|212.1|183554
1599638100000|2020-09-09 07:55:00|212.6|212.4|211.9|211.6|212.8|212.6|211.4|211.2|231476
1599638400000|2020-09-09 08:00:00|211.7|211.5|211.8|211.5|212.3|211.9|211.6|211.4|255995
1599638700000|2020-09-09 08:05:00|211.7|211.4|211.7|211.4|212.4|212.1|211.4|211.2|123682
1599639000000|2020-09-09 08:10:00|211.6|211.3|211.8|211.6|211.9|211.8|211.2|211|145314
1599639300000|2020-09-09 08:15:00|211.9|211.7|212.1|211.9|212.4|212.2|211.7|211.6|113203
1599639600000|2020-09-09 08:20:00|212|212|212.8|212.6|213.5|213.3|212|211.9|122712
1599639900000|2020-09-09 08:25:00|212.9|212.7|213.4|213.2|213.4|213.2|212.3|212.2|66571
1599640200000|2020-09-09 08:30:00|213.5|213.3|212.8|212.6|213.5|213.3|212.6|212.5|96810
1599640500000|2020-09-09 08:35:00|212.9|212.7|212|211.8|212.9|212.7|211.9|211.7|91670
1599640800000|2020-09-09 08:40:00|211.9|211.7|211.6|211.4|212.5|212.2|211.5|211.4|76466
1599641100000|2020-09-09 08:45:00|211.7|211.5|211.8|211.5|212.2|211.9|211.3|211|84783
1599641400000|2020-09-09 08:50:00|211.9|211.6|211.2|211|212.1|212|211|210.9|51685
1599641700000|2020-09-09 08:55:00|211.3|211.1|211|210.8|211.6|211.5|210.9|210.7|99255
1599642000000|2020-09-09 09:00:00|210.9|210.7|209|208.8|210.9|210.7|209|208.7|449446
1599642300000|2020-09-09 09:05:00|209.1|208.7|210.6|210.3|210.7|210.3|209|208.7|136593
1599642600000|2020-09-09 09:10:00|210.4|210.2|210.6|210.3|211.3|211.2|210.2|210|118329
1599642900000|2020-09-09 09:15:00|210.7|210.4|211.1|210.8|211.2|210.9|209.9|209.5|191909
1599643200000|2020-09-09 09:20:00|211.2|210.9|211.5|211.3|211.6|211.3|210.6|210.4|183494
1599643500000|2020-09-09 09:25:00|211.4|211.2|211.5|211.2|212.3|212.1|211.3|211.1|204606
1599643800000|2020-09-09 09:30:00|211.4|211.3|211.6|211.4|212|211.9|211.2|210.8|187783
1599644100000|2020-09-09 09:35:00|211.7|211.6|212.2|211.9|212.2|212.1|211.7|211.4|179149
1599644400000|2020-09-09 09:40:00|212.1|212|211.9|211.5|212.4|212.2|211|210.9|96612
1599644700000|2020-09-09 09:45:00|211.8|211.6|211.7|211.5|212.1|211.8|211.7|211.5|25426
1599645000000|2020-09-09 09:50:00|211.8|211.6|211.3|211.1|211.8|211.6|211.2|211|44536
1599645300000|2020-09-09 09:55:00|211.2|211|211.6|211.3|211.9|211.7|211.1|211|33594
1599645600000|2020-09-09 10:00:00|211.5|211.2|211.5|211.2|212|211.8|211.4|211.1|41530
1599645900000|2020-09-09 10:05:00|211.4|211.1|211.8|211.6|211.9|211.7|211|210.8|48756
1599646200000|2020-09-09 10:10:00|211.9|211.7|211.1|211|211.9|211.7|211.1|211|91404
1599646500000|2020-09-09 10:15:00|211|210.9|210.8|210.5|211.2|211.1|210.7|210.4|108030
1599646800000|2020-09-09 10:20:00|210.7|210.4|210.5|210.3|210.7|210.5|209.9|209.7|57196
1599647100000|2020-09-09 10:25:00|210.4|210.2|210.6|210.5|210.7|210.6|210.2|210|63628
1599647400000|2020-09-09 10:30:00|210.7|210.4|210.3|210|210.8|210.6|210.2|210|49025
1599647700000|2020-09-09 10:35:00|210.2|210.1|210.3|210.1|210.5|210.3|210|209.8|34581
1599648000000|2020-09-09 10:40:00|210.2|210|209.9|209.7|210.2|210|209.7|209.6|36465
1599648300000|2020-09-09 10:45:00|209.8|209.8|209.3|209.1|209.9|209.8|209.1|209|100138
1599648600000|2020-09-09 10:50:00|209.4|209.2|209.3|209.1|209.4|209.2|208.7|208.6|91967
1599648900000|2020-09-09 10:55:00|209.4|209.2|209.2|209|209.6|209.4|208.9|208.7|43531
1599649200000|2020-09-09 11:00:00|209.3|208.9|208.4|208.2|209.4|209|208.4|208.1|71670
1599649500000|2020-09-09 11:05:00|208.3|208.1|208.6|208.5|208.6|208.5|207.8|207.6|505654
1599649800000|2020-09-09 11:10:00|208.5|208.4|208.8|208.5|209.5|209.1|208.5|208.3|82274
1599650100000|2020-09-09 11:15:00|208.9|208.6|210.3|210|210.4|210.2|208.9|208.5|65141
1599650400000|2020-09-09 11:20:00|210.4|210.1|211|210.7|211.2|211.1|210.3|210.1|124430
1599650700000|2020-09-09 11:25:00|211.1|210.8|211|210.8|211.4|211.2|211|210.7|25868
1599651000000|2020-09-09 11:30:00|210.9|210.7|210.4|210.2|211|210.9|210.2|210|233528
1599651300000|2020-09-09 11:35:00|210.5|210.3|211|210.8|211.3|211.1|210.5|210.3|37310
1599651600000|2020-09-09 11:40:00|210.9|210.7|210.9|210.7|211|210.8|210.4|210.2|34284
1599651900000|2020-09-09 11:45:00|211|210.8|211.2|211|211.7|211.5|210.8|210.7|80229
1599652200000|2020-09-09 11:50:00|211.3|211.1|211.7|211.5|211.9|211.7|211.3|211.1|41031
1599652500000|2020-09-09 11:55:00|211.8|211.6|211.6|211.5|212|211.8|211.6|211.4|32698
1599652800000|2020-09-09 12:00:00|211.5|211.4|212|211.8|212.1|212|211.5|211.3|57001
1599653100000|2020-09-09 12:05:00|211.9|211.7|212.4|212.1|212.5|212.2|211.7|211.4|69078
1599653400000|2020-09-09 12:10:00|212.5|212.2|213|212.8|213.2|213.1|212.4|212.2|62544
1599653700000|2020-09-09 12:15:00|213.1|212.9|212.3|212.1|213.2|213|212.3|212|50764
1599654000000|2020-09-09 12:20:00|212.2|212|212.1|211.9|212.4|212.3|212.1|211.8|33551
1599654300000|2020-09-09 12:25:00|212.2|212|211.6|211.3|212.4|212.3|211.6|211.3|53684
1599654600000|2020-09-09 12:30:00|211.5|211.4|211.3|211|211.5|211.4|210.9|210.8|74607
1599654900000|2020-09-09 12:35:00|211.2|211.1|211.5|211.3|211.8|211.6|211.2|211.1|52687
1599655200000|2020-09-09 12:40:00|211.4|211.2|211.5|211.3|211.6|211.4|211.2|211|1710601
1599655500000|2020-09-09 12:45:00|211.6|211.4|211.5|211.2|211.7|211.5|211.2|211|55833
1599655800000|2020-09-09 12:50:00|211.4|211.1|211.7|211.4|212.1|211.9|210.9|210.7|82592
1599656100000|2020-09-09 12:55:00|211.6|211.3|211.4|211.2|211.7|211.5|211.2|211.1|67458
1599656400000|2020-09-09 13:00:00|211.3|211.1|212.1|211.9|212.1|211.9|211.2|211.1|90106
1599656700000|2020-09-09 13:05:00|212.2|212|212.2|212|212.3|212.1|212|211.8|50341
1599657000000|2020-09-09 13:10:00|212.3|212.1|212|211.8|212.5|212.3|211.9|211.7|57408
1599657300000|2020-09-09 13:15:00|212.1|211.9|212.4|212.1|212.4|212.3|212|211.9|58977
1599657600000|2020-09-09 13:20:00|212.3|212.2|213.1|212.9|213.2|213|212.2|212.1|77240
1599657900000|2020-09-09 13:25:00|213|212.8|212.9|212.7|213.2|213|212.6|212.4|72610
1599658200000|2020-09-09 13:30:00|212.8|212.8|212|211.8|213.3|213.1|211.9|211.8|175026
1599658500000|2020-09-09 13:35:00|212.1|211.7|212.9|212.7|213|212.9|211.7|211.4|173292
1599658800000|2020-09-09 13:40:00|213|212.8|213.1|212.9|213.4|213.1|212.7|212.4|113387
1599659100000|2020-09-09 13:45:00|213|212.8|212.4|212.2|213|212.9|212.2|212.1|142673
1599659400000|2020-09-09 13:50:00|212.5|212.3|212.5|212.3|213.1|212.9|212.4|212.1|101260
1599659700000|2020-09-09 13:55:00|212.4|212.4|212.8|212.6|212.9|212.7|212.1|211.9|99406
1599660000000|2020-09-09 14:00:00|212.9|212.7|212.1|211.9|213.1|212.9|212.1|211.8|97833
1599660300000|2020-09-09 14:05:00|212.2|211.8|211.5|211.3|212.3|212.1|211.4|211.3|168050
1599660600000|2020-09-09 14:10:00|211.6|211.4|211.5|211.4|211.7|211.5|211.2|211|99707
1599660900000|2020-09-09 14:15:00|211.6|211.5|212.2|212|212.4|212.3|211.5|211.5|117269
1599661200000|2020-09-09 14:20:00|212.1|211.9|212.7|212.5|212.7|212.6|211.9|211.7|123268
1599661500000|2020-09-09 14:25:00|212.8|212.6|211.8|211.6|213|212.9|211.8|211.5|114457
1599661800000|2020-09-09 14:30:00|211.9|211.7|211.7|211.6|212.2|212|211.7|211.5|222206
1599662100000|2020-09-09 14:35:00|211.8|211.7|212.4|212.2|212.4|212.2|211.7|211.5|152529
1599662400000|2020-09-09 14:40:00|212.3|212.3|211.9|211.7|212.5|212.3|211.7|211.5|102701
1599662700000|2020-09-09 14:45:00|212|211.8|211.9|211.8|212.3|212.1|211.8|211.6|101185
1599663000000|2020-09-09 14:50:00|212|211.9|211|210.8|212.1|212|210.9|210.7|104221
1599663300000|2020-09-09 14:55:00|211.1|210.9|211.1|210.9|211.2|211.1|210.8|210.7|179158
1599663600000|2020-09-09 15:00:00|211.2|211|212.4|212.2|212.8|212.6|211.1|210.9|183839
1599663900000|2020-09-09 15:05:00|212.3|212.1|211.6|211.4|212.6|212.5|211.5|211.4|146667
1599664200000|2020-09-09 15:10:00|211.7|211.5|211.4|211.2|212|211.9|211.4|211.2|158420
1599664500000|2020-09-09 15:15:00|211.5|211.3|211.4|211.3|211.7|211.6|211.2|211|195282
1599664800000|2020-09-09 15:20:00|211.3|211.2|211.4|211.2|211.5|211.4|211.2|211.1|143787
1599665100000|2020-09-09 15:25:00|211.3|211.3|212.3|212|212.3|212.1|211.3|211.1|229231
1599721200000|2020-09-10 07:00:00|213.6|212.5|212.5|211.6|213.6|212.6|211|210.1|75157
1599721500000|2020-09-10 07:05:00|212.4|211.7|211.9|211.4|212.7|212|210.9|210.4|70322
1599721800000|2020-09-10 07:10:00|212|211.5|211.7|211.1|212.5|211.8|210.5|210|76980
1599722100000|2020-09-10 07:15:00|211.6|211|211.1|210.7|211.6|211|210.7|210.3|44261
1599722400000|2020-09-10 07:20:00|211|210.5|209.7|209.5|211|210.5|208.9|208.6|197139
1599722700000|2020-09-10 07:25:00|209.8|209.6|209.9|209.6|211.2|210.6|209.7|209.5|118563
1599723000000|2020-09-10 07:30:00|209.7|209.5|209.2|208.8|210.9|210.8|209.2|208.8|70692
1599723300000|2020-09-10 07:35:00|209.1|209|209.4|209.2|209.8|209.5|208.8|208.5|66665
1599723600000|2020-09-10 07:40:00|209.3|209.1|208.8|208.5|209.5|209.3|208.6|208.4|68237
1599723900000|2020-09-10 07:45:00|208.9|208.6|208.4|208.1|209.1|209|208.2|208.1|70563
1599724200000|2020-09-10 07:50:00|208.3|208|207.2|207|208.7|208.5|207|206.7|215728
1599724500000|2020-09-10 07:55:00|207.3|207.1|207.9|207.7|208.3|208.1|207.3|207|87831
1599724800000|2020-09-10 08:00:00|207.8|207.5|207.4|207.2|207.8|207.6|207.2|207|115864
1599725100000|2020-09-10 08:05:00|207.3|207.1|204.9|204.7|207.4|207.2|204.9|204.7|342076
1599725400000|2020-09-10 08:10:00|205.1|204.8|205.5|205.4|206.2|206|204.9|204.6|216029
1599725700000|2020-09-10 08:15:00|205.3|205.2|206|205.7|206.2|206.1|205.2|205|135503
1599726000000|2020-09-10 08:20:00|205.9|205.6|205.9|205.7|206|205.9|205.8|205.4|90340
1599726300000|2020-09-10 08:25:00|206|205.8|206.5|206.3|206.9|206.8|206|205.8|177561
1599726600000|2020-09-10 08:30:00|206.4|206.2|207.2|207|207.2|207|206.1|205.9|131002
1599726900000|2020-09-10 08:35:00|207.3|207.1|207.3|207.1|207.7|207.5|207.2|207|58872
1599727200000|2020-09-10 08:40:00|207.4|207.2|208|207.5|208.2|208|207.3|207|122987
1599727500000|2020-09-10 08:45:00|207.9|207.3|207.9|207.5|208.3|208.2|207.5|207.3|75544
1599727800000|2020-09-10 08:50:00|207.8|207.4|208.2|208|208.3|208.1|207.4|207.3|29703
1599728100000|2020-09-10 08:55:00|208.1|208.1|207.7|207.6|208.3|208.1|207.4|207.1|74534
1599728400000|2020-09-10 09:00:00|207.8|207.7|208|207.7|208|207.8|207.6|207.3|68313
1599728700000|2020-09-10 09:05:00|207.9|207.6|208|207.8|208.1|208|207.5|207.3|53514
1599729000000|2020-09-10 09:10:00|208.1|207.9|208.1|207.8|208.6|208.3|208|207.8|59692
1599729300000|2020-09-10 09:15:00|208|207.9|208.3|208|208.4|208.2|207.9|207.8|31554
1599729600000|2020-09-10 09:20:00|208.2|207.9|208|207.9|208.4|208.3|208|207.8|56789
1599729900000|2020-09-10 09:25:00|208.1|208|208.2|207.9|208.6|208.5|208|207.9|46396
1599730200000|2020-09-10 09:30:00|208.1|208|209.2|209|209.2|209|208.1|208|64769
1599730500000|2020-09-10 09:35:00|209.3|209.1|209.7|209.5|209.9|209.7|209.3|209|83829
1599730800000|2020-09-10 09:40:00|209.6|209.4|210.4|210.2|210.5|210.3|209.5|209.3|62324
1599731100000|2020-09-10 09:45:00|210.3|210.1|210.6|210.4|210.6|210.5|210.1|210|45978
1599731400000|2020-09-10 09:50:00|210.5|210.3|210.6|210.4|210.7|210.5|210.3|210.2|115615
1599731700000|2020-09-10 09:55:00|210.5|210.3|210.7|210.5|210.9|210.8|210.4|210.2|176528
1599732000000|2020-09-10 10:00:00|210.6|210.6|210.4|210.2|210.8|210.6|210.3|210|48683
1599732300000|2020-09-10 10:05:00|210.5|210.3|211.2|210.9|211.2|211|210.2|210|48399
1599732600000|2020-09-10 10:10:00|211.1|211|210.6|210.3|211.2|211|210.4|210.3|44787
1599732900000|2020-09-10 10:15:00|210.7|210.4|210|209.7|210.7|210.5|210|209.7|42382
1599733200000|2020-09-10 10:20:00|209.9|209.6|209.9|209.7|210|209.9|209.5|209.3|35909
1599733500000|2020-09-10 10:25:00|209.8|209.6|209.4|209.2|209.8|209.7|209.3|209.2|19807
1599733800000|2020-09-10 10:30:00|209.3|209.3|209.3|209.1|209.9|209.6|209.3|209|38629
1599734100000|2020-09-10 10:35:00|209.4|209.2|208.7|208.4|209.4|209.3|208.6|208.3|44586
1599734400000|2020-09-10 10:40:00|208.6|208.3|208.7|208.4|208.8|208.6|208.5|208.3|15699
1599734700000|2020-09-10 10:45:00|208.6|208.5|209.2|209|209.2|209.1|208.4|208.2|41147
1599735000000|2020-09-10 10:50:00|209.1|209.1|209.3|209|209.5|209.2|209.1|208.9|37686
1599735300000|2020-09-10 10:55:00|209.4|209.1|209.9|209.7|209.9|209.7|209.1|209|49430
1599735600000|2020-09-10 11:00:00|210|209.2|210.4|210.2|210.4|210.2|209.7|209.2|41510
1599735900000|2020-09-10 11:05:00|210.5|210.3|210.8|210.6|211|210.6|210.2|210|49189
1599736200000|2020-09-10 11:10:00|210.7|210.5|211.2|211|211.5|211.3|210.7|210.5|107674
1599736500000|2020-09-10 11:15:00|211.1|211.1|211.6|211.4|211.6|211.4|211|210.8|33745
1599736800000|2020-09-10 11:20:00|211.7|211.5|211.9|211.6|211.9|211.8|211.7|211.5|12739
1599737100000|2020-09-10 11:25:00|212|211.7|212.2|212|212.4|212.2|211.8|211.6|30041
1599737400000|2020-09-10 11:30:00|212.1|211.9|211.8|211.6|212.1|212|211.7|211.4|19437
1599737700000|2020-09-10 11:35:00|211.7|211.5|211.4|211.2|211.8|211.7|211.4|211.1|37476
1599738000000|2020-09-10 11:40:00|211.5|211.3|211|210.8|211.6|211.4|211|210.8|156263
1599738300000|2020-09-10 11:45:00|211.1|210.9|211.2|211|211.2|211|210.8|210.6|52029
1599738600000|2020-09-10 11:50:00|211.1|210.9|211|210.9|211.6|211.3|211|210.9|23575
1599738900000|2020-09-10 11:55:00|211.1|211|211.5|211.3|211.6|211.4|211|210.9|35392
1599739200000|2020-09-10 12:00:00|211.6|211.4|211.9|211.6|212|211.8|211.4|211.2|26616
1599739500000|2020-09-10 12:05:00|212|211.7|211.6|211.4|212.2|212.1|211.5|211.4|30891
1599739800000|2020-09-10 12:10:00|211.7|211.5|211.4|211.2|211.9|211.7|211.3|211.1|29576
1599740100000|2020-09-10 12:15:00|211.5|211.4|211.6|211.4|212.1|211.8|211.3|211.1|44198
1599740400000|2020-09-10 12:20:00|211.7|211.6|211.9|211.8|211.9|211.8|211.5|211.4|28703
1599740700000|2020-09-10 12:25:00|212|211.9|211.7|211.5|212.1|212|211.6|211.4|81030
1599741000000|2020-09-10 12:30:00|211.8|211.4|211.1|210.9|211.8|211.5|211.1|210.9|51557
1599741300000|2020-09-10 12:35:00|211|210.8|211.2|210.9|211.5|211.3|210.6|210.4|31601
1599741600000|2020-09-10 12:40:00|211.3|211|211|210.7|211.3|211.1|210.9|210.6|25519
1599741900000|2020-09-10 12:45:00|210.9|210.6|211|210.8|211.3|211.2|210.6|210.4|25744
1599742200000|2020-09-10 12:50:00|210.9|210.9|211.2|210.9|211.5|211.2|210.9|210.8|26628
1599742500000|2020-09-10 12:55:00|211.1|211|210.4|210.3|211.2|211|210.3|210|40654
1599742800000|2020-09-10 13:00:00|210.5|210.2|210.5|210.3|210.6|210.5|210.4|210.2|28600
1599743100000|2020-09-10 13:05:00|210.6|210.4|211.1|210.7|211.3|211.1|210.4|210.2|54585
1599743400000|2020-09-10 13:10:00|211|210.8|210.6|210.3|211.3|211.1|210.6|210.3|28953
1599743700000|2020-09-10 13:15:00|210.7|210.4|211.5|211.3|211.6|211.5|210.4|210.2|2397431
1599744000000|2020-09-10 13:20:00|211.6|211.4|212.7|212.5|212.8|212.6|211.6|211.4|71751
1599744300000|2020-09-10 13:25:00|212.6|212.4|212.3|212.2|212.6|212.4|212.3|212|50399
1599744600000|2020-09-10 13:30:00|212.2|212.1|213.5|213.3|213.6|213.4|212.2|212|138247
1599744900000|2020-09-10 13:35:00|213.4|213.2|213.7|213.6|213.7|213.6|213.1|212.8|89638
1599745200000|2020-09-10 13:40:00|213.8|213.7|215.1|214.9|215.1|215|213.8|213.7|143386
1599745500000|2020-09-10 13:45:00|215|214.8|215.5|215.4|215.8|215.7|214.7|214.5|138998
1599745800000|2020-09-10 13:50:00|215.6|215.3|214.5|214.3|215.7|215.6|214.2|214.1|262028
1599746100000|2020-09-10 13:55:00|214.6|214.4|213.5|213.3|215.4|215.2|213.4|213|132512
1599746400000|2020-09-10 14:00:00|213.4|213.2|213.7|213.5|214.3|214|213.4|213.2|62884
1599746700000|2020-09-10 14:05:00|213.6|213.4|211.8|211.5|213.7|213.5|211.7|211.5|71612
1599747000000|2020-09-10 14:10:00|211.7|211.4|210.8|210.6|211.8|211.5|210.7|210.5|103184
1599747300000|2020-09-10 14:15:00|210.9|210.7|211.4|211.1|211.6|211.4|210.9|210.5|96277
1599747600000|2020-09-10 14:20:00|211.3|211.2|210.8|210.6|211.4|211.2|210.7|210.6|62085
1599747900000|2020-09-10 14:25:00|210.7|210.7|210.6|210.3|211.1|211|210.4|210.2|89754
1599748200000|2020-09-10 14:30:00|210.5|210.4|210.6|210.4|211.2|210.9|210.3|210|153879
1599748500000|2020-09-10 14:35:00|210.5|210.3|210.3|210.1|210.7|210.5|210.1|209.9|76893
1599748800000|2020-09-10 14:40:00|210.2|210|210.2|210|210.4|210.3|209.7|209.5|66138
1599749100000|2020-09-10 14:45:00|210.3|210.1|209.1|208.9|210.3|210.1|208.9|208.8|115223
1599749400000|2020-09-10 14:50:00|209.2|209|209.3|209.1|209.8|209.6|209|208.9|138490
1599749700000|2020-09-10 14:55:00|209.4|209.2|208.8|208.6|209.4|209.2|208.6|208.5|77366
1599750000000|2020-09-10 15:00:00|208.7|208.5|209|208.9|209.3|209.1|208.4|208.3|106841
1599750300000|2020-09-10 15:05:00|208.9|208.7|208.9|208.8|209.4|209.2|208.8|208.6|101704
1599750600000|2020-09-10 15:10:00|209|208.7|209.1|208.9|209.4|209.2|208.4|208.3|136455
1599750900000|2020-09-10 15:15:00|209|208.8|208.9|208.7|209.2|209|208.7|208.5|195286
1599751200000|2020-09-10 15:20:00|208.8|208.8|208.8|208.7|209.2|209|208.8|208.7|94298
1599751500000|2020-09-10 15:25:00|208.9|208.6|209|208.7|209|208.9|208.5|208.3|166745
1599807600000|2020-09-11 07:00:00|213.4|210.6|213.3|212.3|214|212.4|208.3|207.7|291855
1599807900000|2020-09-11 07:05:00|213.2|212.4|210.8|210.1|213.2|212.4|210|209.2|213306
1599808200000|2020-09-11 07:10:00|210.7|210|210.4|209.9|211.4|211|210|209.5|85278
1599808500000|2020-09-11 07:15:00|210.3|209.8|210.7|210.1|211.2|210.7|210.1|209.7|86471
1599808800000|2020-09-11 07:20:00|210.6|209.9|210.5|210.1|210.7|210.2|209.8|209.4|61278
1599809100000|2020-09-11 07:25:00|210.4|210|210.1|209.5|210.6|210.1|209.7|209.3|32999
1599809400000|2020-09-11 07:30:00|210|209.7|209.2|208.7|210|209.9|208|207.8|183101
1599809700000|2020-09-11 07:35:00|209.3|208.8|208.8|208.3|209.5|209|207.7|207.3|73729
1599810000000|2020-09-11 07:40:00|208.7|208.2|208.7|208.3|208.9|208.6|208.4|207.8|55483
1599810300000|2020-09-11 07:45:00|208.6|208.2|207.5|207.2|208.6|208.2|207.3|207.1|74435
1599810600000|2020-09-11 07:50:00|207.7|207.3|209|208.7|209|208.7|207.5|207.2|45724
1599810900000|2020-09-11 07:55:00|208.9|208.5|210.4|210.1|210.5|210.1|208.5|208.1|169298
1599811200000|2020-09-11 08:00:00|210.3|210|209.7|209.3|210.4|210.1|208.8|208.7|50147
1599811500000|2020-09-11 08:05:00|209.6|209.2|209.4|208.9|210|209.7|209.3|208.8|42612
1599811800000|2020-09-11 08:10:00|209.5|209|209|208.5|209.9|209.6|209|208.5|40365
1599812100000|2020-09-11 08:15:00|208.9|208.6|209|208.6|209.2|208.8|208.7|208.5|30908
1599812400000|2020-09-11 08:20:00|208.9|208.7|209.6|209.2|209.6|209.3|208.7|208.3|50292
1599812700000|2020-09-11 08:25:00|209.5|209.3|210|209.7|210|209.7|209.3|209|29107
1599813000000|2020-09-11 08:30:00|210.1|209.8|209.2|209|210.1|210|209.1|208.9|32330
1599813300000|2020-09-11 08:35:00|209.3|209.1|209.9|209.7|210|209.8|209.2|208.9|33564
1599813600000|2020-09-11 08:40:00|209.8|209.6|209.7|209.3|210.8|210.6|209.6|209.3|99818
1599813900000|2020-09-11 08:45:00|209.9|209.4|209.2|208.9|209.9|209.6|209.1|208.8|16212
1599814200000|2020-09-11 08:50:00|209.3|209|208.7|208.4|209.5|209.3|208.4|208.2|30101
1599814500000|2020-09-11 08:55:00|208.6|208.3|208.3|208.1|208.6|208.4|208|207.7|34785
1599814800000|2020-09-11 09:00:00|208.2|208|207.9|207.7|208.4|208.2|207.9|207.7|18562
1599815100000|2020-09-11 09:05:00|208|207.8|208.4|208.2|208.5|208.2|207.8|207.6|42418
1599815400000|2020-09-11 09:10:00|208.3|208.1|207.9|207.5|208.6|208.4|207.9|207.5|100066
1599815700000|2020-09-11 09:15:00|208|207.6|206.8|206.6|208.2|208.1|206.6|206.5|138940
1599816000000|2020-09-11 09:20:00|206.7|206.5|206.7|206.4|207.6|207.5|206.4|206.2|162334
1599816300000|2020-09-11 09:25:00|206.6|206.3|206.2|206|206.7|206.4|206.2|206|43015
1599816600000|2020-09-11 09:30:00|206.3|206.1|206.5|206.3|206.6|206.4|205.6|205.5|108592
1599816900000|2020-09-11 09:35:00|206.4|206.2|207|206.8|207.1|206.9|206|205.8|31670
1599817200000|2020-09-11 09:40:00|207.1|206.9|206.9|206.7|207.4|207.2|206.8|206.7|41332
1599817500000|2020-09-11 09:45:00|207|206.8|206.7|206.6|207.6|207.3|206.7|206.6|87372
1599817800000|2020-09-11 09:50:00|206.8|206.7|207.4|207.2|207.4|207.3|206.8|206.6|45276
1599818100000|2020-09-11 09:55:00|207.5|207.3|206.9|206.8|207.5|207.3|206.8|206.6|28984
1599818400000|2020-09-11 10:00:00|207|206.9|206|205.8|207.2|206.9|205.8|205.6|300724
1599818700000|2020-09-11 10:05:00|206.1|205.9|206.1|205.9|206.8|206.4|206|205.8|62716
1599819000000|2020-09-11 10:10:00|206|205.8|205.7|205.5|206.1|206|205.6|205.5|71569
1599819300000|2020-09-11 10:15:00|205.6|205.4|205.6|205.4|206|205.8|205.5|205.4|86287
1599819600000|2020-09-11 10:20:00|205.7|205.5|205.9|205.7|206.3|206.1|205.6|205.4|80786
1599819900000|2020-09-11 10:25:00|205.8|205.8|206.2|205.9|206.5|206.1|205.8|205.5|71291
1599820200000|2020-09-11 10:30:00|206.3|206|206.5|206.2|206.7|206.4|206.1|205.9|51505
1599820500000|2020-09-11 10:35:00|206.4|206.3|206.3|206|206.4|206.3|206.3|206|53162
1599820800000|2020-09-11 10:40:00|206.2|206.1|206.5|206.2|206.6|206.3|206|205.8|94559
1599821100000|2020-09-11 10:45:00|206.6|206.3|206.6|206.4|206.9|206.7|206.3|206.1|73494
1599821400000|2020-09-11 10:50:00|206.7|206.5|207.1|206.8|207.2|207.1|206.6|206.5|54637
1599821700000|2020-09-11 10:55:00|207|206.7|206.8|206.5|207|206.7|206.4|206.2|37558
1599822000000|2020-09-11 11:00:00|207.2|206.4|206.8|206.6|207.2|206.7|206.3|206.1|57497
1599822300000|2020-09-11 11:05:00|206.9|206.7|207.5|207.3|207.5|207.3|206.8|206.6|31082
1599822600000|2020-09-11 11:10:00|207.4|207.2|207.9|207.7|208.2|207.9|207.4|207.1|29839
1599822900000|2020-09-11 11:15:00|208|207.8|208.4|208.1|208.6|208.5|208|207.8|64956
1599823200000|2020-09-11 11:20:00|208.3|208.2|208|207.7|208.5|208.3|208|207.7|18429
1599823500000|2020-09-11 11:25:00|207.9|207.6|207.6|207.3|207.9|207.6|207.4|207.2|22569
1599823800000|2020-09-11 11:30:00|207.7|207.4|207.9|207.7|208|207.8|207.5|207.3|20241
1599824100000|2020-09-11 11:35:00|208|207.6|208.4|208.1|208.4|208.2|207.8|207.5|39244
1599824400000|2020-09-11 11:40:00|208.5|208.2|208.6|208.3|208.7|208.5|208.1|207.8|31759
1599824700000|2020-09-11 11:45:00|208.7|208.4|209.2|209|209.4|209.2|208.7|208.3|55474
1599825000000|2020-09-11 11:50:00|209.1|208.9|208|207.8|209.2|209|208|207.7|56683
1599825300000|2020-09-11 11:55:00|208.1|207.9|208.3|208.1|208.7|208.5|207.9|207.8|70715
1599825600000|2020-09-11 12:00:00|208.2|208|208.1|207.8|208.4|208.2|207.9|207.8|32904
1599825900000|2020-09-11 12:05:00|208.2|207.9|208.3|208.1|208.9|208.7|208.2|207.9|73262
1599826200000|2020-09-11 12:10:00|208.2|208|208|207.8|208.2|208.1|207.9|207.7|45400
1599826500000|2020-09-11 12:15:00|208.1|207.7|208|207.7|208.9|208.7|208|207.6|68035
1599826800000|2020-09-11 12:20:00|207.9|207.8|207.9|207.7|208|207.9|207.8|207.6|34198
1599827100000|2020-09-11 12:25:00|207.8|207.6|207.6|207.4|207.8|207.7|207.6|207.4|28454
1599827400000|2020-09-11 12:30:00|207.7|207.5|207|206.7|208|207.7|207|206.7|35402
1599827700000|2020-09-11 12:35:00|206.9|206.6|206.9|206.7|207.1|206.9|206.8|206.6|16109
1599828000000|2020-09-11 12:40:00|207|206.8|207|206.8|207.4|207.1|206.9|206.7|52392
1599828300000|2020-09-11 12:45:00|207.1|206.9|207|206.7|207.4|207.2|207|206.7|30110
1599828600000|2020-09-11 12:50:00|206.9|206.8|206.9|206.7|207|206.8|206.8|206.6|12527
1599828900000|2020-09-11 12:55:00|207|206.8|207.3|207|207.3|207.2|206.8|206.6|66755
1599829200000|2020-09-11 13:00:00|207.2|207.1|207.2|207|207.4|207.3|207.1|206.9|46061
1599829500000|2020-09-11 13:05:00|207.3|207.1|207.2|207|207.4|207.3|206.9|206.8|45436
1599829800000|2020-09-11 13:10:00|207.1|206.9|207.8|207.5|207.9|207.7|207|206.9|47128
1599830100000|2020-09-11 13:15:00|207.9|207.6|208.8|208.5|208.8|208.5|207.9|207.5|66583
1599830400000|2020-09-11 13:20:00|208.7|208.6|208.9|208.7|209.1|209|208.7|208.5|35102
1599830700000|2020-09-11 13:25:00|208.8|208.8|208.1|208|209|208.9|208|207.9|51971
1599831000000|2020-09-11 13:30:00|208.2|208.1|207.8|207.5|208.7|208.5|207.6|207.5|38423
1599831300000|2020-09-11 13:35:00|207.9|207.6|207.7|207.5|208.2|208.1|207.6|207.5|51519
1599831600000|2020-09-11 13:40:00|207.6|207.4|208.3|208.2|208.9|208.6|207.4|207.3|71514
1599831900000|2020-09-11 13:45:00|208.2|208.1|208.7|208.5|209.1|208.8|208.2|207.9|96546
1599832200000|2020-09-11 13:50:00|208.8|208.4|209|208.7|209.5|209.2|208.1|207.9|116466
1599832500000|2020-09-11 13:55:00|208.9|208.6|208.4|208.1|208.9|208.6|207.9|207.6|33152
1599832800000|2020-09-11 14:00:00|208.6|208.2|208.9|208.6|208.9|208.8|208.3|208.1|63443
1599833100000|2020-09-11 14:05:00|208.8|208.5|209.1|208.9|209.5|209.3|208.8|208.5|45669
1599833400000|2020-09-11 14:10:00|209|208.8|209.1|208.9|209.2|209.1|208.1|208|93464
1599833700000|2020-09-11 14:15:00|209.2|209|209.9|209.6|210|209.7|209.1|208.7|69404
1599834000000|2020-09-11 14:20:00|209.7|209.5|210.4|210.1|210.5|210.4|209.6|209.4|141903
1599834300000|2020-09-11 14:25:00|210.5|210.2|210.2|209.9|210.6|210.4|210.1|209.9|53150
1599834600000|2020-09-11 14:30:00|210.3|210|210.3|210.2|210.8|210.6|210.1|210|119984
1599834900000|2020-09-11 14:35:00|210.4|210.3|210.1|209.8|210.6|210.5|209.6|209.3|56350
1599835200000|2020-09-11 14:40:00|210|209.7|210.1|209.9|210.3|210.2|209.9|209.7|29056
1599835500000|2020-09-11 14:45:00|210.3|210|210.3|210.1|210.4|210.2|210|209.8|50212
1599835800000|2020-09-11 14:50:00|210.4|210.2|210.4|210.2|210.5|210.4|210.3|210|41311
1599836100000|2020-09-11 14:55:00|210.5|210.3|210.2|210.1|210.6|210.5|210.2|210|50657
1599836400000|2020-09-11 15:00:00|210.1|210|210.8|210.6|210.9|210.8|210|209.8|100089
1599836700000|2020-09-11 15:05:00|210.7|210.7|211|210.8|211.1|211|210.7|210.6|52954
1599837000000|2020-09-11 15:10:00|210.9|210.9|210.9|210.7|211|210.9|210.2|210.1|68635
1599837300000|2020-09-11 15:15:00|210.8|210.6|210.9|210.7|211.3|211.2|210.7|210.6|81717
1599837600000|2020-09-11 15:20:00|211|210.8|210.7|210.6|211.2|211.1|210.4|210.3|98214
1599837900000|2020-09-11 15:25:00|210.6|210.5|210.8|210.6|210.9|210.7|210.4|210.2|164478
1600066800000|2020-09-14 07:00:00|212.7|212|207.7|207|212.7|212|206.7|206.6|246912
1600067100000|2020-09-14 07:05:00|207.8|207.1|208.5|207.8|209.3|208.8|207.5|206.7|106594
1600067400000|2020-09-14 07:10:00|208.4|207.7|208.6|208.2|209.4|208.7|207.8|207.2|121518
1600067700000|2020-09-14 07:15:00|208.7|208.3|207.8|207.2|209|208.5|207.8|207.2|78850
1600068000000|2020-09-14 07:20:00|207.7|207.3|207.4|207.1|208.3|207.9|207.4|207.1|193753
1600068300000|2020-09-14 07:25:00|207.7|207.2|207.3|206.9|207.7|207.6|207|206.8|84557
1600068600000|2020-09-14 07:30:00|207.2|206.8|208.3|207.9|208.6|208.1|207|206.8|66972
1600068900000|2020-09-14 07:35:00|208.2|208|207.6|207.3|208.3|208|207.5|207.3|33339
1600069200000|2020-09-14 07:40:00|207.5|207.2|208|207.6|208|207.6|207.1|206.9|71067
1600069500000|2020-09-14 07:45:00|207.9|207.5|207.8|207.5|208.2|207.8|207.3|207.1|47263
1600069800000|2020-09-14 07:50:00|207.7|207.4|207.6|207.2|207.9|207.7|206.7|206.4|76286
1600070100000|2020-09-14 07:55:00|207.5|207.5|207.6|207.4|208.2|207.9|207.4|207.2|31021
1600070400000|2020-09-14 08:00:00|207.7|207.5|207.9|207.7|208.6|208.4|207.6|207.4|40483
1600070700000|2020-09-14 08:05:00|208|207.6|208|207.7|208.3|208|207.7|207.4|25411
1600071000000|2020-09-14 08:10:00|207.9|207.8|207.9|207.5|208|207.8|207.8|207.5|57242
1600071300000|2020-09-14 08:15:00|207.7|207.6|208.1|207.8|208.6|208.3|207.6|207.3|42342
1600071600000|2020-09-14 08:20:00|208|207.9|208.3|208|208.6|208.5|208|207.8|43935
1600071900000|2020-09-14 08:25:00|208.2|208.1|207.8|207.6|208.3|208.1|207.6|207.2|38520
1600072200000|2020-09-14 08:30:00|208|207.7|207.4|207.1|208.2|208|207.2|207|38885
1600072500000|2020-09-14 08:35:00|207.5|207.2|207.6|207.4|207.7|207.4|207.5|207.2|22704
1600072800000|2020-09-14 08:40:00|207.7|207.5|208.1|207.9|208.2|208|207.4|207.2|59564
1600073100000|2020-09-14 08:45:00|208|207.8|207.3|207.1|208|207.8|207.3|207.1|25266
1600073400000|2020-09-14 08:50:00|207.4|207.2|206.9|206.7|207.5|207.3|206.6|206.4|61679
1600073700000|2020-09-14 08:55:00|206.8|206.6|206.6|206.5|207|206.9|206.6|206.5|39434
1600074000000|2020-09-14 09:00:00|206.7|206.6|206.5|206.3|207|206.8|206.5|206.3|61805
1600074300000|2020-09-14 09:05:00|206.4|206.2|206.3|206.1|206.4|206.2|205.8|205.6|60855
1600074600000|2020-09-14 09:10:00|206.4|206.3|206|205.8|206.5|206.4|205.6|205.4|86087
1600074900000|2020-09-14 09:15:00|205.9|205.9|206|205.8|206.1|206|205.8|205.7|30466
1600075200000|2020-09-14 09:20:00|205.9|205.9|206|205.8|206|205.9|205.6|205.4|51075
1600075500000|2020-09-14 09:25:00|206.1|205.9|206.1|205.9|206.2|206.1|205.8|205.6|57468
1600075800000|2020-09-14 09:30:00|206.2|206|206.6|206.3|206.6|206.5|205.9|205.7|114446
1600076100000|2020-09-14 09:35:00|206.5|206.2|205.9|205.7|206.5|206.3|205.8|205.6|64496
1600076400000|2020-09-14 09:40:00|206|205.8|205.5|205.4|206|205.8|205.4|205.3|68910
1600076700000|2020-09-14 09:45:00|205.4|205.3|205.7|205.4|205.7|205.6|205.2|205.1|75144
1600077000000|2020-09-14 09:50:00|205.6|205.5|205.9|205.7|206.1|205.9|205.6|205.4|42134
1600077300000|2020-09-14 09:55:00|205.8|205.6|205.7|205.5|205.8|205.7|205.7|205.5|12923
1600077600000|2020-09-14 10:00:00|205.6|205.4|205|204.9|206|205.8|204.8|204.6|149559
1600077900000|2020-09-14 10:05:00|204.9|204.8|205|204.9|205.1|204.9|204.8|204.6|61631
1600078200000|2020-09-14 10:10:00|204.9|204.8|204.9|204.7|205.1|205|204.8|204.6|85273
1600078500000|2020-09-14 10:15:00|204.8|204.6|205.2|205|205.3|205|204.6|204.5|97941
1600078800000|2020-09-14 10:20:00|205.3|205.1|205|204.8|205.3|205.2|205|204.8|17116
1600079100000|2020-09-14 10:25:00|204.9|204.7|205.3|205.1|205.3|205.1|204.9|204.6|50742
1600079400000|2020-09-14 10:30:00|205.2|205.2|204.9|204.8|205.2|205.2|204.9|204.7|28399
1600079700000|2020-09-14 10:35:00|205|204.9|205.4|205.2|205.7|205.5|204.9|204.8|202663
1600080000000|2020-09-14 10:40:00|205.3|205.1|205.1|205|205.4|205.1|205.1|204.9|30892
1600080300000|2020-09-14 10:45:00|205.2|205.1|205|204.7|205.2|205.1|205|204.7|32419
1600080600000|2020-09-14 10:50:00|205.1|204.8|205.2|205|205.2|205.1|204.9|204.7|96832
1600080900000|2020-09-14 10:55:00|205.1|204.9|205.4|205.2|205.4|205.3|204.9|204.8|32158
1600081200000|2020-09-14 11:00:00|205.6|205.3|205.4|205.2|205.6|205.4|205.4|205.2|20786
1600081500000|2020-09-14 11:05:00|205.5|205.3|206.3|206.1|206.5|206.2|205.5|205.3|39794
1600081800000|2020-09-14 11:10:00|206.2|206|206.3|206.1|206.4|206.3|206.1|205.9|33523
1600082100000|2020-09-14 11:15:00|206.2|206.2|206.4|206.1|206.4|206.3|206.1|206|38948
1600082400000|2020-09-14 11:20:00|206.5|206.2|206.7|206.5|206.9|206.6|206.4|206.2|19836
1600082700000|2020-09-14 11:25:00|206.6|206.6|206.5|206.3|206.6|206.6|206.4|206.2|25874
1600083000000|2020-09-14 11:30:00|206.6|206.4|207.3|207.1|207.4|207.2|206.5|206.4|56800
1600083300000|2020-09-14 11:35:00|207.4|207.2|208.1|207.9|208.2|207.9|207.4|207.2|14322
1600083600000|2020-09-14 11:40:00|208.2|208|208.2|208|208.7|208.4|208.2|207.9|127634
1600083900000|2020-09-14 11:45:00|208.1|207.9|208.2|208.1|208.3|208.2|207.9|207.8|34368
1600084200000|2020-09-14 11:50:00|208.3|208.2|208.5|208.3|208.5|208.4|208.2|208.1|24584
1600084500000|2020-09-14 11:55:00|208.4|208.2|207.5|207.3|208.5|208.2|207.5|207.2|37696
1600084800000|2020-09-14 12:00:00|207.6|207.4|207.6|207.3|208|207.7|207.4|207.1|38112
1600085100000|2020-09-14 12:05:00|207.5|207.5|208.5|208.3|208.5|208.3|207.5|207.5|21364
1600085400000|2020-09-14 12:10:00|208.7|208.4|208.7|208.6|208.9|208.7|208.6|208.3|17277
1600085700000|2020-09-14 12:15:00|208.6|208.5|208.7|208.6|208.8|208.7|208.4|208.2|32098
1600086000000|2020-09-14 12:20:00|208.8|208.7|208.8|208.7|209.1|209|208.7|208.6|86435
1600086300000|2020-09-14 12:25:00|208.9|208.8|207.9|207.7|208.9|208.8|207.6|207.5|157363
1600086600000|2020-09-14 12:30:00|207.8|207.6|208|207.8|208.4|208.3|207.7|207.5|97349
1600086900000|2020-09-14 12:35:00|208.1|207.7|209.6|209.3|209.6|209.4|208|207.7|51471
1600087200000|2020-09-14 12:40:00|209.7|209.4|210.6|210.4|210.6|210.4|209.7|209.4|57740
1600087500000|2020-09-14 12:45:00|210.7|210.5|210.2|210|211.1|210.8|210.2|210|130943
1600087800000|2020-09-14 12:50:00|210.1|209.9|210.7|210.5|210.7|210.5|209.7|209.5|133505
1600088100000|2020-09-14 12:55:00|210.6|210.4|211|210.7|211.1|210.9|210.5|210.3|93135
1600088400000|2020-09-14 13:00:00|211.1|210.8|210.1|209.9|211.4|211.1|210.1|209.9|127799
1600088700000|2020-09-14 13:05:00|210|209.7|210.2|210|210.3|210.1|209.7|209.6|72264
1600089000000|2020-09-14 13:10:00|210.1|209.9|210.1|209.9|210.2|210.1|209.9|209.8|45722
1600089300000|2020-09-14 13:15:00|210.2|210|209.9|209.6|210.5|210.3|209.6|209.5|89048
1600089600000|2020-09-14 13:20:00|210|209.7|209.4|209.2|210.2|209.9|209.3|209.1|191405
1600089900000|2020-09-14 13:25:00|209.5|209.3|208.9|208.7|209.6|209.4|208.7|208.5|71562
1600090200000|2020-09-14 13:30:00|208.8|208.6|208.1|207.8|208.8|208.7|208|207.7|40459
1600090500000|2020-09-14 13:35:00|208.2|207.9|208.8|208.6|208.9|208.7|208.1|207.9|31968
1600090800000|2020-09-14 13:40:00|208.9|208.7|208.9|208.8|209.6|209.3|208.8|208.7|33293
1600091100000|2020-09-14 13:45:00|208.8|208.7|209|208.7|209|208.9|208.4|208.1|58246
1600091400000|2020-09-14 13:50:00|209.1|208.8|208.6|208.4|209.2|209|208.5|208.2|75210
1600091700000|2020-09-14 13:55:00|208.7|208.5|209.2|208.9|209.4|209.1|208.7|208.4|82185
1600092000000|2020-09-14 14:00:00|209.1|208.8|208.8|208.6|209.2|209|208.6|208.4|45657
1600092300000|2020-09-14 14:05:00|208.7|208.5|208.8|208.7|209|208.8|208.6|208.5|48597
1600092600000|2020-09-14 14:10:00|208.9|208.8|209|208.9|209.4|209.1|208.7|208.5|65085
1600092900000|2020-09-14 14:15:00|208.9|208.8|209.8|209.6|210|209.9|208.8|208.7|49332
1600093200000|2020-09-14 14:20:00|209.9|209.7|210.2|210|210.3|210.1|209.9|209.7|53037
1600093500000|2020-09-14 14:25:00|210.1|210.1|209.7|209.5|210.2|210.1|209.7|209.4|59525
1600093800000|2020-09-14 14:30:00|209.8|209.6|209.5|209.3|209.8|209.7|209.3|209.2|47774
1600094100000|2020-09-14 14:35:00|209.6|209.4|209.5|209.4|209.7|209.5|209.3|209.1|58216
1600094400000|2020-09-14 14:40:00|209.4|209.3|209.9|209.8|210.1|210|209.3|209.1|222369
1600094700000|2020-09-14 14:45:00|210|209.9|210.6|210.4|210.8|210.7|210|209.9|62701
1600095000000|2020-09-14 14:50:00|210.5|210.3|210.3|210.1|210.7|210.6|210.2|210.1|102002
1600095300000|2020-09-14 14:55:00|210.2|210.2|210.2|210.1|210.5|210.3|210.2|210.1|73325
1600095600000|2020-09-14 15:00:00|210.3|210.2|210.2|210.1|210.5|210.3|210|209.9|96048
1600095900000|2020-09-14 15:05:00|210.3|210.2|210.7|210.6|210.7|210.6|210.2|210.1|89680
1600096200000|2020-09-14 15:10:00|210.6|210.5|210.4|210.2|210.7|210.6|210.2|210|74935
1600096500000|2020-09-14 15:15:00|210.3|210.3|210.3|210.2|210.6|210.4|210.2|210.1|80574
1600096800000|2020-09-14 15:20:00|210.2|210.1|210.6|210.5|210.6|210.5|210.2|210|108103
1600097100000|2020-09-14 15:25:00|210.7|210.6|210.9|210.6|210.9|210.7|210.2|210.1|162747
1600153200000|2020-09-15 07:00:00|211.7|210.8|211.3|210.6|212.5|211.7|210.7|210.3|54195
1600153500000|2020-09-15 07:05:00|211.2|210.4|211.7|211.1|212|211.5|210.7|210.3|69474
1600153800000|2020-09-15 07:10:00|211.8|211.2|211.7|211.2|212|211.7|211.1|210.7|92652
1600154100000|2020-09-15 07:15:00|211.6|211.1|211|210.7|212|211.6|211|210.5|131502
1600154400000|2020-09-15 07:20:00|210.9|210.6|210.2|210|211.3|211.1|210|209.7|68105
1600154700000|2020-09-15 07:25:00|210.1|209.9|208.9|208.6|210.2|209.9|208.5|208|65509
1600155000000|2020-09-15 07:30:00|208.8|208.5|208.4|208.1|208.8|208.6|208.3|208.1|38148
1600155300000|2020-09-15 07:35:00|208.3|208.2|206.9|206.6|208.4|208.2|206.7|206.2|54460
1600155600000|2020-09-15 07:40:00|206.8|206.5|206.4|206.1|207.5|207.3|206.4|206.1|87160
1600155900000|2020-09-15 07:45:00|206.5|206.2|207.2|206.9|207.6|207.2|206.3|206.1|163798
1600156200000|2020-09-15 07:50:00|207.1|206.8|207|206.8|207.3|206.9|206.6|206.3|101862
1600156500000|2020-09-15 07:55:00|206.9|206.9|206.9|206.7|207.4|207.1|206.8|206.5|45364
1600156800000|2020-09-15 08:00:00|206.8|206.6|206.6|206.4|207.3|207|206.6|206.4|55740
1600157100000|2020-09-15 08:05:00|206.5|206.3|207.3|207|207.4|207.2|206.5|206.3|70914
1600157400000|2020-09-15 08:10:00|207.2|206.8|207.1|206.9|207.2|207|207|206.5|63182
1600157700000|2020-09-15 08:15:00|207|206.8|206.7|206.5|207|206.8|206.5|206.4|18511
1600158000000|2020-09-15 08:20:00|206.9|206.6|207|206.6|208|207.7|206.8|206.5|51962
1600158300000|2020-09-15 08:25:00|206.9|206.7|206.4|206.1|206.9|206.7|206.1|206|50446
1600158600000|2020-09-15 08:30:00|206.3|206.2|206.3|206|206.8|206.5|206.3|206|49281
1600158900000|2020-09-15 08:35:00|206.5|206.1|206.8|206.5|206.8|206.5|206.4|206|25441
1600159200000|2020-09-15 08:40:00|206.7|206.4|206.6|206.3|206.8|206.6|206.3|206|29688
1600159500000|2020-09-15 08:45:00|206.5|206.2|206.6|206.3|206.9|206.8|206.3|206.1|90823
1600159800000|2020-09-15 08:50:00|206.8|206.4|206.2|205.9|206.8|206.5|206.1|205.9|111845
1600160100000|2020-09-15 08:55:00|206.1|206|205.7|205.4|206.2|206|205.5|205.4|126398
1600160400000|2020-09-15 09:00:00|205.8|205.6|206.5|206.3|206.6|206.3|205.8|205.6|65974
1600160700000|2020-09-15 09:05:00|206.6|206.4|206.7|206.5|207|206.8|206.4|206.2|379359
1600161000000|2020-09-15 09:10:00|206.6|206.6|207.1|206.8|207.1|206.9|206.6|206.5|58639
1600161300000|2020-09-15 09:15:00|207.2|206.9|206.6|206.4|207.2|207|206.3|206.1|137648
1600161600000|2020-09-15 09:20:00|206.7|206.5|207.3|207|207.7|207.5|206.7|206.5|118406
1600161900000|2020-09-15 09:25:00|207.2|207.1|207.3|207.1|207.4|207.2|206.8|206.7|118349
1600162200000|2020-09-15 09:30:00|207.2|207|207|206.8|207.6|207.4|206.9|206.6|40698
1600162500000|2020-09-15 09:35:00|206.9|206.9|206.9|206.6|207|206.9|206.8|206.5|85219
1600162800000|2020-09-15 09:40:00|207|206.7|206.4|206.3|207|206.9|206.4|206.3|37289
1600163100000|2020-09-15 09:45:00|206.3|206.2|206|205.8|206.4|206.2|206|205.7|38190
1600163400000|2020-09-15 09:50:00|206.1|205.9|206.1|205.9|206.2|206.1|206|205.8|42351
1600163700000|2020-09-15 09:55:00|206|206|206.2|206.1|206.2|206.1|205.7|205.5|78834
1600164000000|2020-09-15 10:00:00|206.3|206|205.5|205.3|206.3|206.1|205.3|205.2|101994
1600164300000|2020-09-15 10:05:00|205.4|205.2|205.3|205.1|205.4|205.2|204.9|204.7|227728
1600164600000|2020-09-15 10:10:00|205.2|205|205.1|204.9|205.5|205.4|204.9|204.7|133804
1600164900000|2020-09-15 10:15:00|205.2|205|205.5|205.3|205.5|205.4|205.2|204.9|104837
1600165200000|2020-09-15 10:20:00|205.6|205.4|205.3|205.1|205.8|205.5|205.2|205|93839
1600165500000|2020-09-15 10:25:00|205.4|205.2|205.4|205.2|205.5|205.4|205.1|204.9|51470
1600165800000|2020-09-15 10:30:00|205.3|205.1|205|204.8|205.3|205.3|204.9|204.8|28917
1600166100000|2020-09-15 10:35:00|205.1|204.9|205.1|205|205.4|205.2|205|204.8|37445
1600166400000|2020-09-15 10:40:00|205.2|205.1|205.1|205|205.3|205.1|205|204.8|31120
1600166700000|2020-09-15 10:45:00|205.2|205.1|205.5|205.3|205.7|205.4|205.2|205|24153
1600167000000|2020-09-15 10:50:00|205.6|205.4|206.5|206.3|206.6|206.4|205.6|205.3|177215
1600167300000|2020-09-15 10:55:00|206.4|206.1|206.4|206.1|206.5|206.3|206|205.7|35475
1600167600000|2020-09-15 11:00:00|206.7|206.2|206.8|206.6|207|206.7|205.9|205.7|155167
1600167900000|2020-09-15 11:05:00|206.9|206.5|206.9|206.6|206.9|206.6|206.5|206.2|54727
1600168200000|2020-09-15 11:10:00|206.8|206.5|206|205.8|206.8|206.5|205.6|205.3|55539
1600168500000|2020-09-15 11:15:00|205.9|205.7|205.7|205.5|205.9|205.8|205.7|205.5|29294
1600168800000|2020-09-15 11:20:00|205.8|205.6|206.1|205.9|206.4|206.3|205.8|205.6|84970
1600169100000|2020-09-15 11:25:00|206|205.8|204.9|204.8|206|205.9|204.9|204.8|52014
1600169400000|2020-09-15 11:30:00|205|204.9|205.6|205.4|205.6|205.4|204.9|204.8|38844
1600169700000|2020-09-15 11:35:00|205.8|205.5|205.7|205.6|206|205.8|205.3|205.2|47211
1600170000000|2020-09-15 11:40:00|205.8|205.7|205.5|205.3|206.1|205.9|205.5|205.3|35343
1600170300000|2020-09-15 11:45:00|205.4|205.4|205.4|205.2|205.5|205.4|205.2|205|38099
1600170600000|2020-09-15 11:50:00|205.3|205.3|205.5|205.3|205.8|205.6|205.3|205.2|36226
1600170900000|2020-09-15 11:55:00|205.4|205.4|205.3|205.1|205.8|205.6|205.2|205|34344
1600171200000|2020-09-15 12:00:00|205.2|205|205.1|204.9|205.4|205.2|205|204.8|27999
1600171500000|2020-09-15 12:05:00|205|205|205.7|205.5|205.7|205.6|205|204.9|31028
1600171800000|2020-09-15 12:10:00|205.8|205.6|206.3|206.2|206.6|206.5|205.6|205.5|73055
1600172100000|2020-09-15 12:15:00|206.4|206.3|206.7|206.5|206.8|206.6|206.4|206.3|9121
1600172400000|2020-09-15 12:20:00|206.8|206.6|206.5|206.3|206.9|206.7|206.5|206.3|53824
1600172700000|2020-09-15 12:25:00|206.6|206.4|206.2|206|206.7|206.5|206.1|206|16092
1600173000000|2020-09-15 12:30:00|206.3|206.1|206.3|206.1|206.6|206.4|206.2|206|30328
1600173300000|2020-09-15 12:35:00|206.2|206|206.8|206.6|206.8|206.7|206.2|206|18661
1600173600000|2020-09-15 12:40:00|206.9|206.7|207|206.8|207.2|207|206.6|206.4|32981
1600173900000|2020-09-15 12:45:00|207.1|206.9|207|206.8|207.8|207.4|206.8|206.5|171851
1600174200000|2020-09-15 12:50:00|207.1|206.9|206.9|206.8|207.2|207|206.9|206.8|57703
1600174500000|2020-09-15 12:55:00|207|206.9|207.6|207.4|207.7|207.5|206.9|206.8|48498
1600174800000|2020-09-15 13:00:00|207.7|207.5|207.4|207.2|207.8|207.7|207.4|207.1|124254
1600175100000|2020-09-15 13:05:00|207.3|207.1|207.1|206.9|207.5|207.3|207.1|206.9|39116
1600175400000|2020-09-15 13:10:00|207.2|207|207.1|206.9|207.3|207.2|207|206.9|27790
1600175700000|2020-09-15 13:15:00|207|207|206.7|206.5|207.1|207|206.5|206.2|41997
1600176000000|2020-09-15 13:20:00|206.6|206.6|206.4|206.2|206.9|206.8|206.4|206.1|140313
1600176300000|2020-09-15 13:25:00|206.3|206.3|206.4|206.3|206.6|206.5|206.2|206|77299
1600176600000|2020-09-15 13:30:00|206.3|206.2|206.1|205.9|206.4|206.3|205.4|205.2|121194
1600176900000|2020-09-15 13:35:00|206|205.8|205.8|205.6|206.4|206.3|205.7|205.5|107203
1600177200000|2020-09-15 13:40:00|205.9|205.7|205.7|205.5|206.4|206.2|205.7|205.5|85533
1600177500000|2020-09-15 13:45:00|205.6|205.4|204.5|204.3|205.7|205.5|204.4|204.3|142405
1600177800000|2020-09-15 13:50:00|204.4|204.4|204.9|204.7|204.9|204.8|204.4|204.3|152798
1600178100000|2020-09-15 13:55:00|205|204.8|204.8|204.7|205|204.8|204.7|204.6|149398
1600178400000|2020-09-15 14:00:00|204.7|204.6|204.7|204.5|204.8|204.6|204.1|204|128522
1600178700000|2020-09-15 14:05:00|204.6|204.6|205|204.8|205.1|204.8|204.4|204.2|127935
1600179000000|2020-09-15 14:10:00|205.1|204.9|205.7|205.5|205.8|205.6|205.1|204.8|33711
1600179300000|2020-09-15 14:15:00|205.6|205.4|205|204.8|205.7|205.4|205|204.8|77036
1600179600000|2020-09-15 14:20:00|204.9|204.7|205.1|204.9|205.5|205.2|204.8|204.7|185937
1600179900000|2020-09-15 14:25:00|205|204.8|205.4|205.3|205.4|205.3|204.9|204.7|83470
1600180200000|2020-09-15 14:30:00|205.5|205.4|205.1|205|205.7|205.6|205.1|204.9|61556
1600180500000|2020-09-15 14:35:00|205.2|205.1|205.4|205.2|205.7|205.5|205.2|205|133037
1600180800000|2020-09-15 14:40:00|205.3|205.1|204.8|204.6|205.4|205.2|204.8|204.6|50079
1600181100000|2020-09-15 14:45:00|204.7|204.7|205.1|204.9|205.2|205.1|204.3|204.2|96648
1600181400000|2020-09-15 14:50:00|205|205|204.9|204.7|205.1|205|204.5|204.4|63314
1600181700000|2020-09-15 14:55:00|205|204.8|205.3|205.1|205.4|205.2|204.9|204.8|110781
1600182000000|2020-09-15 15:00:00|205.4|205.2|205.2|205|205.5|205.4|205.2|205|118767
1600182300000|2020-09-15 15:05:00|205.1|205.1|204.9|204.8|205.2|205.1|204.7|204.6|142363
1600182600000|2020-09-15 15:10:00|204.8|204.7|204.9|204.7|205|204.8|204.6|204.5|102018
1600182900000|2020-09-15 15:15:00|204.8|204.8|204.7|204.6|205|204.9|204.6|204.5|139467
1600183200000|2020-09-15 15:20:00|204.6|204.5|204.2|204|204.7|204.6|203.9|203.8|337262
1600183500000|2020-09-15 15:25:00|204.1|204.1|204.6|204.4|204.6|204.4|203.9|203.8|290984
1600239600000|2020-09-16 07:00:00|203.9|203.2|201.1|200.4|203.9|203.2|200.6|200.1|291708
1600239900000|2020-09-16 07:05:00|201.2|200.5|199.75|199.4|201.3|200.9|199.3|198.9|259980
1600240200000|2020-09-16 07:10:00|199.8|199.45|199.65|199.3|200.2|200|199.3|199.1|258645
1600240500000|2020-09-16 07:15:00|199.6|199.35|197.55|197.15|199.65|199.4|196.5|196.2|462542
1600240800000|2020-09-16 07:20:00|197.6|197.2|195.85|195.6|197.95|197.9|195.8|195.5|417327
1600241100000|2020-09-16 07:25:00|195.8|195.55|196.4|196.1|197.15|196.75|195.2|195.05|267193
1600241400000|2020-09-16 07:30:00|196.45|196.25|195.1|194.85|196.65|196.35|194.65|194.3|382630
1600241700000|2020-09-16 07:35:00|195.05|194.8|193.65|193.35|195.25|195.1|193.3|193.15|234133
1600242000000|2020-09-16 07:40:00|193.6|193.5|192.35|192.3|194.3|194.1|191.05|191|679196
1600242300000|2020-09-16 07:45:00|192.3|192.25|192.45|192.25|193.25|193|191.55|191.1|296721
1600242600000|2020-09-16 07:50:00|192.55|192.3|192.8|192.6|193.35|193.15|192.45|192.25|256098
1600242900000|2020-09-16 07:55:00|192.75|192.55|191.3|191.1|192.9|192.75|190.75|190.5|449106
1600243200000|2020-09-16 08:00:00|191.45|191.15|192.65|192.35|193|192.9|191.45|191.15|753223
1600243500000|2020-09-16 08:05:00|192.6|192.25|194.5|194.15|194.65|194.3|192.3|192|466616
1600243800000|2020-09-16 08:10:00|194.55|194.2|193.55|193.25|194.55|194.3|193.15|193.05|250757
1600244100000|2020-09-16 08:15:00|193.65|193.3|193.65|193.5|194.3|194.15|193.15|193.1|214970
1600244400000|2020-09-16 08:20:00|193.7|193.55|192.95|192.7|193.75|193.65|192.45|192.4|306016
1600244700000|2020-09-16 08:25:00|193|192.75|191.7|191.55|193.15|193.05|191.65|191.5|318613
1600245000000|2020-09-16 08:30:00|191.75|191.5|191.35|191.15|191.9|191.7|191.05|190.95|477305
1600245300000|2020-09-16 08:35:00|191.3|191.25|191.5|191.4|191.8|191.6|191.15|190.9|219050
1600245600000|2020-09-16 08:40:00|191.55|191.35|191.5|191.3|191.6|191.4|190.6|190.55|276814
1600245900000|2020-09-16 08:45:00|191.45|191.35|191.5|191.25|191.7|191.5|190.95|190.7|182840
1600246200000|2020-09-16 08:50:00|191.45|191.1|190.7|190.5|191.5|191.3|190.65|190.5|202381
1600246500000|2020-09-16 08:55:00|190.75|190.55|189.7|189.55|190.75|190.65|189.25|189.2|724572
1600246800000|2020-09-16 09:00:00|189.65|189.6|190.05|189.9|190.3|190.25|189.55|189.25|298983
1600247100000|2020-09-16 09:05:00|190|189.85|190.05|189.95|190.25|190.05|189.55|189.45|251925
1600247400000|2020-09-16 09:10:00|190.2|190|191.35|191.25|191.35|191.3|190.15|190|238929
1600247700000|2020-09-16 09:15:00|191.4|191.3|193.05|192.9|193.2|193.15|191.35|191.25|269796
1600248000000|2020-09-16 09:20:00|193|192.85|193.6|193.45|193.65|193.5|192.85|192.6|156508
1600248300000|2020-09-16 09:25:00|193.55|193.4|194|193.85|194.05|193.9|193.45|193.1|147964
1600248600000|2020-09-16 09:30:00|193.95|193.9|193.4|193.15|194.05|193.95|193.15|193.05|118580
1600248900000|2020-09-16 09:35:00|193.35|193.2|193.2|193.05|193.35|193.2|192.9|192.7|291738
1600249200000|2020-09-16 09:40:00|193.15|192.95|192.45|192.25|193.15|193.05|191.65|191.4|157697
1600249500000|2020-09-16 09:45:00|192.5|192.3|190.75|190.55|192.5|192.3|190.6|190.5|73536
1600249800000|2020-09-16 09:50:00|190.8|190.65|190.9|190.8|192.2|192.05|190.75|190.55|124418
1600250100000|2020-09-16 09:55:00|190.95|190.9|192.6|192.35|192.85|192.8|190.95|190.9|232346
1600250400000|2020-09-16 10:00:00|192.5|192.45|191.95|191.8|192.5|192.45|191.75|191.6|86152
1600250700000|2020-09-16 10:05:00|191.9|191.7|190.9|190.55|191.9|191.8|190.55|190.35|110200
1600251000000|2020-09-16 10:10:00|190.95|190.6|191.1|190.95|191.25|191.15|190.85|190.6|181815
1600251300000|2020-09-16 10:15:00|191.15|191|191.7|191.55|191.7|191.55|191.05|190.75|94587
1600251600000|2020-09-16 10:20:00|191.6|191.45|191.85|191.7|192.2|191.9|191.25|191.2|63968
1600251900000|2020-09-16 10:25:00|191.9|191.75|193|192.85|193|192.85|191.9|191.7|361795
1600252200000|2020-09-16 10:30:00|192.95|192.75|192.7|192.6|193|192.9|192.3|192.2|85147
1600252500000|2020-09-16 10:35:00|192.8|192.65|192.3|192.1|193|192.8|192.3|192.1|42303
1600252800000|2020-09-16 10:40:00|192.2|192.15|191.8|191.55|192.3|192.2|191.4|191.1|111398
1600253100000|2020-09-16 10:45:00|191.75|191.5|190.3|190.05|191.75|191.5|190.25|190.05|148175
1600253400000|2020-09-16 10:50:00|190.4|190.2|190.3|190.1|190.9|190.8|190.2|190.05|117348
1600253700000|2020-09-16 10:55:00|190.25|190.05|190.5|190.35|190.85|190.75|190.2|190.05|175605
1600254000000|2020-09-16 11:00:00|190.45|190.4|189.95|189.85|191.05|190.9|189.85|189.8|199561
1600254300000|2020-09-16 11:05:00|189.9|189.8|189.85|189.7|190.5|190.4|189.75|189.55|246978
1600254600000|2020-09-16 11:10:00|189.75|189.6|190|189.75|190.15|190|189.5|189.4|149550
1600254900000|2020-09-16 11:15:00|189.95|189.85|190.15|190|190.25|190.1|189.7|189.6|125747
1600255200000|2020-09-16 11:20:00|190.2|190.05|190.3|190.15|190.55|190.4|190.15|190|93241
1600255500000|2020-09-16 11:25:00|190.2|190.05|190.35|190.25|190.65|190.5|190.1|190|87990
1600255800000|2020-09-16 11:30:00|190.4|190.3|190.35|190.15|190.6|190.5|190.35|190.1|103554
1600256100000|2020-09-16 11:35:00|190.3|190.25|190.7|190.6|190.7|190.65|190.25|190|85895
1600256400000|2020-09-16 11:40:00|190.65|190.55|190|189.8|190.7|190.55|190|189.8|122738
1600256700000|2020-09-16 11:45:00|190.05|189.85|190.3|190.2|190.35|190.25|189.85|189.55|126557
1600257000000|2020-09-16 11:50:00|190.25|190.1|190.7|190.5|190.7|190.5|189.85|189.7|109848
1600257300000|2020-09-16 11:55:00|190.8|190.55|190.45|190.35|190.85|190.8|189.95|189.75|286943
1600257600000|2020-09-16 12:00:00|190.5|190.4|190.45|190.2|191|190.9|190.3|190.1|64075
1600257900000|2020-09-16 12:05:00|190.5|190.25|190.9|190.75|190.95|190.9|190.5|190.25|154085
1600258200000|2020-09-16 12:10:00|190.85|190.7|190.95|190.75|191|190.85|190.35|190.2|278745
1600258500000|2020-09-16 12:15:00|190.9|190.8|190.7|190.6|191|190.9|190.7|190.5|98644
1600258800000|2020-09-16 12:20:00|190.75|190.65|190.7|190.55|191|190.85|190.6|190.45|62896
1600259100000|2020-09-16 12:25:00|190.65|190.6|190.6|190.45|190.65|190.6|190.3|190.2|57721
1600259400000|2020-09-16 12:30:00|190.7|190.5|190.2|190.05|190.9|190.75|190.2|190|35604
1600259700000|2020-09-16 12:35:00|190.25|190.1|190.5|190.3|190.6|190.4|190.15|190.1|68160
1600260000000|2020-09-16 12:40:00|190.45|190.25|190.65|190.55|190.7|190.55|190.35|190.2|65978
1600260300000|2020-09-16 12:45:00|190.6|190.5|190.45|190.35|190.75|190.65|190.45|190.35|38276
1600260600000|2020-09-16 12:50:00|190.4|190.3|190.2|190.15|190.45|190.35|190.1|190|39825
1600260900000|2020-09-16 12:55:00|190.25|190.2|190.2|190.1|190.35|190.25|190|189.8|60395
1600261200000|2020-09-16 13:00:00|190.25|190.15|189.85|189.7|190.35|190.2|189.65|189.55|180099
1600261500000|2020-09-16 13:05:00|189.9|189.75|189.75|189.55|190.7|190.55|189.7|189.5|124324
1600261800000|2020-09-16 13:10:00|189.8|189.7|190.05|189.8|190.65|190.45|189.8|189.55|175197
1600262100000|2020-09-16 13:15:00|190|189.65|190|189.85|190.15|190|189.65|189.5|89619
1600262400000|2020-09-16 13:20:00|189.95|189.8|189.4|189.3|190|189.95|189.4|189.3|86002
1600262700000|2020-09-16 13:25:00|189.35|189.25|189.25|189.05|189.8|189.65|189.15|189|203096
1600263000000|2020-09-16 13:30:00|189.2|189.1|189|188.8|189.2|189.1|188.7|188.5|371049
1600263300000|2020-09-16 13:35:00|188.95|188.85|189.05|188.85|189.1|189|188.85|188.65|138298
1600263600000|2020-09-16 13:40:00|189.15|188.9|188.4|188.25|189.6|189.35|188.35|188.25|224101
1600263900000|2020-09-16 13:45:00|188.35|188.15|186.1|185.95|188.4|188.3|186.05|185.9|555357
1600264200000|2020-09-16 13:50:00|186.2|186|186.15|185.9|187|186.85|182.75|182.45|655807
1600264500000|2020-09-16 13:55:00|186.25|185.95|185.9|185.7|186.4|186.1|185.25|185.05|348671
1600264800000|2020-09-16 14:00:00|186.05|185.75|186.45|186.4|186.85|186.8|185.75|185.6|197121
1600265100000|2020-09-16 14:05:00|186.55|186.45|187.25|187.1|187.3|187.2|185.9|185.8|250540
1600265400000|2020-09-16 14:10:00|187.3|187.15|187.75|187.6|187.75|187.7|186.7|186.35|174808
1600265700000|2020-09-16 14:15:00|187.85|187.65|190.15|190.05|190.2|190.1|187.85|187.6|286926
1600266000000|2020-09-16 14:20:00|190.1|189.95|192.15|191.9|192.15|191.95|190.1|189.95|972661
1600266300000|2020-09-16 14:25:00|192.05|191.85|191.5|191.25|192.05|191.85|191|190.8|587051
1600266600000|2020-09-16 14:30:00|191.3|191.3|191.45|191.3|191.65|191.4|191|190.85|449931
1600266900000|2020-09-16 14:35:00|191.5|191.35|191.5|191.35|191.85|191.7|191|190.95|211721
1600267200000|2020-09-16 14:40:00|191.4|191.4|191.15|191|191.75|191.6|191.05|191|98695
1600267500000|2020-09-16 14:45:00|191.1|191.05|191.05|190.9|191.4|191.35|190.95|190.8|110722
1600267800000|2020-09-16 14:50:00|191|190.95|190.55|190.3|191.2|191.15|190.35|190.25|244000
1600268100000|2020-09-16 14:55:00|190.5|190.25|191.4|191.25|191.4|191.3|190.35|190.25|628068
1600268400000|2020-09-16 15:00:00|191.45|191.3|193|192.8|193|192.8|191.4|191.25|200063
1600268700000|2020-09-16 15:05:00|192.95|192.7|192.9|192.8|193.25|193.2|192.35|192.25|348594
1600269000000|2020-09-16 15:10:00|192.95|192.85|192.7|192.6|193.25|193.2|192.6|192.55|430363
1600269300000|2020-09-16 15:15:00|192.75|192.65|192.45|192.35|192.9|192.85|192.05|191.95|383423
1600269600000|2020-09-16 15:20:00|192.5|192.4|192.9|192.8|193.1|193|192.4|192.35|499143
1600269900000|2020-09-16 15:25:00|192.95|192.85|192.45|192.3|193|192.95|192.05|191.65|789617
1600326000000|2020-09-17 07:00:00|190.45|189.5|190.95|190|192|191.15|188.25|187|188957
1600326300000|2020-09-17 07:05:00|190.9|189.8|190.6|190.2|192.4|191.6|189.15|188.25|136441
1600326600000|2020-09-17 07:10:00|190.55|190.1|191.65|191.1|192.65|192.05|190.1|189.75|134497
1600326900000|2020-09-17 07:15:00|191.7|191.05|192|191.75|192.15|191.85|190.85|190.55|84857
1600327200000|2020-09-17 07:20:00|192.05|191.8|192.25|191.95|192.4|192.15|191.6|191.2|95869
1600327500000|2020-09-17 07:25:00|192.2|191.85|190.7|190.35|192.65|192.3|190.1|189.85|197456
1600327800000|2020-09-17 07:30:00|190.75|190.4|190.25|189.9|190.9|190.5|190.05|189.7|67483
1600328100000|2020-09-17 07:35:00|190.15|189.85|189.9|189.7|190.45|190.15|189.5|189.3|156290
1600328400000|2020-09-17 07:40:00|190|189.75|189.95|189.6|190.2|189.85|189.4|189.2|42445
1600328700000|2020-09-17 07:45:00|189.9|189.55|189.05|188.7|189.9|189.55|188.95|188.65|80279
1600329000000|2020-09-17 07:50:00|189|188.65|188.35|188.1|189.3|189.05|188.35|188.05|115015
1600329300000|2020-09-17 07:55:00|188.25|188.15|188.4|188.05|188.6|188.35|187.4|187.1|124279
1600329600000|2020-09-17 08:00:00|188.35|188.1|188.75|188.5|189.2|188.8|188.2|187.95|71649
1600329900000|2020-09-17 08:05:00|188.7|188.45|189.7|189.35|190|189.8|188.4|188.15|116524
1600330200000|2020-09-17 08:10:00|189.65|189.3|189.4|189.1|189.75|189.5|189|188.7|79584
1600330500000|2020-09-17 08:15:00|189.35|189.05|189.5|189.2|189.8|189.7|189.15|189|66295
1600330800000|2020-09-17 08:20:00|189.65|189.25|190.35|190.15|190.6|190.4|189.65|189.25|46960
1600331100000|2020-09-17 08:25:00|190.4|190.2|191.55|191.3|191.9|191.7|190.4|190.2|58356
1600331400000|2020-09-17 08:30:00|191.5|191.25|192|191.8|192|191.8|191.35|191.1|125525
1600331700000|2020-09-17 08:35:00|191.95|191.7|191.5|191.3|192.5|192.25|191.5|191.3|57459
1600332000000|2020-09-17 08:40:00|191.55|191.35|191.45|191.2|191.8|191.55|191.2|191|143935
1600332300000|2020-09-17 08:45:00|191.5|191.05|191.15|190.95|191.5|191.15|190.95|190.8|29316
1600332600000|2020-09-17 08:50:00|191.1|191|191.2|191|191.65|191.5|190.9|190.8|141842
1600332900000|2020-09-17 08:55:00|191.15|190.95|191.8|191.55|191.85|191.6|191.15|190.85|29207
1600333200000|2020-09-17 09:00:00|191.9|191.6|192|191.75|192.15|191.9|191.8|191.6|26609
1600333500000|2020-09-17 09:05:00|191.95|191.8|191.4|191.25|192.1|191.95|191.4|191.25|61084
1600333800000|2020-09-17 09:10:00|191.45|191.3|192.05|191.85|192.3|192.05|191.25|191.1|40748
1600334100000|2020-09-17 09:15:00|192.1|191.9|191.2|191.05|192.15|191.9|191.2|191.05|25688
1600334400000|2020-09-17 09:20:00|191.25|191.1|191.4|191.2|191.5|191.35|191.1|191|19595
1600334700000|2020-09-17 09:25:00|191.45|191.25|191.55|191.45|191.7|191.55|191.4|191.25|15268
1600335000000|2020-09-17 09:30:00|191.65|191.5|190.8|190.65|191.65|191.5|190.8|190.65|25486
1600335300000|2020-09-17 09:35:00|190.85|190.6|190.45|190.3|190.85|190.7|190.25|190.2|54018
1600335600000|2020-09-17 09:40:00|190.4|190.25|190.2|190.05|190.6|190.55|190.2|190.05|41606
1600335900000|2020-09-17 09:45:00|190.25|190.1|190.35|190.25|190.35|190.25|190.1|190|20559
1600336200000|2020-09-17 09:50:00|190.4|190.3|191.15|191|191.15|191|190.4|190.2|146191
1600336500000|2020-09-17 09:55:00|191.1|190.9|191.35|191.15|191.4|191.15|190.75|190.7|89896
1600336800000|2020-09-17 10:00:00|191.3|191.2|191.15|191.05|191.4|191.3|190.95|190.9|43038
1600337100000|2020-09-17 10:05:00|191.1|191|191.55|191.35|191.7|191.45|191.1|190.9|71519
1600337400000|2020-09-17 10:10:00|191.5|191.2|191.6|191.45|191.65|191.5|190.9|190.75|97419
1600337700000|2020-09-17 10:15:00|191.65|191.5|192|191.8|192|191.8|191.65|191.5|12446
1600338000000|2020-09-17 10:20:00|192.05|191.85|191.45|191.3|192.15|192|191.2|191|57644
1600338300000|2020-09-17 10:25:00|191.4|191.25|191|190.9|191.6|191.45|191|190.85|32206
1600338600000|2020-09-17 10:30:00|191.05|190.95|191.2|191.1|191.6|191.45|191|190.9|54106
1600338900000|2020-09-17 10:35:00|191.25|191.15|191.2|191.05|191.3|191.15|191.2|191.05|5548
1600339200000|2020-09-17 10:40:00|191.1|191|191.1|191|191.2|191.1|191.05|190.95|14469
1600339500000|2020-09-17 10:45:00|191.05|190.95|190.85|190.65|191.15|190.95|190.75|190.65|28051
1600339800000|2020-09-17 10:50:00|190.9|190.7|190.45|190.3|190.95|190.85|190.45|190.3|42755
1600340100000|2020-09-17 10:55:00|190.5|190.35|190.35|190.15|190.55|190.4|190.2|190|14497
1600340400000|2020-09-17 11:00:00|190.75|190.45|190.3|190.15|190.75|190.45|189.85|189.6|63697
1600340700000|2020-09-17 11:05:00|190.35|190.2|190.5|190.25|190.7|190.55|190|189.8|59563
1600341000000|2020-09-17 11:10:00|190.45|190.2|190.3|190.1|190.5|190.4|190.2|190|14384
1600341300000|2020-09-17 11:15:00|190.35|190|189.55|189.4|190.35|190.15|189.55|189.35|37622
1600341600000|2020-09-17 11:20:00|189.6|189.45|190.15|189.95|190.45|190.2|189.55|189.4|44454
1600341900000|2020-09-17 11:25:00|190.1|190|189.5|189.35|190.1|190|189.5|189.35|38828
1600342200000|2020-09-17 11:30:00|189.55|189.4|189.75|189.6|190.2|190.1|189.5|189.35|73080
1600342500000|2020-09-17 11:35:00|189.7|189.65|189.8|189.65|189.8|189.7|189.4|189.3|51624
1600342800000|2020-09-17 11:40:00|189.7|189.7|189.35|189.15|190.05|189.8|189.35|189.15|63433
1600343100000|2020-09-17 11:45:00|189.4|189.2|189.15|189.1|189.4|189.2|189|188.85|126858
1600343400000|2020-09-17 11:50:00|189.2|189.05|189.4|189.25|189.45|189.4|189.2|189|43003
1600343700000|2020-09-17 11:55:00|189.35|189.2|189|188.8|189.35|189.2|188.95|188.8|135211
1600344000000|2020-09-17 12:00:00|188.95|188.85|189.25|189.1|189.35|189.1|188.85|188.8|21085
1600344300000|2020-09-17 12:05:00|189.3|189.15|189.5|189.4|189.85|189.6|189.3|189.15|41803
1600344600000|2020-09-17 12:10:00|189.55|189.45|189.85|189.7|190|189.9|189.55|189.45|23943
1600344900000|2020-09-17 12:15:00|189.8|189.75|189.65|189.5|189.9|189.8|189.6|189.4|38228
1600345200000|2020-09-17 12:20:00|189.6|189.55|189.45|189.3|189.65|189.55|189.3|189.1|28139
1600345500000|2020-09-17 12:25:00|189.4|189.35|189.75|189.55|189.75|189.65|189.4|189.35|40375
1600345800000|2020-09-17 12:30:00|189.7|189.5|189.75|189.6|189.8|189.65|189.65|189.5|17767
1600346100000|2020-09-17 12:35:00|189.7|189.55|189.6|189.45|189.75|189.7|189.5|189.4|38819
1600346400000|2020-09-17 12:40:00|189.55|189.35|189.8|189.7|189.8|189.7|189.45|189.35|23939
1600346700000|2020-09-17 12:45:00|189.75|189.65|189.75|189.55|189.85|189.75|189.45|189.35|54130
1600347000000|2020-09-17 12:50:00|189.7|189.5|189.85|189.75|189.95|189.75|189.4|189.35|63767
1600347300000|2020-09-17 12:55:00|189.8|189.7|190.15|189.95|190.15|189.95|189.4|189.2|91367
1600347600000|2020-09-17 13:00:00|190.2|190|189.95|189.8|190.3|190.05|189.75|189.65|47220
1600347900000|2020-09-17 13:05:00|189.9|189.75|190.2|190.05|190.2|190.05|189.7|189.45|63753
1600348200000|2020-09-17 13:10:00|190.25|190.1|190.2|190.05|190.45|190.35|190.15|190|21301
1600348500000|2020-09-17 13:15:00|190.15|190|190.25|190.15|190.3|190.25|190.05|189.95|23711
1600348800000|2020-09-17 13:20:00|190.2|190.1|190|189.9|190.25|190.15|189.9|189.85|138151
1600349100000|2020-09-17 13:25:00|190.05|189.95|189.55|189.35|190.15|190.05|189.3|189.2|205783
1600349400000|2020-09-17 13:30:00|189.5|189.4|189.95|189.8|189.95|189.85|189.4|189.3|173635
1600349700000|2020-09-17 13:35:00|190|189.85|189.95|189.85|190.5|190.25|189.95|189.85|101045
1600350000000|2020-09-17 13:40:00|190|189.9|189.4|189.25|190.15|190|189.35|189.25|339887
1600350300000|2020-09-17 13:45:00|189.45|189.3|190|189.8|190.35|190.15|189.45|189.3|96861
1600350600000|2020-09-17 13:50:00|190.05|189.85|189.95|189.8|190.25|190.15|189.95|189.8|64852
1600350900000|2020-09-17 13:55:00|189.9|189.75|190|189.8|190.1|190.05|189.7|189.55|235752
1600351200000|2020-09-17 14:00:00|190.1|189.85|190.05|189.95|190.1|190|189.9|189.75|229540
1600351500000|2020-09-17 14:05:00|190.1|190|190.15|190.05|190.15|190.1|189.85|189.7|312223
1600351800000|2020-09-17 14:10:00|190.1|190.1|190.2|190.05|190.25|190.2|190|189.9|188753
1600352100000|2020-09-17 14:15:00|190.15|190.1|190.2|190.05|190.2|190.15|190.05|190|259325
1600352400000|2020-09-17 14:20:00|190.15|190.1|190.05|190|190.5|190.35|190.05|189.95|254043
1600352700000|2020-09-17 14:25:00|190.1|190.05|190.1|190|190.2|190.1|190.05|190|166608
1600353000000|2020-09-17 14:30:00|190.15|190.05|190|189.9|190.15|190.05|189.5|189.4|554795
1600353300000|2020-09-17 14:35:00|190.05|189.95|189.55|189.45|190.35|190.15|189.55|189.45|178654
1600353600000|2020-09-17 14:40:00|189.5|189.4|188.8|188.7|189.5|189.4|188.75|188.6|126661
1600353900000|2020-09-17 14:45:00|188.85|188.75|188.85|188.75|189.05|188.95|188.8|188.65|95137
1600354200000|2020-09-17 14:50:00|188.9|188.8|188.9|188.75|189.1|189|188.7|188.65|173022
1600354500000|2020-09-17 14:55:00|188.95|188.9|188.65|188.55|189.15|189.1|188.5|188.4|193621
1600354800000|2020-09-17 15:00:00|188.7|188.6|189.45|189.35|189.9|189.65|188.65|188.55|136277
1600355100000|2020-09-17 15:05:00|189.4|189.3|189.3|189.1|189.45|189.3|189.1|189|84943
1600355400000|2020-09-17 15:10:00|189.25|189.05|189.55|189.4|189.55|189.45|189.1|189|111598
1600355700000|2020-09-17 15:15:00|189.6|189.45|190|189.95|190.35|190.15|189.55|189.45|303654
1600356000000|2020-09-17 15:20:00|190.05|190|190.1|190.05|190.2|190.1|190|189.95|516814
1600356300000|2020-09-17 15:25:00|190.15|190.1|190.1|190|190.2|190.1|190|189.95|741168
1600412400000|2020-09-18 07:00:00|189.15|188.8|186.55|186|189.15|188.8|186.1|185.75|164561
1600412700000|2020-09-18 07:05:00|186.5|186.05|183.1|182.55|186.5|186.15|182.3|182|301193
1600413000000|2020-09-18 07:10:00|183.15|182.6|182.1|181.7|185|184.3|181.85|181.5|425575
1600413300000|2020-09-18 07:15:00|182.05|181.65|181.95|181.65|183.15|182.95|180.9|180.6|357625
1600413600000|2020-09-18 07:20:00|181.9|181.6|181.6|181.3|182.35|182.05|181|180.9|232518
1600413900000|2020-09-18 07:25:00|181.55|181.25|180.65|180.45|181.95|181.9|180.4|180.2|178766
1600414200000|2020-09-18 07:30:00|180.6|180.3|179.5|179.2|180.65|180.45|179.4|179.2|3232742
1600414500000|2020-09-18 07:35:00|179.45|179.15|179.85|179.55|180.05|180|179|178.8|296374
1600414800000|2020-09-18 07:40:00|179.8|179.5|180.75|180.45|180.8|180.65|179.4|179.3|251424
1600415100000|2020-09-18 07:45:00|180.6|180.4|180.85|180.7|180.85|180.75|180.15|180|116744
1600415400000|2020-09-18 07:50:00|180.9|180.75|181.1|180.8|181.7|181.55|180.45|180.15|202696
1600415700000|2020-09-18 07:55:00|181.15|180.7|180.95|180.65|181.35|181.15|180.6|180.25|123572
1600416000000|2020-09-18 08:00:00|181|180.7|180.65|180.3|181.3|181.15|180.6|180.25|138868
1600416300000|2020-09-18 08:05:00|180.6|180.35|180.2|180|180.9|180.6|180.05|180|169452
1600416600000|2020-09-18 08:10:00|180.25|180.05|180.25|180.05|180.8|180.45|179.6|179.35|199938
1600416900000|2020-09-18 08:15:00|180.45|180.25|179.75|179.55|181|180.65|179.75|179.55|204582
1600417200000|2020-09-18 08:20:00|179.8|179.6|180.3|180.15|180.45|180.4|179.75|179.55|140143
1600417500000|2020-09-18 08:25:00|180.35|180.2|180.25|180.05|180.55|180.45|180.15|180|124182
1600417800000|2020-09-18 08:30:00|180.2|180|179.3|179.05|180.25|180|178.9|178.7|208204
1600418100000|2020-09-18 08:35:00|179.4|179.1|178.65|178.5|179.6|179.45|178.65|178.5|184230
1600418400000|2020-09-18 08:40:00|178.75|178.55|178.2|178.05|179.3|179.15|178.15|178.05|107070
1600418700000|2020-09-18 08:45:00|178.15|178.1|178.7|178.5|178.95|178.7|177.95|177.7|256211
1600419000000|2020-09-18 08:50:00|178.65|178.35|177.8|177.6|178.65|178.5|177.7|177.5|163782
1600419300000|2020-09-18 08:55:00|177.85|177.65|177.1|177|178.7|178.5|177.05|177|450155
1600419600000|2020-09-18 09:00:00|177.05|176.85|177.7|177.6|177.9|177.6|176.8|176.7|228302
1600419900000|2020-09-18 09:05:00|177.75|177.5|176.65|176.45|177.75|177.55|176.5|176.3|256191
1600420500000|2020-09-18 09:15:00|177.6|177.2|178.7|178.6|178.8|178.6|176.15|176.05|564355
1600420800000|2020-09-18 09:20:00|178.75|178.45|179.3|178.9|179.35|179.15|178.6|178.45|238153
1600421100000|2020-09-18 09:25:00|179.35|178.95|180.1|179.85|180.2|179.95|179.25|178.95|178625
1600421400000|2020-09-18 09:30:00|180.15|179.9|180.2|179.85|181.15|181|179.8|179.7|254305
1600421700000|2020-09-18 09:35:00|180.1|179.8|180.8|180.6|181|180.7|179.75|179.55|105474
1600422000000|2020-09-18 09:40:00|180.75|180.5|181|180.75|181.6|181.25|180.4|180.2|137552
1600422300000|2020-09-18 09:45:00|180.95|180.7|180.85|180.6|181.25|181.1|180.35|180.1|164182
1600422600000|2020-09-18 09:50:00|180.9|180.55|180.3|180.05|180.9|180.55|179.6|179.45|439305
1600422900000|2020-09-18 09:55:00|180.35|180.1|180.2|179.9|180.5|180.2|179.5|179.3|469330
1600423200000|2020-09-18 10:00:00|180.15|179.95|181.05|180.85|181.35|181.15|180|179.9|230879
1600423500000|2020-09-18 10:05:00|181|180.9|180.25|180|181|180.9|179.75|179.6|122664
1600423800000|2020-09-18 10:10:00|180.1|180.05|179.95|179.75|180.6|180.55|179.95|179.75|186577
1600424100000|2020-09-18 10:15:00|179.9|179.7|179.15|179|179.9|179.75|178.95|178.7|91951
1600424400000|2020-09-18 10:20:00|179.2|178.95|179.3|179.05|179.5|179.25|178.7|178.5|158482
1600424700000|2020-09-18 10:25:00|179.25|179|179.75|179.45|179.8|179.45|179.1|178.9|74237
1600425000000|2020-09-18 10:30:00|179.65|179.5|179.85|179.7|179.85|179.7|179.2|179.05|120798
1600425300000|2020-09-18 10:35:00|179.8|179.65|180.1|179.85|180.3|180.1|179.75|179.6|253497
1600425600000|2020-09-18 10:40:00|180.05|179.9|180.05|179.85|180.5|180.25|180.05|179.8|50576
1600425900000|2020-09-18 10:45:00|180.1|179.9|180.1|179.9|180.4|180.2|179.6|179.5|75924
1600426200000|2020-09-18 10:50:00|180.05|179.85|180|179.9|180.1|179.95|179.8|179.7|72080
1600426500000|2020-09-18 10:55:00|180.05|179.95|180.25|180|180.5|180.35|179.8|179.6|124325
1600426800000|2020-09-18 11:00:00|180.4|179.9|180.5|180.35|180.6|180.4|180.25|179.9|62581
1600427100000|2020-09-18 11:05:00|180.55|180.4|180.6|180.4|180.8|180.65|180.45|180.35|101744
1600427400000|2020-09-18 11:10:00|180.5|180.35|180.25|180.1|180.55|180.4|180|179.85|86936
1600427700000|2020-09-18 11:15:00|180.2|180.15|179.75|179.6|180.55|180.5|179.7|179.55|118521
1600428000000|2020-09-18 11:20:00|179.85|179.65|179.75|179.7|180.25|180.05|179.7|179.55|94677
1600428300000|2020-09-18 11:25:00|179.8|179.75|180.7|180.55|180.7|180.6|179.8|179.7|88320
1600428600000|2020-09-18 11:30:00|180.8|180.6|180.95|180.75|181|180.85|180.75|180.6|51877
1600428900000|2020-09-18 11:35:00|180.9|180.7|180.95|180.85|181.4|181.2|180.75|180.6|101213
1600429200000|2020-09-18 11:40:00|181|180.9|181.05|180.95|181.15|181.05|180.9|180.7|67430
1600429500000|2020-09-18 11:45:00|181.15|181|181.6|181.45|181.85|181.6|180.95|180.85|164723
1600429800000|2020-09-18 11:50:00|181.5|181.5|181.3|181.25|181.7|181.6|181.25|181.05|54130
1600430100000|2020-09-18 11:55:00|181.35|181.3|181|180.95|181.6|181.5|180.95|180.7|161609
1600430400000|2020-09-18 12:00:00|181.05|181|181.15|181|181.35|181.2|180.9|180.8|169475
1600430700000|2020-09-18 12:05:00|181.1|180.95|180.9|180.8|181.1|181|180.75|180.65|67172
1600431000000|2020-09-18 12:10:00|180.95|180.85|181.05|180.85|181.2|181.1|180.7|180.55|53406
1600431300000|2020-09-18 12:15:00|181|180.9|180.9|180.75|181.15|181.05|180.75|180.6|74992
1600431600000|2020-09-18 12:20:00|180.85|180.8|181.05|181|181.05|181|180.65|180.5|111120
1600431900000|2020-09-18 12:25:00|181|180.95|181.3|181.1|181.3|181.15|180.6|180.5|71480
1600432200000|2020-09-18 12:30:00|181.25|181.15|181.15|181|181.35|181.25|180.9|180.85|63204
1600432500000|2020-09-18 12:35:00|181.2|181.05|181.35|181.25|181.55|181.5|181.15|180.95|86433
1600432800000|2020-09-18 12:40:00|181.4|181.3|181.35|181.25|181.45|181.35|181.05|180.85|75832
1600433100000|2020-09-18 12:45:00|181.3|181.2|181.35|181.2|181.4|181.25|180.95|180.8|54073
1600433400000|2020-09-18 12:50:00|181.3|181.15|181.1|180.95|181.6|181.5|180.95|180.8|117313
1600433700000|2020-09-18 12:55:00|181.15|181|181.75|181.6|181.75|181.6|181|180.9|71381
1600434000000|2020-09-18 13:00:00|181.7|181.65|181.6|181.55|181.75|181.65|181.55|181.45|40199
1600434300000|2020-09-18 13:05:00|181.65|181.5|182.45|182.3|182.45|182.35|181.6|181.5|126684
1600434600000|2020-09-18 13:10:00|182.4|182.35|182.4|182.35|182.45|182.35|182.25|182.1|56505
1600434900000|2020-09-18 13:15:00|182.35|182.3|182.1|181.95|182.45|182.35|181.95|181.85|147975
1600435200000|2020-09-18 13:20:00|182.05|182|181.95|181.75|182.1|182|181.6|181.5|94011
1600435500000|2020-09-18 13:25:00|181.9|181.8|181.65|181.45|182.25|182.15|181.65|181.45|117093
1600435800000|2020-09-18 13:30:00|181.7|181.5|181.4|181.25|181.75|181.7|181|180.85|148055
1600436100000|2020-09-18 13:35:00|181.45|181.3|182|181.75|182.05|181.75|181.35|181.15|116745
1600436400000|2020-09-18 13:40:00|181.95|181.7|181.6|181.5|182.35|182.1|181.6|181.5|55520
1600436700000|2020-09-18 13:45:00|181.65|181.55|181.1|181|181.75|181.65|181|180.9|143441
1600437000000|2020-09-18 13:50:00|181|180.95|181.4|181.25|181.6|181.4|180.95|180.9|183261
1600437300000|2020-09-18 13:55:00|181.35|181.2|181.95|181.7|182|181.85|181.3|181.2|121342
1600437600000|2020-09-18 14:00:00|182|181.75|181.8|181.65|182.15|181.95|181.45|181.35|110541
1600437900000|2020-09-18 14:05:00|181.75|181.6|181.9|181.75|182.05|181.95|181.45|181.25|89767
1600438200000|2020-09-18 14:10:00|181.95|181.8|182.1|182|182.3|182.15|181.9|181.75|113103
1600438500000|2020-09-18 14:15:00|182.15|182.05|182.05|181.9|182.55|182.4|181.85|181.75|124901
1600438800000|2020-09-18 14:20:00|182.1|181.95|182.05|181.85|182.3|182.25|181.95|181.8|71978
1600439100000|2020-09-18 14:25:00|182|181.8|182.3|182.15|182.3|182.15|181.55|181.45|186227
1600439400000|2020-09-18 14:30:00|182.25|182.1|181.4|181.3|182.3|182.15|181.4|181.3|89135
1600439700000|2020-09-18 14:35:00|181.35|181.25|181.6|181.45|182|181.8|180.9|180.75|151623
1600440000000|2020-09-18 14:40:00|181.55|181.4|181.25|181.1|181.55|181.45|181|180.85|111883
1600440300000|2020-09-18 14:45:00|181.3|181.15|182.1|181.95|182.1|181.95|181.15|181.05|101532
1600440600000|2020-09-18 14:50:00|182.05|181.9|182|181.85|182.35|182.2|182|181.85|125259
1600440900000|2020-09-18 14:55:00|182.05|181.9|181.5|181.35|182.4|182.2|181.3|181.2|101265
1600441200000|2020-09-18 15:00:00|181.45|181.4|181.75|181.6|181.8|181.65|181.3|181.15|116006
1600441500000|2020-09-18 15:05:00|181.8|181.65|182.2|182.05|182.55|182.4|181.75|181.55|117857
1600441800000|2020-09-18 15:10:00|182.15|182.1|182.3|182.15|182.7|182.55|182.1|182|164340
1600442100000|2020-09-18 15:15:00|182.35|182.2|182.2|182.05|182.65|182.55|181.95|181.85|185733
1600442400000|2020-09-18 15:20:00|182.25|182.1|182.05|182|182.25|182.15|182|181.95|166700
1600442700000|2020-09-18 15:25:00|182|181.95|182|181.8|182.2|182.15|181.65|181.6|378594
1600671600000|2020-09-21 07:00:00|177.3|176.55|166.65|165.65|177.8|177.1|164.95|164|1410411
1600671900000|2020-09-21 07:05:00|166.6|165.7|166.6|166.05|171.1|169.75|165|164.9|783158
1600672200000|2020-09-21 07:10:00|166.85|166|167.15|166.6|167.85|167.5|165.55|165.15|242233
1600672500000|2020-09-21 07:15:00|167|167|165.75|165.3|167.6|167.1|165.3|165|309085
1600672800000|2020-09-21 07:20:00|165.8|165.35|165.65|165.35|166.4|166.15|165.1|165|495557
1600673100000|2020-09-21 07:25:00|165.6|165.25|163.6|163.35|165.6|165.25|162.95|162.7|525346
1600673400000|2020-09-21 07:30:00|163.65|163.4|160.9|160.6|163.7|163.4|160.6|160.4|996763
1600673700000|2020-09-21 07:35:00|160.85|160.55|160.6|160.25|161.55|161.3|160.55|160.1|662829
1600674000000|2020-09-21 07:40:00|160.7|160.3|160.95|160.7|161.45|161.25|160.45|160.05|517819
1600674300000|2020-09-21 07:45:00|160.9|160.6|161.4|161.2|162.25|162.2|160.55|160.2|248867
1600674600000|2020-09-21 07:50:00|161.35|161.1|161.9|161.75|161.9|161.85|161.05|160.65|186967
1600674900000|2020-09-21 07:55:00|161.85|161.7|161.9|161.7|162.4|162.2|161.45|161.2|313740
1600675200000|2020-09-21 08:00:00|161.95|161.75|162.65|162.4|163|162.8|161.95|161.75|249852
1600675500000|2020-09-21 08:05:00|162.6|162.35|162.4|162.1|163|162.8|161.65|161.35|247609
1600675800000|2020-09-21 08:10:00|162.45|162.15|163.9|163.75|163.9|163.85|162.45|162.15|200514
1600676100000|2020-09-21 08:15:00|164|163.7|163.35|163.1|164.05|164|162.7|162.45|252060
1600676400000|2020-09-21 08:20:00|163.3|163.15|162.7|162.65|163.4|163.25|162.25|162|172985
1600676700000|2020-09-21 08:25:00|162.75|162.7|162.8|162.65|162.85|162.7|162.3|162.1|254565
1600677000000|2020-09-21 08:30:00|162.85|162.7|163.25|163.05|163.3|163.25|162.5|162.25|192853
1600677300000|2020-09-21 08:35:00|163.2|163|164.05|163.75|164.05|163.75|163.2|163|127335
1600677600000|2020-09-21 08:40:00|164.1|163.8|165.05|164.9|165.35|165.15|164.1|163.8|141860
1600677900000|2020-09-21 08:45:00|165|164.8|165.75|165.45|165.8|165.55|164.85|164.7|111106
1600678200000|2020-09-21 08:50:00|165.7|165.35|164.6|164.35|165.7|165.4|164.15|164.05|145308
1600678500000|2020-09-21 08:55:00|164.7|164.4|165.1|164.95|165.25|165.1|164.4|164.35|194535
1600678800000|2020-09-21 09:00:00|165.15|165|164.45|164.35|165.2|165|164.1|164|201165
1600679100000|2020-09-21 09:05:00|164.5|164.4|164.35|164.2|164.9|164.75|164.25|164.05|122878
1600679400000|2020-09-21 09:10:00|164.4|164.25|165.2|165.05|165.35|165.25|164.4|164.25|155319
1600679700000|2020-09-21 09:15:00|165.25|165.1|165.35|165.2|165.95|165.7|164.75|164.5|196247
1600680000000|2020-09-21 09:20:00|165.4|165.3|165.05|164.8|165.6|165.35|164.95|164.8|217518
1600680300000|2020-09-21 09:25:00|165|164.75|165.25|165|165.25|165.1|164.9|164.75|68098
1600680600000|2020-09-21 09:30:00|165.2|165.05|165.2|165|165.55|165.35|164.9|164.75|209851
1600680900000|2020-09-21 09:35:00|165.15|164.95|164.65|164.5|165.2|165.15|164.65|164.5|136991
1600681200000|2020-09-21 09:40:00|164.6|164.55|165.15|165|165.2|165|164.55|164.5|116224
1600681500000|2020-09-21 09:45:00|165.1|164.95|165.2|165.05|165.5|165.35|164.9|164.65|96254
1600681800000|2020-09-21 09:50:00|165.15|165.1|165.5|165.4|165.5|165.4|164.8|164.7|58332
1600682100000|2020-09-21 09:55:00|165.45|165.3|165.3|165.1|166.1|166.05|165|164.75|134468
1600682400000|2020-09-21 10:00:00|165.35|165.15|165.75|165.55|165.75|165.6|165.1|165|91109
1600682700000|2020-09-21 10:05:00|165.8|165.6|165.9|165.7|165.95|165.75|165.25|165.05|172947
1600683000000|2020-09-21 10:10:00|165.85|165.65|165.5|165.35|165.85|165.65|165.45|165.3|56403
1600683300000|2020-09-21 10:15:00|165.45|165.3|165.35|165.2|165.45|165.3|165.15|165|64572
1600683600000|2020-09-21 10:20:00|165.4|165.25|165.65|165.45|165.65|165.55|165.25|165.1|125559
1600683900000|2020-09-21 10:25:00|165.6|165.5|166.1|165.95|166.1|165.95|165.4|165.3|109461
1600684200000|2020-09-21 10:30:00|166.05|165.9|166.1|166|166.35|166.25|165.9|165.8|81120
1600684500000|2020-09-21 10:35:00|166.2|166.05|166.05|165.95|166.35|166.3|166.05|165.95|93888
1600684800000|2020-09-21 10:40:00|166|165.9|164.65|164.4|166.05|165.9|164.65|164.4|103126
1600685100000|2020-09-21 10:45:00|164.6|164.35|164.25|164.15|164.6|164.45|164.25|164|53512
1600685400000|2020-09-21 10:50:00|164.3|164.2|164.7|164.45|164.7|164.55|164.3|164.1|55087
1600685700000|2020-09-21 10:55:00|164.65|164.4|164.85|164.65|165.55|165.25|164.55|164.4|56310
1600686000000|2020-09-21 11:00:00|164.95|164.7|165.2|165.05|165.8|165.5|164.95|164.7|197220
1600686300000|2020-09-21 11:05:00|165.25|165.1|165.55|165.35|165.95|165.85|165.25|165.05|163529
1600686600000|2020-09-21 11:10:00|165.6|165.4|165.85|165.7|165.9|165.7|165.4|165.15|51987
1600686900000|2020-09-21 11:15:00|165.8|165.65|165.3|165.15|165.8|165.65|165.25|165|34186
1600687200000|2020-09-21 11:20:00|165.35|165.1|165.4|165.25|165.45|165.35|165.25|165.05|47525
1600687500000|2020-09-21 11:25:00|165.45|165.3|164.6|164.35|165.45|165.35|164.55|164.3|95537
1600687800000|2020-09-21 11:30:00|164.65|164.4|165.05|164.9|165.1|165|164.65|164.4|120647
1600688100000|2020-09-21 11:35:00|165|164.85|165.1|164.85|165.3|165.05|164.95|164.8|64850
1600688400000|2020-09-21 11:40:00|165.05|164.9|165.1|164.95|165.2|165.05|165|164.8|43427
1600688700000|2020-09-21 11:45:00|165.15|165|165.7|165.45|165.8|165.7|165|164.8|319203
1600689000000|2020-09-21 11:50:00|165.75|165.5|165.85|165.65|166.25|166|165.75|165.5|51720
1600689300000|2020-09-21 11:55:00|165.8|165.75|167.35|167.2|167.45|167.3|165.8|165.75|229397
1600689600000|2020-09-21 12:00:00|167.3|167.15|167.15|166.8|167.7|167.45|167.05|166.65|58523
1600689900000|2020-09-21 12:05:00|167.3|166.85|166.25|166|167.35|167.1|166.25|166|10023
1600690200000|2020-09-21 12:10:00|166.2|165.9|166.35|166.1|166.45|166.25|165.9|165.55|47246
1600690500000|2020-09-21 12:15:00|166.45|166.15|166.85|166.75|166.85|166.75|166.35|166.1|38327
1600690800000|2020-09-21 12:20:00|166.8|166.7|166.15|166|166.8|166.7|166.15|166|30787
1600691100000|2020-09-21 12:25:00|166.25|166.05|166.05|165.9|166.4|166.3|166|165.85|78665
1600691400000|2020-09-21 12:30:00|166|165.85|165.95|165.75|166.4|166.3|165.85|165.7|33485
1600691700000|2020-09-21 12:35:00|166|165.8|166.2|165.95|166.3|166.2|166|165.75|33754
1600692000000|2020-09-21 12:40:00|166.15|166|165.3|165.15|166.2|166.05|165.15|165|111514
1600692300000|2020-09-21 12:45:00|165.35|165.2|165.4|165.2|165.7|165.55|165.35|165.2|50257
1600692600000|2020-09-21 12:50:00|165.35|165.15|165.35|165.15|165.75|165.55|165.3|165.15|32926
1600692900000|2020-09-21 12:55:00|165.4|165.2|165.55|165.4|165.75|165.55|165.3|165.15|67335
1600693200000|2020-09-21 13:00:00|165.5|165.35|165.75|165.55|165.85|165.7|165.3|165.1|47441
1600693500000|2020-09-21 13:05:00|165.7|165.5|165.2|165.05|165.7|165.5|165.2|165.05|40354
1600693800000|2020-09-21 13:10:00|165.25|165.1|165.4|165.2|165.6|165.5|165.2|165.05|52618
1600694100000|2020-09-21 13:15:00|165.35|165.15|165.05|164.9|165.35|165.15|165|164.85|54485
1600694400000|2020-09-21 13:20:00|165|164.85|165.15|165.05|165.3|165.25|164.95|164.8|156170
1600694700000|2020-09-21 13:25:00|165.1|165|165.2|165.05|165.65|165.45|165.05|164.85|108150
1600695000000|2020-09-21 13:30:00|165.15|165|164.6|164.45|165.25|165.05|164.35|164.2|116213
1600695300000|2020-09-21 13:35:00|164.55|164.5|163.7|163.6|164.55|164.5|163.65|163.6|102543
1600695600000|2020-09-21 13:40:00|163.65|163.55|163.45|163.35|163.7|163.55|163.15|163|118706
1600695900000|2020-09-21 13:45:00|163.4|163.3|163.9|163.7|163.95|163.75|163.15|163|127669
1600696200000|2020-09-21 13:50:00|163.85|163.65|164.2|164|164.25|164.05|163.65|163.45|52638
1600696500000|2020-09-21 13:55:00|164.15|163.9|163.8|163.6|164.15|163.95|163.65|163.55|138800
1600696800000|2020-09-21 14:00:00|163.75|163.55|163.35|163.15|163.8|163.7|163.3|163.1|114660
1600697100000|2020-09-21 14:05:00|163.4|163.2|162.55|162.35|163.4|163.2|162.3|162.1|248319
1600697400000|2020-09-21 14:10:00|162.5|162.4|162.05|161.9|162.8|162.7|162|161.85|193376
1600697700000|2020-09-21 14:15:00|162.1|162.05|161.65|161.5|162.1|162.05|161.4|161.2|253991
1600698000000|2020-09-21 14:20:00|161.6|161.45|162|161.85|162|161.85|161.2|161.15|301783
1600698300000|2020-09-21 14:25:00|161.95|161.9|161.45|161.35|161.95|161.9|160.85|160.75|177474
1600698600000|2020-09-21 14:30:00|161.4|161.3|161.05|160.95|161.45|161.35|160.55|160.45|170211
1600698900000|2020-09-21 14:35:00|161|161|161.1|160.95|161.15|161|160.6|160.5|291816
1600699200000|2020-09-21 14:40:00|161.05|160.9|160.8|160.7|161.45|161.3|160.8|160.7|135624
1600699500000|2020-09-21 14:45:00|160.75|160.65|161.15|160.95|161.2|161|160.55|160.4|164151
1600699800000|2020-09-21 14:50:00|161.1|160.9|160.75|160.6|161.15|161.1|160.55|160.5|134597
1600700100000|2020-09-21 14:55:00|160.7|160.65|160.05|159.95|160.85|160.75|159.7|159.55|427826
1600700400000|2020-09-21 15:00:00|159.95|159.9|159.95|159.8|160.45|160.35|159.85|159.75|222379
1600700700000|2020-09-21 15:05:00|159.9|159.85|160.2|160.05|160.55|160.5|159.9|159.8|239060
1600701000000|2020-09-21 15:10:00|160.15|160|160.2|160.05|160.7|160.6|159.95|159.85|261518
1600701300000|2020-09-21 15:15:00|160.1|160|160|159.9|160.15|160.05|159.35|159.1|235189
1600701600000|2020-09-21 15:20:00|159.95|159.85|160.6|160.55|160.65|160.55|159.8|159.6|331005
1600701900000|2020-09-21 15:25:00|160.65|160.5|160.5|160.3|160.7|160.55|160.1|160|592778
1600758000000|2020-09-22 07:00:00|162.35|162.05|160.45|159.95|162.35|162.05|158.95|158.3|225353
1600758300000|2020-09-22 07:05:00|160.4|159.85|156.45|156.2|160.45|159.9|156.3|156.1|302661
1600758600000|2020-09-22 07:10:00|156.55|156.15|156.75|156.4|158.2|157.9|156.15|156.05|176924
1600758900000|2020-09-22 07:15:00|156.8|156.45|158.6|158.25|158.6|158.25|156.35|156.1|185352
1600759200000|2020-09-22 07:20:00|158.55|158.2|159.7|159.25|159.75|159.6|158.25|157.7|135494
1600759500000|2020-09-22 07:25:00|159.65|159.3|159|158.65|159.65|159.3|158|157.9|156810
1600759800000|2020-09-22 07:30:00|158.95|158.7|158.7|158.4|159.65|159.15|158.65|158.35|115411
1600760100000|2020-09-22 07:35:00|158.75|158.45|158.2|157.85|159|158.7|157.65|157.25|128912
1600760400000|2020-09-22 07:40:00|158.15|157.8|158.6|158.45|158.9|158.45|158.15|157.7|97221
1600760700000|2020-09-22 07:45:00|158.75|158.5|159.95|159.8|160.1|160|158.75|158.5|149209
1600761000000|2020-09-22 07:50:00|160|159.85|160.4|160.1|161|160.7|160|159.8|135402
1600761300000|2020-09-22 07:55:00|160.35|160|159.8|159.65|160.75|160.55|159.8|159.6|122629
1600761600000|2020-09-22 08:00:00|159.9|159.7|160.45|160.2|161.05|161|159.85|159.7|178500
1600761900000|2020-09-22 08:05:00|160.4|160.25|161.3|161.05|161.3|161.2|160.4|160.25|272914
1600762200000|2020-09-22 08:10:00|161.25|161|159.6|159.45|161.25|161|159.6|159.45|71168
1600762500000|2020-09-22 08:15:00|159.55|159.4|159.7|159.5|160.25|160.2|159.55|159.4|131307
1600762800000|2020-09-22 08:20:00|159.65|159.45|159.05|158.9|159.65|159.5|158.95|158.85|121023
1600763100000|2020-09-22 08:25:00|159|158.85|159.2|159.05|159.2|159.05|158.5|158.3|231611
1600763400000|2020-09-22 08:30:00|159.15|159|158.55|158.4|159.15|159|158.4|158.2|161220
1600763700000|2020-09-22 08:35:00|158.5|158.3|156.95|156.75|158.55|158.4|156.8|156.65|173599
1600764000000|2020-09-22 08:40:00|157|156.8|156.8|156.6|157.2|156.9|156.7|156.5|270128
1600764300000|2020-09-22 08:45:00|156.75|156.65|156.85|156.65|157.45|157.3|156.7|156.5|203071
1600764600000|2020-09-22 08:50:00|156.8|156.55|157.05|156.9|157.3|157.2|156.6|156.5|128059
1600764900000|2020-09-22 08:55:00|157.1|156.95|157|156.8|157.55|157.3|156.7|156.5|202473
1600765200000|2020-09-22 09:00:00|156.95|156.75|156.55|156.45|157.1|156.8|156.55|156.4|92257
1600765500000|2020-09-22 09:05:00|156.65|156.5|156.65|156.45|157.4|157.15|156.5|156.3|232809
1600765800000|2020-09-22 09:10:00|156.75|156.5|156.95|156.8|157.2|156.9|156.4|156.35|119887
1600766100000|2020-09-22 09:15:00|157|156.85|156.7|156.55|157|156.9|156.55|156.3|109250
1600766400000|2020-09-22 09:20:00|156.65|156.6|156.7|156.55|157|156.85|156.4|156.2|133567
1600766700000|2020-09-22 09:25:00|156.8|156.6|156.85|156.7|157.05|156.95|156.6|156.4|149538
1600767000000|2020-09-22 09:30:00|156.8|156.65|156.45|156.25|156.9|156.7|156.3|156.1|77635
1600767300000|2020-09-22 09:35:00|156.5|156.35|156.6|156.4|156.9|156.75|156.3|156.1|111746
1600767600000|2020-09-22 09:40:00|156.55|156.35|156.5|156.4|156.85|156.7|156.4|156.25|93153
1600767900000|2020-09-22 09:45:00|156.45|156.3|156.75|156.65|156.85|156.7|156.4|156.25|116819
1600768200000|2020-09-22 09:50:00|156.8|156.7|156.5|156.45|157.1|156.95|156.45|156.25|80585
1600768500000|2020-09-22 09:55:00|156.55|156.35|156.65|156.45|156.85|156.7|156.45|156.35|94760
1600768800000|2020-09-22 10:00:00|156.6|156.4|156.45|156.35|156.6|156.4|156.15|156.05|93281
1600769100000|2020-09-22 10:05:00|156.4|156.3|156.3|156.2|156.45|156.35|156.15|156.05|102982
1600769400000|2020-09-22 10:10:00|156.25|156.15|155.85|155.8|156.35|156.2|155.85|155.75|174891
1600769700000|2020-09-22 10:15:00|155.8|155.7|156.55|156.4|156.55|156.4|155.8|155.65|103038
1600770000000|2020-09-22 10:20:00|156.65|156.45|157.75|157.55|157.75|157.65|156.65|156.45|151618
1600770300000|2020-09-22 10:25:00|157.8|157.6|157.6|157.4|157.8|157.65|157.55|157.35|71435
1600770600000|2020-09-22 10:30:00|157.65|157.45|157.4|157.15|157.75|157.55|157.1|157|115428
1600770900000|2020-09-22 10:35:00|157.45|157.2|157.65|157.55|158.15|158|157.45|157.2|121786
1600771200000|2020-09-22 10:40:00|157.7|157.6|158.1|158|158.3|158.15|157.7|157.6|77415
1600771500000|2020-09-22 10:45:00|158.05|157.95|157.7|157.6|158.1|158|157.65|157.5|316414
1600771800000|2020-09-22 10:50:00|157.65|157.55|157.9|157.8|157.95|157.8|157.55|157.45|83040
1600772100000|2020-09-22 10:55:00|157.85|157.7|157.6|157.5|158.05|157.95|157.6|157.45|195576
1600772400000|2020-09-22 11:00:00|157.65|157.55|156.95|156.8|157.7|157.65|156.95|156.8|127067
1600772700000|2020-09-22 11:05:00|157|156.85|157.5|157.35|157.5|157.35|157|156.8|117862
1600773000000|2020-09-22 11:10:00|157.45|157.3|157.5|157.3|157.6|157.5|157.35|157.15|270375
1600773300000|2020-09-22 11:15:00|157.6|157.35|157.35|157.2|157.75|157.6|157.35|157.2|87177
1600773600000|2020-09-22 11:20:00|157.3|157.25|157.5|157.4|157.65|157.6|157.3|157.25|52559
1600773900000|2020-09-22 11:25:00|157.55|157.45|157.6|157.45|157.8|157.65|157.4|157.3|201053
1600774200000|2020-09-22 11:30:00|157.65|157.5|157.85|157.8|158|157.9|157.55|157.3|263625
1600774500000|2020-09-22 11:35:00|157.9|157.85|158.45|158.25|158.7|158.5|157.65|157.5|930244
1600774800000|2020-09-22 11:40:00|158.4|158.2|157.95|157.85|158.6|158.45|157.95|157.85|110985
1600775100000|2020-09-22 11:45:00|157.9|157.8|157.2|157.05|158|157.85|157.2|157.05|97817
1600775400000|2020-09-22 11:50:00|157.15|157|157.45|157.35|157.75|157.7|157.05|157|164378
1600775700000|2020-09-22 11:55:00|157.5|157.4|157.45|157.35|157.85|157.8|157.45|157.35|60516
1600776000000|2020-09-22 12:00:00|157.4|157.3|157.55|157.45|157.8|157.65|157.35|157.15|91089
1600776300000|2020-09-22 12:05:00|157.6|157.5|157.35|157.3|157.65|157.5|157.15|157|63704
1600776600000|2020-09-22 12:10:00|157.3|157.25|157.15|157|157.5|157.3|156.95|156.75|84773
1600776900000|2020-09-22 12:15:00|157.2|157.05|157|156.9|157.55|157.45|157|156.9|115319
1600777200000|2020-09-22 12:20:00|157.05|156.95|157.1|156.95|157.25|157.15|157.05|156.9|85081
1600777500000|2020-09-22 12:25:00|157.05|157|156.8|156.7|157.2|157.15|156.8|156.7|137283
1600777800000|2020-09-22 12:30:00|156.75|156.65|156.5|156.4|156.9|156.75|156.45|156.35|279929
1600778100000|2020-09-22 12:35:00|156.45|156.45|156.65|156.55|156.8|156.65|156.4|156.3|181601
1600778400000|2020-09-22 12:40:00|156.6|156.5|157.05|156.95|157.4|157.25|156.45|156.4|158148
1600778700000|2020-09-22 12:45:00|157|157|156.95|156.85|157.1|157|156.85|156.7|93587
1600779000000|2020-09-22 12:50:00|156.9|156.8|157.1|157|157.4|157.2|156.9|156.8|101170
1600779300000|2020-09-22 12:55:00|157.05|156.95|157.35|157.25|157.55|157.45|156.9|156.75|158887
1600779600000|2020-09-22 13:00:00|157.4|157.3|157.2|157.15|157.55|157.45|157.2|157.1|111143
1600779900000|2020-09-22 13:05:00|157.25|157.1|158.25|158.15|158.4|158.3|157.2|157.1|279703
1600780200000|2020-09-22 13:10:00|158.3|158.2|158.85|158.7|159|158.85|158.2|158.05|167594
1600780500000|2020-09-22 13:15:00|158.9|158.65|158.5|158.35|158.9|158.65|158.2|158.05|63568
1600780800000|2020-09-22 13:20:00|158.6|158.4|158.9|158.75|158.9|158.75|158.35|158.3|67800
1600781100000|2020-09-22 13:25:00|159|158.8|159.35|159.2|159.55|159.45|158.9|158.8|113070
1600781400000|2020-09-22 13:30:00|159.3|159.05|160.1|160|160.25|160.1|158.85|158.65|200771
1600781700000|2020-09-22 13:35:00|160.05|159.95|160.8|160.65|160.8|160.75|159.75|159.6|221497
1600782000000|2020-09-22 13:40:00|160.75|160.6|161.45|161.35|161.6|161.45|160.65|160.55|228463
1600782300000|2020-09-22 13:45:00|161.5|161.4|160.75|160.55|161.85|161.7|160.7|160.55|218616
1600782600000|2020-09-22 13:50:00|160.8|160.6|160.3|160.05|160.8|160.6|160.1|160|133528
1600782900000|2020-09-22 13:55:00|160.25|160.1|159.85|159.75|160.45|160.35|159.85|159.7|164581
1600783200000|2020-09-22 14:00:00|159.9|159.85|159.9|159.65|160.05|159.95|159.6|159.35|180162
1600783500000|2020-09-22 14:05:00|159.85|159.7|160.4|160.25|160.55|160.35|159.8|159.65|165849
1600783800000|2020-09-22 14:10:00|160.45|160.3|160.75|160.65|160.8|160.65|159.85|159.7|160968
1600784100000|2020-09-22 14:15:00|160.7|160.7|161.3|161.15|161.3|161.2|160.7|160.55|201791
1600784400000|2020-09-22 14:20:00|161.25|161.2|161.1|161|161.35|161.2|160.7|160.6|294930
1600784700000|2020-09-22 14:25:00|161.15|161.05|161.75|161.6|161.8|161.65|160.85|160.65|247886
1600785000000|2020-09-22 14:30:00|161.8|161.75|162.05|161.9|162.05|162|161.55|161.45|146918
1600785300000|2020-09-22 14:35:00|162.1|161.95|162.95|162.7|163.05|162.9|162.1|161.95|190318
1600785600000|2020-09-22 14:40:00|162.8|162.8|162.15|161.95|163.15|162.95|162.15|161.95|166189
1600785900000|2020-09-22 14:45:00|162.1|162|161.55|161.35|162.35|162.2|161.55|161.3|132980
1600786200000|2020-09-22 14:50:00|161.5|161.4|161.15|161.05|161.65|161.55|161|160.8|118366
1600786500000|2020-09-22 14:55:00|161.2|161.15|159.95|159.8|161.2|161.15|159.9|159.75|243689
1600786800000|2020-09-22 15:00:00|159.9|159.85|160.05|159.95|160.4|160.2|159.85|159.75|267250
1600787100000|2020-09-22 15:05:00|160.1|160|160.7|160.55|160.8|160.75|160|159.9|199693
1600787400000|2020-09-22 15:10:00|160.75|160.6|160.9|160.8|161.25|161.05|160.7|160.55|337118
1600787700000|2020-09-22 15:15:00|160.85|160.75|161.35|161.2|161.5|161.4|160.8|160.75|228572
1600788000000|2020-09-22 15:20:00|161.3|161.1|160.9|160.75|161.35|161.3|160.75|160.65|256193
1600788300000|2020-09-22 15:25:00|160.85|160.7|161.2|160.9|161.25|160.95|160.4|160.35|289062
1600844400000|2020-09-23 07:00:00|161|160.95|160|158.95|163|162.9|158|157.35|176403
1600844700000|2020-09-23 07:05:00|159.95|159|159.35|158.85|160.05|159.2|157.3|157.1|400602
1600845000000|2020-09-23 07:10:00|159.4|158.9|159.2|158.85|159.4|159|157.85|157.45|135754
1600845300000|2020-09-23 07:15:00|159.15|158.8|161.55|161.15|161.6|161.25|158.9|158.35|272479
1600845600000|2020-09-23 07:20:00|161.5|161.1|162.8|162.45|162.8|162.55|161.05|160.7|197618
1600845900000|2020-09-23 07:25:00|162.75|162.5|161.75|161.35|162.75|162.5|161|160.75|177554
1600846200000|2020-09-23 07:30:00|161.85|161.4|161.5|161.3|162.55|162.3|161.3|161|112620
1600846500000|2020-09-23 07:35:00|161.65|161.35|162.9|162.7|162.95|162.75|161.35|161.05|153499
1600846800000|2020-09-23 07:40:00|162.85|162.65|165.5|165.25|165.6|165.4|162.7|162.65|165490
1600847100000|2020-09-23 07:45:00|165.55|165.4|166.95|166.7|167.05|166.95|165.45|165.3|309877
1600847400000|2020-09-23 07:50:00|166.9|166.6|167|166.75|167.3|167.25|166.3|166.05|279591
1600847700000|2020-09-23 07:55:00|166.95|166.65|167.7|167.45|167.75|167.5|166.9|166.6|174882
1600848000000|2020-09-23 08:00:00|167.65|167.4|167.7|167.6|168.35|168.2|167.4|167.1|140918
1600848300000|2020-09-23 08:05:00|167.85|167.65|167.55|167.35|168|167.85|167.2|167|265819
1600848600000|2020-09-23 08:10:00|167.6|167.4|167.55|167.3|167.7|167.45|166.2|166.05|154015
1600848900000|2020-09-23 08:15:00|167.5|167.2|167.9|167.7|168.65|168.35|167.45|167.2|170010
1600849200000|2020-09-23 08:20:00|167.85|167.75|167.6|167.45|168|167.9|167.45|167.3|145387
1600849500000|2020-09-23 08:25:00|167.65|167.5|169.65|169.45|169.65|169.5|167.65|167.5|319196
1600849800000|2020-09-23 08:30:00|169.7|169.5|169.55|169.35|169.75|169.55|168.9|168.6|257767
1600850100000|2020-09-23 08:35:00|169.6|169.4|169.85|169.6|170|169.85|169.45|169.25|180425
1600850400000|2020-09-23 08:40:00|169.95|169.65|169.95|169.8|170.15|169.95|169.45|169.2|118995
1600850700000|2020-09-23 08:45:00|169.9|169.75|169.5|169.25|169.95|169.8|169.2|169|185272
1600851000000|2020-09-23 08:50:00|169.55|169.3|169|168.85|169.75|169.7|169|168.75|82796
1600851300000|2020-09-23 08:55:00|169.05|169|169.7|169.55|169.75|169.65|168.95|168.8|99757
1600851600000|2020-09-23 09:00:00|169.75|169.6|170.1|169.95|170.55|170.4|169.7|169.6|164303
1600851900000|2020-09-23 09:05:00|170.15|169.9|169.7|169.55|170.45|170.35|169.65|169.55|138245
1600852200000|2020-09-23 09:10:00|169.75|169.6|170.55|170.4|170.55|170.45|169.6|169.5|201930
1600852500000|2020-09-23 09:15:00|170.5|170.45|170.65|170.4|171.05|170.95|170.35|170.05|327075
1600852800000|2020-09-23 09:20:00|170.7|170.45|171.85|171.75|171.85|171.75|170.7|170.45|186110
1600853100000|2020-09-23 09:25:00|172|171.8|172.05|171.95|172.05|171.95|171.45|171.35|155396
1600853400000|2020-09-23 09:30:00|172|171.9|171.75|171.55|172.2|172.1|171.55|171.35|95976
1600853700000|2020-09-23 09:35:00|171.8|171.6|171.35|171.15|172.3|172.15|171.35|171.15|105999
1600854000000|2020-09-23 09:40:00|171.4|171.2|171.3|171.1|171.5|171.45|171.1|171|103917
1600854300000|2020-09-23 09:45:00|171.25|171.05|169.75|169.55|171.3|171.1|169.75|169.55|224779
1600854600000|2020-09-23 09:50:00|169.7|169.6|170.3|170.15|170.35|170.25|169.7|169.55|124500
1600854900000|2020-09-23 09:55:00|170.25|170.25|170.4|170.2|170.4|170.25|169.9|169.65|66301
1600855200000|2020-09-23 10:00:00|170.45|170.25|170.45|170.3|170.45|170.3|169.85|169.8|165497
1600855500000|2020-09-23 10:05:00|170.4|170.35|170.85|170.75|171.1|171|170.3|170.15|143150
1600855800000|2020-09-23 10:10:00|170.8|170.65|171|170.8|171|170.8|170.55|170.35|83456
1600856100000|2020-09-23 10:15:00|170.95|170.75|170.15|170.1|171|170.95|170.05|170|200755
1600856400000|2020-09-23 10:20:00|170.2|170.15|171.2|171.05|171.2|171.05|170.2|170.05|105795
1600856700000|2020-09-23 10:25:00|171.15|170.95|171.5|171.35|171.55|171.4|171.1|170.9|57140
1600857000000|2020-09-23 10:30:00|171.45|171.4|172.25|172.05|172.4|172.05|171.45|171.4|82702
1600857300000|2020-09-23 10:35:00|172.2|172|171.35|171.1|172.2|172.05|171.15|170.85|285434
1600857600000|2020-09-23 10:40:00|171.3|171.05|171.25|171.05|171.65|171.55|170.9|170.75|235587
1600857900000|2020-09-23 10:45:00|171.3|171.1|172.45|172.25|172.45|172.25|171.3|171.1|76044
1600858200000|2020-09-23 10:50:00|172.5|172.3|172.85|172.65|173.2|172.9|172.45|172.3|183099
1600858500000|2020-09-23 10:55:00|172.8|172.6|172|171.8|172.85|172.6|172|171.8|87754
1600858800000|2020-09-23 11:00:00|172.1|171.85|172.1|171.95|172.5|172.4|172|171.75|84991
1600859100000|2020-09-23 11:05:00|172.05|171.85|171.9|171.7|172.1|172.05|171.9|171.7|48634
1600859400000|2020-09-23 11:10:00|171.95|171.75|171.8|171.65|172|171.85|171.45|171.3|54811
1600859700000|2020-09-23 11:15:00|171.85|171.8|171.4|171.25|171.85|171.8|171.35|171.2|56619
1600860000000|2020-09-23 11:20:00|171.45|171.3|171.6|171.4|171.7|171.6|171.3|171.15|98729
1600860300000|2020-09-23 11:25:00|171.55|171.45|172.15|171.95|172.2|172|171.55|171.4|92495
1600860600000|2020-09-23 11:30:00|172.2|172|172.45|172.2|172.6|172.4|172.15|172|68541
1600860900000|2020-09-23 11:35:00|172.4|172.3|172.45|172.3|172.45|172.3|172.1|171.85|106047
1600861200000|2020-09-23 11:40:00|172.4|172.25|171.9|171.75|172.45|172.3|171.65|171.5|198246
1600861500000|2020-09-23 11:45:00|171.95|171.8|171.55|171.4|172.5|172.35|171.55|171.35|186518
1600861800000|2020-09-23 11:50:00|171.5|171.35|170.4|170.3|171.5|171.4|170.4|170.3|136710
1600862100000|2020-09-23 11:55:00|170.45|170.35|170.2|170.1|170.55|170.45|169.95|169.9|79976
1600862400000|2020-09-23 12:00:00|170.25|170.15|169.65|169.55|170.3|170.2|169.4|169.3|119271
1600862700000|2020-09-23 12:05:00|169.6|169.45|169.3|169.2|169.65|169.45|169.1|169|190029
1600863000000|2020-09-23 12:10:00|169.35|169.25|169.55|169.45|169.55|169.45|169.2|169.05|104355
1600863300000|2020-09-23 12:15:00|169.5|169.4|169.4|169.25|169.5|169.4|169|168.85|134094
1600863600000|2020-09-23 12:20:00|169.35|169.2|169.1|168.9|169.45|169.35|169.1|168.85|119503
1600863900000|2020-09-23 12:25:00|169|168.95|169.5|169.3|169.55|169.45|169|168.9|59204
1600864200000|2020-09-23 12:30:00|169.45|169.35|169.3|169.1|169.55|169.35|168.8|168.65|79602
1600864500000|2020-09-23 12:35:00|169.4|169.15|169.4|169.25|169.95|169.85|169.3|169.1|171293
1600864800000|2020-09-23 12:40:00|169.35|169.2|169.45|169.3|169.45|169.4|169.15|168.95|44828
1600865100000|2020-09-23 12:45:00|169.4|169.35|169.55|169.45|169.75|169.55|169.05|168.9|88523
1600865400000|2020-09-23 12:50:00|169.5|169.4|169.95|169.8|169.95|169.8|169.25|169.1|98494
1600865700000|2020-09-23 12:55:00|169.9|169.75|169.9|169.65|170.05|169.8|169.4|169.2|114867
1600866000000|2020-09-23 13:00:00|169.95|169.7|169.3|169.15|170.1|169.9|169.2|169.05|70381
1600866300000|2020-09-23 13:05:00|169.25|169.05|168.75|168.6|169.3|169.15|168.7|168.5|62026
1600866600000|2020-09-23 13:10:00|168.7|168.5|168.35|168.15|168.7|168.6|168.1|168|172056
1600866900000|2020-09-23 13:15:00|168.3|168.2|168.6|168.5|168.75|168.65|168.3|168.2|108412
1600867200000|2020-09-23 13:20:00|168.65|168.45|168.55|168.45|168.7|168.6|168.2|168.05|93384
1600867500000|2020-09-23 13:25:00|168.6|168.5|168.35|168.2|168.6|168.5|168.2|168.15|112200
1600867800000|2020-09-23 13:30:00|168.3|168.15|169.3|169.2|169.35|169.2|168.05|168|169557
1600868100000|2020-09-23 13:35:00|169.35|169.25|169.55|169.4|169.75|169.55|169.2|169|150528
1600868400000|2020-09-23 13:40:00|169.65|169.45|169.2|169.1|169.85|169.75|169.15|169|95105
1600868700000|2020-09-23 13:45:00|169.1|169.05|169.8|169.65|169.95|169.9|168.95|168.75|257769
1600869000000|2020-09-23 13:50:00|169.85|169.7|169.1|169|170.2|170.05|169.05|168.9|233076
1600869300000|2020-09-23 13:55:00|169.05|168.85|168.95|168.85|169.55|169.35|168.75|168.55|179170
1600869600000|2020-09-23 14:00:00|169|168.9|169.2|169.05|169.2|169.05|168.6|168.4|231418
1600869900000|2020-09-23 14:05:00|169.15|168.85|167.7|167.55|169.15|168.9|167.55|167.5|277141
1600870200000|2020-09-23 14:10:00|167.75|167.6|168.05|167.95|168.4|168.3|167.55|167.5|159118
1600870500000|2020-09-23 14:15:00|168.1|168|167.45|167.3|168.2|168|167.35|167.3|131493
1600870800000|2020-09-23 14:20:00|167.4|167.2|166.45|166.3|167.5|167.45|166.4|166.25|142875
1600871100000|2020-09-23 14:25:00|166.4|166.25|166.85|166.75|167.15|167.05|166.35|166.2|114295
1600871400000|2020-09-23 14:30:00|166.8|166.7|165.65|165.6|167.05|167|165.65|165.6|252617
1600871700000|2020-09-23 14:35:00|165.7|165.7|165.95|165.75|166.45|166.35|165.55|165.35|236352
1600872000000|2020-09-23 14:40:00|165.9|165.8|166.6|166.55|166.7|166.6|165.85|165.8|170451
1600872300000|2020-09-23 14:45:00|166.55|166.5|166.35|166.3|166.7|166.6|166.15|166.05|196053
1600872600000|2020-09-23 14:50:00|166.4|166.35|165.2|165|166.45|166.35|164.95|164.8|207085
1600872900000|2020-09-23 14:55:00|165.25|165.05|165.25|165.15|165.65|165.55|165.15|165.05|137418
1600873200000|2020-09-23 15:00:00|165.2|165.1|165.15|165.1|165.5|165.4|164.8|164.65|252587
1600873500000|2020-09-23 15:05:00|165.1|165|164.1|163.95|165.3|165.2|164|163.95|234476
1600873800000|2020-09-23 15:10:00|164.15|164|163.35|163.15|164.25|164.15|162.95|162.75|261834
1600874100000|2020-09-23 15:15:00|163.3|163.2|163.35|163.25|163.6|163.5|163.1|163|292942
1600874400000|2020-09-23 15:20:00|163.3|163.2|162.65|162.5|163.3|163.2|162.4|162.25|388208
1600874700000|2020-09-23 15:25:00|162.7|162.55|162.65|162.4|163.25|163.1|162.45|162.3|391944
1600930800000|2020-09-24 07:00:00|157|156.1|153.9|153.65|157.85|157.25|152.95|152.6|556536
1600931100000|2020-09-24 07:05:00|153.85|153.6|153.45|153.15|156.05|155.8|153.25|153|574760
1600931400000|2020-09-24 07:10:00|153.4|153.05|153.65|153.25|155.15|154.75|152.55|152.1|428781
1600931700000|2020-09-24 07:15:00|153.6|153.15|153.9|153.65|155.5|155.35|153.25|153|429638
1600932000000|2020-09-24 07:20:00|153.95|153.7|154.15|153.95|154.15|154.05|153.5|153.1|414654
1600932300000|2020-09-24 07:25:00|154.1|153.9|154.35|153.95|154.75|154.5|153.6|153.35|360486
1600932600000|2020-09-24 07:30:00|154.3|153.9|154.75|154.55|155.05|154.7|153.3|153.15|313999
1600932900000|2020-09-24 07:35:00|154.7|154.4|155.9|155.6|155.95|155.6|153.85|153.7|79916
1600933200000|2020-09-24 07:40:00|155.85|155.55|156.7|156.6|156.75|156.6|155.6|155.4|160762
1600933500000|2020-09-24 07:45:00|156.85|156.65|158.1|157.9|158.15|158.1|156.65|156.35|265788
1600933800000|2020-09-24 07:50:00|158.2|157.95|159.95|159.7|160.4|160.3|158.2|157.95|469336
1600934100000|2020-09-24 07:55:00|159.9|159.75|159.45|159.1|159.9|159.75|159.15|158.85|95155
1600934400000|2020-09-24 08:00:00|159.4|159.15|157.45|157.15|159.4|159.2|157.4|157.15|146620
1600934700000|2020-09-24 08:05:00|157.4|157.2|157.2|157|157.75|157.55|157.1|156.9|83972
1600935000000|2020-09-24 08:10:00|157.1|156.9|156.9|156.7|157.7|157.5|156.9|156.7|98328
1600935300000|2020-09-24 08:15:00|156.85|156.6|157.3|157.2|157.65|157.5|156.65|156.5|196180
1600935600000|2020-09-24 08:20:00|157.25|157.1|156.7|156.5|157.5|157.25|156.65|156.5|146879
1600935900000|2020-09-24 08:25:00|156.65|156.45|157.4|157.2|157.4|157.25|156.05|155.75|232266
1600936200000|2020-09-24 08:30:00|157.35|157.15|157.45|157.1|157.5|157.4|156.65|156.4|189254
1600936500000|2020-09-24 08:35:00|157.4|157.15|157.6|157.45|157.95|157.9|157.4|157.15|107521
1600936800000|2020-09-24 08:40:00|157.65|157.5|157.45|157.2|157.85|157.75|157.15|157|79205
1600937100000|2020-09-24 08:45:00|157.3|157.15|156.85|156.75|157.3|157.15|156.45|156.3|171760
1600937400000|2020-09-24 08:50:00|156.8|156.7|156.1|156|156.95|156.8|156|155.8|112370
1600937700000|2020-09-24 08:55:00|156.05|156.05|155.95|155.75|156.6|156.4|155.8|155.6|93842
1600938000000|2020-09-24 09:00:00|155.9|155.7|155.05|154.9|155.9|155.7|154.95|154.8|129503
1600938300000|2020-09-24 09:05:00|155.15|154.95|155.75|155.55|155.8|155.65|155.1|154.95|161295
1600938600000|2020-09-24 09:10:00|155.7|155.6|156.55|156.4|156.6|156.5|155.7|155.6|61567
1600938900000|2020-09-24 09:15:00|156.65|156.45|156.95|156.75|157.2|156.9|156.5|156.45|136648
1600939200000|2020-09-24 09:20:00|156.9|156.7|156.8|156.65|156.9|156.75|156.55|156.45|171815
1600939500000|2020-09-24 09:25:00|156.75|156.6|156.15|156.05|156.75|156.6|156.15|155.9|97495
1600939800000|2020-09-24 09:30:00|156.1|156|156|155.85|156.75|156.55|156|155.8|97497
1600940100000|2020-09-24 09:35:00|155.95|155.8|156.4|156.2|156.6|156.5|155.95|155.75|71197
1600940400000|2020-09-24 09:40:00|156.3|156.15|156.5|156.4|156.55|156.4|156.25|156.05|71155
1600940700000|2020-09-24 09:45:00|156.45|156.35|156.3|156.2|156.55|156.4|156.3|156.15|33537
1600941000000|2020-09-24 09:50:00|156.35|156.25|156.15|156.05|156.75|156.55|156.1|156|60032
1600941300000|2020-09-24 09:55:00|156.2|156|156.55|156.45|156.9|156.75|156.15|156|86787
1600941600000|2020-09-24 10:00:00|156.5|156.4|157.8|157.6|157.8|157.6|156.5|156.4|64857
1600941900000|2020-09-24 10:05:00|157.85|157.65|158.1|158|158.65|158.45|157.85|157.65|84247
1600942200000|2020-09-24 10:10:00|158.2|158.05|158.6|158.5|158.6|158.5|158|157.85|100990
1600942500000|2020-09-24 10:15:00|158.55|158.45|159.55|159.35|159.6|159.4|158.35|158.2|177058
1600942800000|2020-09-24 10:20:00|159.5|159.3|158.85|158.6|159.5|159.35|158.85|158.6|118336
1600943100000|2020-09-24 10:25:00|158.8|158.65|158.1|157.9|159.05|158.9|158|157.8|163026
1600943400000|2020-09-24 10:30:00|158.05|157.85|157.2|156.85|158.05|157.9|156.7|156.5|84559
1600943700000|2020-09-24 10:35:00|157.15|156.75|156.95|156.65|157.15|156.8|156.55|156.35|54749
1600944000000|2020-09-24 10:40:00|156.8|156.7|156.85|156.65|156.85|156.7|156.25|156.05|51227
1600944300000|2020-09-24 10:45:00|156.9|156.7|157.4|157.2|157.8|157.5|156.9|156.65|85229
1600944600000|2020-09-24 10:50:00|157.45|157.25|157.6|157.5|157.9|157.75|157.35|157.2|56318
1600944900000|2020-09-24 10:55:00|157.55|157.45|156.65|156.5|157.6|157.55|156.6|156.45|39448
1600945200000|2020-09-24 11:00:00|156.7|156.55|156.65|156.5|157.45|157.25|156.65|156.5|49013
1600945500000|2020-09-24 11:05:00|156.6|156.45|156.35|156.25|157|156.8|156.1|156.05|113876
1600945800000|2020-09-24 11:10:00|156.45|156.3|156.45|156.3|156.55|156.35|156.2|156.05|39148
1600946100000|2020-09-24 11:15:00|156.35|156.25|156.55|156.35|156.6|156.5|156.15|156.05|61363
1600946400000|2020-09-24 11:20:00|156.5|156.3|156.8|156.65|156.8|156.65|156.15|155.95|95485
1600946700000|2020-09-24 11:25:00|156.75|156.7|156.95|156.85|157.1|156.85|156.65|156.45|85927
1600947000000|2020-09-24 11:30:00|156.9|156.75|157.25|157.15|157.4|157.35|156.85|156.75|72313
1600947300000|2020-09-24 11:35:00|157.2|157.05|157.75|157.6|157.95|157.8|157.15|157.05|56914
1600947600000|2020-09-24 11:40:00|157.7|157.65|157.55|157.45|158|157.85|157.55|157.4|77578
1600947900000|2020-09-24 11:45:00|157.5|157.4|157.2|157.05|157.65|157.55|157.2|157|40830
1600948200000|2020-09-24 11:50:00|157.05|157|156.95|156.75|157.25|157.15|156.7|156.5|64781
1600948500000|2020-09-24 11:55:00|156.9|156.8|156.3|156.15|157|156.85|156.3|156.1|39721
1600948800000|2020-09-24 12:00:00|156.25|156.1|156.15|156|156.25|156.1|155.85|155.65|54783
1600949100000|2020-09-24 12:05:00|156.1|155.95|155.85|155.7|156.1|155.95|155.65|155.5|41297
1600949400000|2020-09-24 12:10:00|155.9|155.75|155.95|155.8|155.95|155.8|155.55|155.4|39537
1600949700000|2020-09-24 12:15:00|155.9|155.75|156.35|156.15|156.4|156.3|155.45|155.3|55640
1600950000000|2020-09-24 12:20:00|156.4|156.2|156.75|156.65|156.75|156.7|156.25|156.1|66066
1600950300000|2020-09-24 12:25:00|156.8|156.75|156.45|156.3|156.85|156.75|156.4|156.25|21238
1600950600000|2020-09-24 12:30:00|156.4|156.25|155.4|155.2|156.45|156.3|155.4|155.2|58713
1600950900000|2020-09-24 12:35:00|155.45|155.25|155.1|154.9|155.45|155.3|154.9|154.7|103544
1600951200000|2020-09-24 12:40:00|155.05|154.85|154.8|154.65|155.35|155.15|154.8|154.6|62527
1600951500000|2020-09-24 12:45:00|154.9|154.7|155.15|154.95|155.45|155.25|154.85|154.65|94655
1600951800000|2020-09-24 12:50:00|155.25|155|155.1|154.95|156.05|155.85|155.05|154.95|82662
1600952100000|2020-09-24 12:55:00|155.15|154.9|155.45|155.3|155.55|155.4|155.1|154.9|65922
1600952400000|2020-09-24 13:00:00|155.4|155.35|154.95|154.75|155.6|155.45|154.9|154.75|75750
1600952700000|2020-09-24 13:05:00|154.85|154.7|155.3|155.2|155.45|155.3|154.7|154.6|56946
1600953000000|2020-09-24 13:10:00|155.35|155.25|154.75|154.65|155.35|155.25|154.75|154.6|101213
1600953300000|2020-09-24 13:15:00|154.7|154.6|155.05|154.9|155.1|155|154.65|154.55|138398
1600953600000|2020-09-24 13:20:00|155|154.85|154.8|154.7|155.1|155.05|154.8|154.65|72012
1600953900000|2020-09-24 13:25:00|154.75|154.75|154.8|154.6|155.25|155|154.65|154.55|80262
1600954200000|2020-09-24 13:30:00|154.75|154.55|153.95|153.75|154.8|154.65|153.8|153.7|121927
1600954500000|2020-09-24 13:35:00|153.9|153.7|153.05|152.9|153.95|153.75|153.05|152.9|298767
1600954800000|2020-09-24 13:40:00|153|152.8|153.15|153|153.4|153.25|152.6|152.55|131851
1600955100000|2020-09-24 13:45:00|153.2|153.05|155.1|154.9|155.2|154.95|153.15|153.05|184634
1600955400000|2020-09-24 13:50:00|155|155|154.45|154.25|155.2|155.05|154.05|153.9|116687
1600955700000|2020-09-24 13:55:00|154.4|154.2|153.8|153.5|154.55|154.35|153.45|153.35|225137
1600956000000|2020-09-24 14:00:00|153.75|153.55|153.55|153.3|154.55|154.25|153.55|153.25|118983
1600956300000|2020-09-24 14:05:00|153.6|153.35|153.7|153.5|154.35|154.25|153.45|153.3|121376
1600956600000|2020-09-24 14:10:00|153.65|153.4|153.3|153.1|153.65|153.4|153.15|153|79137
1600956900000|2020-09-24 14:15:00|153.45|153.15|154|153.9|154.15|154.05|153.25|153.05|187546
1600957200000|2020-09-24 14:20:00|153.95|153.8|153.25|153.15|153.95|153.85|153.2|153.05|148296
1600957500000|2020-09-24 14:25:00|153.2|153.1|153.35|153.15|153.6|153.5|153.1|153|119980
1600957800000|2020-09-24 14:30:00|153.3|153.05|153.05|152.9|153.35|153.15|152.7|152.6|153855
1600958100000|2020-09-24 14:35:00|153|152.85|153.4|153.3|153.5|153.45|152.8|152.7|124707
1600958400000|2020-09-24 14:40:00|153.35|153.25|152.65|152.5|153.75|153.6|152.65|152.5|47096
1600958700000|2020-09-24 14:45:00|152.7|152.55|152.6|152.45|153.25|153.1|152.5|152.3|139587
1600959000000|2020-09-24 14:50:00|152.55|152.35|152|151.95|152.55|152.45|152|151.95|233425
1600959300000|2020-09-24 14:55:00|151.95|151.9|151.9|151.7|152.2|152.15|151.75|151.6|234017
1600959600000|2020-09-24 15:00:00|151.85|151.75|151.5|151.35|152.2|152.05|151.5|151.3|156737
1600959900000|2020-09-24 15:05:00|151.55|151.4|151.45|151.3|152|151.9|151.4|151.25|318105
1600960200000|2020-09-24 15:10:00|151.4|151.35|151.45|151.3|151.45|151.4|150.95|150.75|257733
1600960500000|2020-09-24 15:15:00|151.4|151.35|151.2|151.1|151.55|151.5|151|150.85|169829
1600960800000|2020-09-24 15:20:00|151.15|151.05|151.7|151.55|151.85|151.75|150.95|150.85|270638
1600961100000|2020-09-24 15:25:00|151.65|151.5|151.4|151.15|151.8|151.65|151.25|151.1|299220
1601017200000|2020-09-25 07:00:00|152.65|152.55|148.75|148.4|152.95|152.55|147.7|147.05|633629
1601017500000|2020-09-25 07:05:00|148.7|148.45|148.75|148.4|149.3|149.05|147.95|147.4|242474
1601017800000|2020-09-25 07:10:00|148.8|148.3|149.45|149.1|150|149.7|147.2|146.8|265078
1601018100000|2020-09-25 07:15:00|149.5|149.15|148.7|148.35|149.6|149.2|148.25|148|196529
1601018400000|2020-09-25 07:20:00|148.75|148.4|148.45|148.15|149.45|149.15|147.95|147.6|134016
1601018700000|2020-09-25 07:25:00|148.4|148.2|149.1|148.85|149.5|149.2|148.35|148.05|124500
1601019000000|2020-09-25 07:30:00|149.2|148.9|148.9|148.6|149.25|149|148.4|148.05|227764
1601019300000|2020-09-25 07:35:00|148.85|148.65|148.75|148.55|149.05|149|148.65|148.35|163852
1601019600000|2020-09-25 07:40:00|148.7|148.45|148.5|148.25|148.7|148.6|148|147.75|135363
1601019900000|2020-09-25 07:45:00|148.45|148.2|147.4|147.2|148.45|148.2|147.4|147.2|165568
1601020200000|2020-09-25 07:50:00|147.35|147.1|148.1|147.85|148.1|147.95|147|146.75|127241
1601020500000|2020-09-25 07:55:00|148.15|147.9|148.6|148.45|148.8|148.5|147.7|147.45|102986
1601020800000|2020-09-25 08:00:00|148.65|148.5|148.1|147.9|149.25|149|148.1|147.9|58014
1601021100000|2020-09-25 08:05:00|148.05|147.8|147.7|147.45|148.05|147.8|147.5|147.3|128879
1601021400000|2020-09-25 08:10:00|147.65|147.4|147.1|146.95|147.65|147.4|146.95|146.85|124541
1601021700000|2020-09-25 08:15:00|147.05|146.9|146.8|146.65|147.15|147.1|146.7|146.55|81777
1601022000000|2020-09-25 08:20:00|146.85|146.7|146.65|146.5|146.95|146.85|146.25|146.15|158352
1601022300000|2020-09-25 08:25:00|146.6|146.45|145.4|145.3|146.6|146.45|145.4|145.1|223516
1601022600000|2020-09-25 08:30:00|145.45|145.35|145.2|145.05|146.05|145.75|145.15|145|127475
1601022900000|2020-09-25 08:35:00|145.15|145|145.5|145.3|145.75|145.5|145.15|145|148863
1601023200000|2020-09-25 08:40:00|145.55|145.35|145.95|145.7|145.95|145.9|145.35|145.15|106864
1601023500000|2020-09-25 08:45:00|145.9|145.75|147.2|147.1|147.7|147.3|145.9|145.75|166788
1601023800000|2020-09-25 08:50:00|147.15|147|146.95|146.8|147.35|147.15|146.9|146.75|104474
1601024100000|2020-09-25 08:55:00|147|146.75|146.35|146.2|147.05|147|146.25|146|106710
1601024400000|2020-09-25 09:00:00|146.3|146.25|146.3|146.15|146.6|146.55|146.15|146.1|106342
1601024700000|2020-09-25 09:05:00|146.35|146.2|147|146.8|147.05|146.9|146.35|146.2|100576
1601025000000|2020-09-25 09:10:00|147.05|146.85|147.35|147.15|147.7|147.5|147.05|146.85|103658
1601025300000|2020-09-25 09:15:00|147.3|147.1|147.1|147|147.35|147.25|147|146.85|51044
1601025600000|2020-09-25 09:20:00|147.15|146.95|146.6|146.45|147.35|147.15|146.5|146.4|67080
1601025900000|2020-09-25 09:25:00|146.65|146.5|146.75|146.55|147.2|147.1|146.6|146.45|47969
1601026200000|2020-09-25 09:30:00|146.7|146.5|146.95|146.7|147.15|147.05|146.6|146.45|68637
1601026500000|2020-09-25 09:35:00|146.9|146.65|146.65|146.55|146.95|146.85|146.6|146.5|52799
1601026800000|2020-09-25 09:40:00|146.6|146.5|145.85|145.65|146.65|146.55|145.85|145.65|79540
1601027100000|2020-09-25 09:45:00|145.8|145.6|145.75|145.6|146|145.85|145.65|145.5|85807
1601027400000|2020-09-25 09:50:00|145.7|145.55|146|145.8|146.1|145.95|145.55|145.4|53748
1601027700000|2020-09-25 09:55:00|145.95|145.85|146.25|146.05|146.6|146.4|145.8|145.7|73898
1601028000000|2020-09-25 10:00:00|146.2|146.1|145.85|145.6|146.35|146.2|145.6|145.45|76681
1601028300000|2020-09-25 10:05:00|145.8|145.65|145.15|145|146.1|146.05|145.1|145|97290
1601028600000|2020-09-25 10:10:00|145.1|144.95|144.55|144.4|145.15|145|144.5|144.35|108632
1601028900000|2020-09-25 10:15:00|144.5|144.35|144.35|144.15|144.8|144.7|144.15|144.1|101157
1601029200000|2020-09-25 10:20:00|144.3|144.2|144.2|144|144.5|144.35|144|143.9|132258
1601029500000|2020-09-25 10:25:00|144.15|143.95|143.75|143.6|144.2|143.95|143.25|143.15|134245
1601029800000|2020-09-25 10:30:00|143.7|143.55|143.7|143.55|143.85|143.8|143.5|143.4|112279
1601030100000|2020-09-25 10:35:00|143.65|143.5|143.1|143|143.7|143.55|143.1|142.95|105425
1601030400000|2020-09-25 10:40:00|143.15|143.05|142.85|142.7|143.15|143.05|142.6|142.4|88645
1601030700000|2020-09-25 10:45:00|142.8|142.65|142.4|142.2|142.85|142.75|142.4|142.2|138442
1601031000000|2020-09-25 10:50:00|142.5|142.15|142.4|142.2|142.65|142.5|142.35|142.15|76985
1601031300000|2020-09-25 10:55:00|142.35|142.15|142.2|142|142.55|142.45|142.05|142|104631
1601031600000|2020-09-25 11:00:00|142.25|142.05|142.5|142.4|142.75|142.55|142.2|142|93645
1601031900000|2020-09-25 11:05:00|142.45|142.35|142.4|142.25|142.75|142.5|142.25|142.05|94148
1601032200000|2020-09-25 11:10:00|142.45|142.4|142.75|142.55|142.8|142.6|141.7|141.55|329876
1601032500000|2020-09-25 11:15:00|142.8|142.6|142.95|142.85|143.3|143.2|142.6|142.55|133782
1601032800000|2020-09-25 11:20:00|143|142.95|142.85|142.7|143.4|143.2|142.85|142.65|52105
1601033100000|2020-09-25 11:25:00|142.8|142.65|143.15|143|143.2|143.15|142.65|142.55|74877
1601033400000|2020-09-25 11:30:00|143.1|142.95|143.3|143.15|143.6|143.5|143.1|142.9|78576
1601033700000|2020-09-25 11:35:00|143.25|143.1|143.25|143.05|143.35|143.3|142.9|142.75|77390
1601034000000|2020-09-25 11:40:00|143.2|143.1|143.25|143.05|143.45|143.4|143|142.85|126135
1601034300000|2020-09-25 11:45:00|143.2|143.1|143.25|143.1|143.65|143.5|143.2|142.95|88747
1601034600000|2020-09-25 11:50:00|143.3|143.15|143.7|143.55|143.75|143.55|143.3|143.1|60080
1601034900000|2020-09-25 11:55:00|143.8|143.6|143.6|143.4|143.8|143.7|143.45|143.25|91864
1601035200000|2020-09-25 12:00:00|143.55|143.45|144.9|144.7|144.95|144.7|143.55|143.45|184420
1601035500000|2020-09-25 12:05:00|144.95|144.75|145.15|144.95|145.75|145.6|144.9|144.75|223471
1601035800000|2020-09-25 12:10:00|145.1|144.9|145.1|144.95|145.3|145.15|144.95|144.85|76168
1601036100000|2020-09-25 12:15:00|145.15|145|144.4|144.2|145.15|145.05|144.2|144.05|144471
1601036400000|2020-09-25 12:20:00|144.35|144.15|143.95|143.8|144.45|144.3|143.75|143.55|114279
1601036700000|2020-09-25 12:25:00|144|143.85|143.95|143.8|144.3|144.15|143.95|143.8|77825
1601037000000|2020-09-25 12:30:00|143.9|143.65|143.4|143.2|144|143.75|143.35|143.2|82502
1601037300000|2020-09-25 12:35:00|143.55|143.25|143.35|143.2|143.6|143.5|143.25|143.15|128543
1601037600000|2020-09-25 12:40:00|143.3|143.25|143.7|143.6|143.85|143.7|143.25|143.2|74970
1601037900000|2020-09-25 12:45:00|143.75|143.65|143.25|143.15|143.85|143.7|143.25|143.15|94808
1601038200000|2020-09-25 12:50:00|143.3|143.2|143.25|143.15|143.45|143.35|143.25|143.15|81773
1601038500000|2020-09-25 12:55:00|143.2|143.1|143.45|143.3|143.65|143.5|143|142.9|138749
1601038800000|2020-09-25 13:00:00|143.4|143.25|143.7|143.6|143.7|143.65|143.35|143.25|91758
1601039100000|2020-09-25 13:05:00|143.75|143.65|144.15|144.05|144.3|144.2|143.7|143.65|153945
1601039400000|2020-09-25 13:10:00|144.2|144.1|145.25|145.15|145.3|145.15|144.1|144|122727
1601039700000|2020-09-25 13:15:00|145.2|145.1|146.1|145.95|146.2|146.05|145.05|144.85|150112
1601040000000|2020-09-25 13:20:00|146.05|146|145.65|145.55|146.25|146.15|145.5|145.4|186590
1601040300000|2020-09-25 13:25:00|145.7|145.6|145.3|145.15|145.7|145.6|144.95|144.85|135299
1601040600000|2020-09-25 13:30:00|145.35|145.2|145.6|145.35|146.05|145.9|145.2|145.15|202413
1601040900000|2020-09-25 13:35:00|145.55|145.4|145.45|145.3|145.9|145.8|145.25|145.1|80213
1601041200000|2020-09-25 13:40:00|145.5|145.35|146.05|145.9|146.2|146.1|145.5|145.35|133086
1601041500000|2020-09-25 13:45:00|146.1|145.95|147.1|146.9|147.1|146.9|146.05|145.9|250918
1601041800000|2020-09-25 13:50:00|147.2|146.95|147.45|147.3|147.9|147.65|146.85|146.7|194522
1601042100000|2020-09-25 13:55:00|147.4|147.35|147.3|147.1|147.65|147.55|147|146.85|180655
1601042400000|2020-09-25 14:00:00|147.35|147.15|148.2|148|148.75|148.6|147.35|147.15|199230
1601042700000|2020-09-25 14:05:00|148.15|147.95|147.75|147.65|148.4|148.25|147.45|147.3|146078
1601043000000|2020-09-25 14:10:00|147.7|147.6|146.85|146.7|147.75|147.7|146.7|146.6|112073
1601043300000|2020-09-25 14:15:00|146.8|146.65|146.85|146.7|147.2|147.1|146.6|146.4|131355
1601043600000|2020-09-25 14:20:00|146.8|146.75|147.3|147.2|147.45|147.3|146.75|146.65|129705
1601043900000|2020-09-25 14:25:00|147.35|147.25|149.35|149.2|149.35|149.2|147.05|146.95|398443
1601044200000|2020-09-25 14:30:00|149.45|149.3|167|158.9|167|158.95|149.45|149.2|830406
1601044500000|2020-09-25 14:35:00|170.5|170.05|162.9|162.35|171|170.95|160.05|159.45|4248543
1601044800000|2020-09-25 14:40:00|162.8|162.1|168.9|168.6|168.95|168.6|162.8|162.1|1633951
1601045100000|2020-09-25 14:45:00|169|168.65|165.15|164.9|170.45|170.3|164.15|163.9|1266290
1601045400000|2020-09-25 14:50:00|165.25|164.85|156.65|156.35|165.4|165|156.55|156.2|1361861
1601045700000|2020-09-25 14:55:00|156.75|156.3|156.3|155.9|156.75|156.6|155|154.8|1046709
1601046000000|2020-09-25 15:00:00|156.25|155.75|157.5|157.25|158.1|157.95|155.4|155.2|888909
1601046300000|2020-09-25 15:05:00|157.45|157.05|156.65|156.55|157.45|157.2|156.1|156|665425
1601046600000|2020-09-25 15:10:00|156.6|156.5|156.45|156.2|159.2|159.15|156.2|156.1|961346
1601046900000|2020-09-25 15:15:00|156.5|156.25|155.8|155.55|157.75|157.4|155.55|155.25|408316
1601047200000|2020-09-25 15:20:00|155.85|155.6|155.25|155.05|156.4|156.05|154.1|153.8|590098
1601047500000|2020-09-25 15:25:00|155.4|155.1|155.3|155.2|155.95|155.7|154.5|154.35|848800
1601276400000|2020-09-28 07:00:00|154.1|153.45|146.3|145.2|154.3|153.85|146|145|828973
1601276700000|2020-09-28 07:05:00|146.25|146|146.4|145.9|147|146.75|145.35|145|496652
1601277000000|2020-09-28 07:10:00|146.35|145.7|146.95|146.6|147|146.6|144.45|144|363538
1601277300000|2020-09-28 07:15:00|146.9|146.65|148.8|148.5|148.95|148.5|146.65|146.45|215311
1601277600000|2020-09-28 07:20:00|149|148.6|148.55|148.3|149.3|148.95|147.6|147.3|129891
1601277900000|2020-09-28 07:25:00|148.5|148.35|149.45|149.2|150|149.45|147.8|147.5|244083
1601278200000|2020-09-28 07:30:00|149.6|149.25|151.15|150.9|151.15|150.9|149.55|149.25|206728
1601278500000|2020-09-28 07:35:00|151.25|151|151.55|151.3|151.6|151.35|150.75|150.55|248467
1601278800000|2020-09-28 07:40:00|151.6|151.35|151.15|151.05|152|151.8|150.75|150.55|104202
1601279100000|2020-09-28 07:45:00|151.1|151|152.4|152.15|152.4|152.2|150.9|150.75|145053
1601279400000|2020-09-28 07:50:00|152.35|152.2|150|149.8|152.4|152.2|149.65|149.6|265545
1601279700000|2020-09-28 07:55:00|150.05|149.85|148.2|148.1|150.05|150|148.15|148|151977
1601280000000|2020-09-28 08:00:00|148.15|148|147.85|147.65|148.3|148.15|147.45|147.35|210642
1601280300000|2020-09-28 08:05:00|147.9|147.7|147.65|147.4|148|147.9|147.65|147.4|102252
1601280600000|2020-09-28 08:10:00|147.6|147.35|147.35|147.15|148.1|148|147.15|147|147118
1601280900000|2020-09-28 08:15:00|147.3|147.1|148.25|148.1|148.5|148.25|147.25|147|151016
1601281200000|2020-09-28 08:20:00|148.2|148.05|147.9|147.65|148.25|148.15|147.75|147.55|168120
1601281500000|2020-09-28 08:25:00|147.95|147.7|148.1|147.95|148.45|148.25|147.75|147.6|84434
1601281800000|2020-09-28 08:30:00|148.05|148|148.45|148.2|148.5|148.35|147.9|147.7|78483
1601282100000|2020-09-28 08:35:00|148.4|148.4|147|146.75|148.45|148.4|146.9|146.7|219238
1601282400000|2020-09-28 08:40:00|146.95|146.7|147.25|147.05|147.8|147.65|146.8|146.7|124099
1601282700000|2020-09-28 08:45:00|147.3|147.1|146.85|146.75|147.7|147.45|146.45|146.3|69341
1601283000000|2020-09-28 08:50:00|146.8|146.6|146.95|146.8|147.5|147.25|146.8|146.55|62944
1601283300000|2020-09-28 08:55:00|146.9|146.75|147.55|147.35|147.6|147.35|146.6|146.4|234783
1601283600000|2020-09-28 09:00:00|147.6|147.4|147.7|147.55|148.1|147.9|147.4|147.2|72454
1601283900000|2020-09-28 09:05:00|147.75|147.6|148.85|148.7|148.95|148.7|147.75|147.6|63470
1601284200000|2020-09-28 09:10:00|148.9|148.75|148.45|148.3|149.05|148.85|148.25|148.1|295460
1601284500000|2020-09-28 09:15:00|148.5|148.35|148.45|148.35|148.65|148.5|148.25|148.1|73011
1601284800000|2020-09-28 09:20:00|148.5|148.25|148.3|148.2|148.55|148.25|148.25|148.2|39327
1601285100000|2020-09-28 09:25:00|148.25|148.15|148.35|148.25|148.45|148.35|148.15|148.05|72657
1601285400000|2020-09-28 09:30:00|148.3|148.2|148.05|147.95|148.35|148.25|147.95|147.85|71480
1601285700000|2020-09-28 09:35:00|148|148|148.05|148|148.1|148.05|147.75|147.7|62121
1601286000000|2020-09-28 09:40:00|148|147.9|147.6|147.5|148|147.95|147.6|147.4|33957
1601286300000|2020-09-28 09:45:00|147.7|147.55|148.1|148|148.15|148.05|147.7|147.55|68374
1601286600000|2020-09-28 09:50:00|148.15|148.05|148.2|148.05|148.4|148.3|147.95|147.85|144925
1601286900000|2020-09-28 09:55:00|148.25|148.1|148.5|148.3|148.85|148.7|148|147.9|485829
1601287200000|2020-09-28 10:00:00|148.45|148.35|148.95|148.85|149.05|148.95|148.4|148.3|136009
1601287500000|2020-09-28 10:05:00|148.9|148.8|149.15|148.95|149.3|149.15|148.8|148.7|164220
1601287800000|2020-09-28 10:10:00|149.1|149|149.15|149|149.2|149.15|148.95|148.85|57532
1601288100000|2020-09-28 10:15:00|149.05|148.95|148.9|148.8|149.05|148.95|148.9|148.8|41718
1601288400000|2020-09-28 10:20:00|148.95|148.85|148.85|148.75|149|148.9|148.7|148.6|125345
1601288700000|2020-09-28 10:25:00|148.9|148.8|148.7|148.6|149|148.8|148.7|148.55|37400
1601289000000|2020-09-28 10:30:00|148.75|148.65|148.8|148.7|148.95|148.8|148.65|148.55|83843
1601289300000|2020-09-28 10:35:00|148.75|148.65|148.55|148.4|148.8|148.65|148.1|148|100299
1601289600000|2020-09-28 10:40:00|148.5|148.45|148.35|148.15|148.8|148.65|148.35|148.15|61283
1601289900000|2020-09-28 10:45:00|148.4|148.2|148.45|148.3|148.5|148.4|148.4|148.2|31393
1601290200000|2020-09-28 10:50:00|148.5|148.35|148.75|148.65|148.75|148.65|148.45|148.3|57753
1601290500000|2020-09-28 10:55:00|148.7|148.6|148.35|148.2|148.75|148.7|148.25|148.1|62421
1601290800000|2020-09-28 11:00:00|148.3|148.15|147.25|147.1|148.35|148.15|147.25|147.1|41822
1601291100000|2020-09-28 11:05:00|147.2|147.05|147.7|147.6|148.05|147.9|147.1|147|87137
1601291400000|2020-09-28 11:10:00|147.65|147.5|147.4|147.3|147.65|147.55|147.4|147.3|23857
1601291700000|2020-09-28 11:15:00|147.35|147.25|147.9|147.65|148|147.95|147.35|147.25|82348
1601292000000|2020-09-28 11:20:00|147.85|147.7|147.95|147.7|148|147.8|147.85|147.65|21454
1601292300000|2020-09-28 11:25:00|147.9|147.75|147.7|147.55|148.05|147.9|147.65|147.55|39634
1601292600000|2020-09-28 11:30:00|147.65|147.6|147.6|147.4|147.85|147.6|147.6|147.4|31855
1601292900000|2020-09-28 11:35:00|147.55|147.35|147.4|147.25|147.55|147.4|147.35|147.25|18781
1601293200000|2020-09-28 11:40:00|147.35|147.2|147.65|147.55|148.15|148|147.3|147.1|128689
1601293500000|2020-09-28 11:45:00|147.7|147.5|147.2|147|147.7|147.5|147.05|146.95|31799
1601293800000|2020-09-28 11:50:00|147.15|147.05|147.45|147.3|147.6|147.45|146.95|146.85|70484
1601294100000|2020-09-28 11:55:00|147.5|147.35|147.95|147.75|147.95|147.75|147.45|147.35|47661
1601294400000|2020-09-28 12:00:00|147.9|147.8|148|147.8|148.05|147.9|147.75|147.65|51615
1601294700000|2020-09-28 12:05:00|148.05|147.85|147.85|147.65|148.05|147.95|147.85|147.65|18647
1601295000000|2020-09-28 12:10:00|147.9|147.7|147.85|147.75|147.95|147.8|147.7|147.55|43153
1601295300000|2020-09-28 12:15:00|147.9|147.8|147.95|147.85|148|147.9|147.8|147.7|25460
1601295600000|2020-09-28 12:20:00|148|147.9|148.1|148|148.35|148.3|147.95|147.85|56294
1601295900000|2020-09-28 12:25:00|148.15|148.05|147.65|147.55|148.2|148.1|147.65|147.55|49234
1601296200000|2020-09-28 12:30:00|147.7|147.6|147.65|147.55|147.9|147.8|147.65|147.55|35060
1601296500000|2020-09-28 12:35:00|147.7|147.65|147|146.85|147.8|147.7|147|146.85|77631
1601296800000|2020-09-28 12:40:00|146.95|146.9|146.3|146.2|147|146.9|146.3|146.2|302133
1601297100000|2020-09-28 12:45:00|146.35|146.25|146.2|146|146.4|146.25|145.8|145.65|82272
1601297400000|2020-09-28 12:50:00|146.25|146.05|146.75|146.6|146.95|146.8|146|145.8|73097
1601297700000|2020-09-28 12:55:00|146.7|146.55|146.3|146.15|147.1|146.9|146.3|146.15|62444
1601298000000|2020-09-28 13:00:00|146.25|146.2|145.7|145.5|146.35|146.2|145.7|145.5|94921
1601298300000|2020-09-28 13:05:00|145.65|145.55|145.35|145.25|145.7|145.55|145.3|145.15|63695
1601298600000|2020-09-28 13:10:00|145.3|145.2|144.9|144.7|145.75|145.55|144.3|144.2|186822
1601298900000|2020-09-28 13:15:00|144.85|144.65|144.65|144.5|145|144.95|144.65|144.5|123855
1601299200000|2020-09-28 13:20:00|144.7|144.55|144.65|144.5|144.75|144.55|144.35|144.2|103565
1601299500000|2020-09-28 13:25:00|144.6|144.55|145.8|145.65|145.85|145.65|144.6|144.5|134227
1601299800000|2020-09-28 13:30:00|145.9|145.7|145.75|145.6|146.35|146.15|145.6|145.4|101965
1601300100000|2020-09-28 13:35:00|145.8|145.65|145.6|145.5|146|145.95|145.5|145.4|120271
1601300400000|2020-09-28 13:40:00|145.65|145.55|145.8|145.65|145.85|145.75|145.35|145.25|111625
1601300700000|2020-09-28 13:45:00|145.75|145.7|145.8|145.7|146|145.85|145.5|145.4|77359
1601301000000|2020-09-28 13:50:00|145.75|145.6|145.3|145.15|145.9|145.8|145.3|145.1|236287
1601301300000|2020-09-28 13:55:00|145.35|145.2|146|145.85|146.2|146.1|145.35|145.2|114425
1601301600000|2020-09-28 14:00:00|146.05|145.9|147.6|147.45|147.6|147.45|146.05|145.9|143026
1601301900000|2020-09-28 14:05:00|147.65|147.5|147.5|147.4|148.3|148.2|147.45|147.3|152717
1601302200000|2020-09-28 14:10:00|147.55|147.45|147|146.85|147.6|147.5|146.9|146.75|166675
1601302500000|2020-09-28 14:15:00|147.15|146.9|146.85|146.65|147.25|147.2|146.7|146.55|110723
1601302800000|2020-09-28 14:20:00|146.8|146.7|146.95|146.85|147.1|147.05|146.8|146.7|77141
1601303100000|2020-09-28 14:25:00|147|146.9|146.65|146.55|147.1|147.05|146.6|146.55|76803
1601303400000|2020-09-28 14:30:00|146.7|146.6|147.5|147.4|147.55|147.4|146.7|146.6|137257
1601303700000|2020-09-28 14:35:00|147.55|147.45|147.6|147.45|147.9|147.7|147.35|147.25|77309
1601304000000|2020-09-28 14:40:00|147.55|147.5|148.25|148.15|148.3|148.25|147.55|147.5|106952
1601304300000|2020-09-28 14:45:00|148.2|148.1|147.85|147.8|148.2|148.1|147.7|147.65|143010
1601304600000|2020-09-28 14:50:00|147.9|147.85|148.2|148.05|148.4|148.3|147.85|147.8|489152
1601304900000|2020-09-28 14:55:00|148.15|148|148.6|148.5|148.7|148.5|147.95|147.85|148718
1601305200000|2020-09-28 15:00:00|148.65|148.55|148.9|148.8|149.4|149.25|148.55|148.4|250019
1601305500000|2020-09-28 15:05:00|148.85|148.85|149.4|149.2|149.55|149.45|148.85|148.85|200634
1601305800000|2020-09-28 15:10:00|149.5|149.25|149.6|149.5|149.8|149.7|149.35|149.25|771837
1601306100000|2020-09-28 15:15:00|149.55|149.45|149.1|149|149.65|149.6|149.1|149|142795
1601306400000|2020-09-28 15:20:00|149.15|149.05|148.95|148.85|149.15|149.05|148.7|148.65|304363
1601306700000|2020-09-28 15:25:00|148.9|148.8|149.15|148.95|149.25|149.15|148.75|148.65|272848
1601362800000|2020-09-29 07:00:00|149.5|149|146.15|145.7|149.55|149|145.9|145.4|310849
1601363100000|2020-09-29 07:05:00|146.1|145.65|146.6|146.25|147.4|147|144.85|144.4|245359
1601363400000|2020-09-29 07:10:00|146.65|146.3|146.15|145.75|146.65|146.35|144.85|144.6|158681
1601363700000|2020-09-29 07:15:00|146.2|145.8|143.6|143.35|146.35|146.05|143.6|143.35|196329
1601364000000|2020-09-29 07:20:00|143.65|143.4|145.85|145.5|145.85|145.5|143.5|143.35|241922
1601364300000|2020-09-29 07:25:00|145.8|145.45|145.45|145.25|146.2|146|145.15|145|115707
1601364600000|2020-09-29 07:30:00|145.55|145.3|145.65|145.35|145.7|145.4|144.85|144.55|143208
1601364900000|2020-09-29 07:35:00|145.6|145.4|145.6|145.35|145.65|145.6|145.2|144.9|91969
1601365200000|2020-09-29 07:40:00|145.65|145.4|145|144.75|145.65|145.55|144.85|144.7|103411
1601365500000|2020-09-29 07:45:00|144.95|144.7|143.75|143.55|144.95|144.7|143.75|143.55|163470
1601365800000|2020-09-29 07:50:00|143.7|143.5|143.55|143.35|143.95|143.6|143.3|143.15|197951
1601366100000|2020-09-29 07:55:00|143.5|143.4|143.45|143.3|143.9|143.7|143.3|143.15|129271
1601366400000|2020-09-29 08:00:00|143.4|143.25|142.7|142.55|143.45|143.25|142.45|142.25|172886
1601366700000|2020-09-29 08:05:00|142.8|142.6|143.8|143.6|143.8|143.6|142.8|142.6|124172
1601367000000|2020-09-29 08:10:00|143.75|143.55|144.15|144|144.25|144|143.45|143.1|101389
1601367300000|2020-09-29 08:15:00|144.25|144.05|144.65|144.45|144.75|144.7|144.25|144.05|94989
1601367600000|2020-09-29 08:20:00|144.7|144.5|144.65|144.4|144.8|144.65|144.45|144.2|50849
1601367900000|2020-09-29 08:25:00|144.7|144.45|145.55|145.4|145.6|145.4|144.7|144.45|90782
1601368200000|2020-09-29 08:30:00|145.5|145.35|145.85|145.7|145.95|145.75|145.45|145.25|116612
1601368500000|2020-09-29 08:35:00|145.8|145.65|145.25|145.15|145.85|145.75|145.2|145.1|192278
1601368800000|2020-09-29 08:40:00|145.3|145.2|144.9|144.65|145.35|145.3|144.65|144.55|214801
1601369100000|2020-09-29 08:45:00|145|144.7|144|143.85|145|144.85|143.7|143.55|144044
1601369400000|2020-09-29 08:50:00|144.05|143.9|144.55|144.45|144.8|144.7|144.05|143.9|28882
1601369700000|2020-09-29 08:55:00|144.6|144.55|144.7|144.55|144.7|144.6|144.4|144.35|102071
1601370000000|2020-09-29 09:00:00|144.65|144.5|144.3|144.05|144.65|144.55|144|143.85|298324
1601370300000|2020-09-29 09:05:00|144.25|144|144.8|144.6|144.8|144.6|143.95|143.85|124053
1601370600000|2020-09-29 09:10:00|144.75|144.55|143.95|143.75|144.75|144.55|143.85|143.6|82831
1601370900000|2020-09-29 09:15:00|143.9|143.7|144.15|143.95|144.3|144.15|143.8|143.65|93852
1601371200000|2020-09-29 09:20:00|144.2|144|144.25|144.1|144.35|144.2|144|143.9|65420
1601371500000|2020-09-29 09:25:00|144.2|144.05|143.85|143.65|144.2|144.1|143.8|143.6|97987
1601371800000|2020-09-29 09:30:00|143.9|143.6|143.55|143.4|143.9|143.6|143.45|143.4|18763
1601372100000|2020-09-29 09:35:00|143.6|143.45|143.6|143.5|143.8|143.65|143.5|143.4|49132
1601372400000|2020-09-29 09:40:00|143.65|143.55|143.55|143.35|143.7|143.6|143.45|143.3|81174
1601372700000|2020-09-29 09:45:00|143.5|143.25|143.35|143.25|143.55|143.25|143.2|143|33908
1601373000000|2020-09-29 09:50:00|143.4|143.2|144.1|143.95|144.15|144.05|143.35|143.2|146289
1601373300000|2020-09-29 09:55:00|144.05|143.9|143.95|143.75|144.15|144|143.8|143.6|48164
1601373600000|2020-09-29 10:00:00|143.9|143.8|143.9|143.75|144.15|143.95|143.75|143.6|94572
1601373900000|2020-09-29 10:05:00|143.85|143.8|144.15|143.95|144.2|144.05|143.8|143.75|37446
1601374200000|2020-09-29 10:10:00|144.1|144|144.4|144.25|144.75|144.6|144|143.85|119663
1601374500000|2020-09-29 10:15:00|144.35|144.3|144.25|144.1|144.45|144.35|143.65|143.5|204061
1601374800000|2020-09-29 10:20:00|144.3|144.15|144.65|144.55|144.75|144.65|144.3|144.15|75801
1601375100000|2020-09-29 10:25:00|144.6|144.5|144.35|144.25|144.75|144.6|144.1|143.95|58785
1601375400000|2020-09-29 10:30:00|144.4|144.3|144.4|144.25|144.7|144.6|144.35|144.25|37935
1601375700000|2020-09-29 10:35:00|144.35|144.3|144.35|144.15|144.4|144.35|144.2|144.1|42417
1601376000000|2020-09-29 10:40:00|144.3|144.2|144.1|143.95|144.55|144.45|144|143.9|213253
1601376300000|2020-09-29 10:45:00|144.15|144|143.95|143.75|144.3|144.2|143.95|143.7|30368
1601376600000|2020-09-29 10:50:00|144|143.8|144.05|143.9|144.15|144.05|143.95|143.8|46303
1601376900000|2020-09-29 10:55:00|144|143.85|143.8|143.65|144.15|144.05|143.8|143.6|26257
1601377200000|2020-09-29 11:00:00|143.85|143.7|143.7|143.55|144|143.9|143.4|143.15|85828
1601377500000|2020-09-29 11:05:00|143.75|143.6|143.95|143.7|144.4|144.2|143.55|143.4|115633
1601377800000|2020-09-29 11:10:00|143.9|143.65|143.9|143.7|144.05|144|143.55|143.4|87380
1601378100000|2020-09-29 11:15:00|143.95|143.75|143.8|143.7|143.95|143.85|143.5|143.35|97250
1601378400000|2020-09-29 11:20:00|143.75|143.65|143.45|143.35|143.75|143.65|143.35|143.15|38742
1601378700000|2020-09-29 11:25:00|143.4|143.3|143.55|143.45|143.6|143.5|143.25|143.2|84078
1601379000000|2020-09-29 11:30:00|143.5|143.35|144.05|143.9|144.1|144|143.35|143.2|125935
1601379300000|2020-09-29 11:35:00|144|143.85|144.05|143.9|144.05|144|143.8|143.65|39479
1601379600000|2020-09-29 11:40:00|143.95|143.95|143.5|143.4|144.1|144|143.5|143.35|100092
1601379900000|2020-09-29 11:45:00|143.55|143.45|143.45|143.3|143.6|143.55|143.35|143.3|53231
1601380200000|2020-09-29 11:50:00|143.4|143.35|143.2|143.05|143.45|143.35|143.05|142.9|213602
1601380500000|2020-09-29 11:55:00|143.15|143.1|143.1|143|143.35|143.25|143.1|143|45279
1601380800000|2020-09-29 12:00:00|143.2|143.05|143|142.85|143.55|143.4|142.95|142.85|199264
1601381100000|2020-09-29 12:05:00|143.05|142.9|142.7|142.55|143.15|143.05|142.65|142.5|42170
1601381400000|2020-09-29 12:10:00|142.65|142.5|142.6|142.5|142.95|142.85|142.6|142.5|40705
1601381700000|2020-09-29 12:15:00|142.65|142.55|142.2|142.1|142.7|142.6|142.15|142|97463
1601382000000|2020-09-29 12:20:00|142.25|142.2|142.7|142.5|142.8|142.6|142.2|142.1|95034
1601382300000|2020-09-29 12:25:00|142.65|142.55|142.95|142.75|143|142.95|142.6|142.55|142404
1601382600000|2020-09-29 12:30:00|142.85|142.85|142.85|142.7|142.95|142.85|142.5|142.4|148841
1601382900000|2020-09-29 12:35:00|142.8|142.65|143|142.9|143|142.9|142.55|142.45|63678
1601383200000|2020-09-29 12:40:00|143.05|142.85|143.3|143.2|143.55|143.45|143.05|142.85|121290
1601383500000|2020-09-29 12:45:00|143.25|143.15|143.3|143.15|143.3|143.25|143.15|143.05|54149
1601383800000|2020-09-29 12:50:00|143.25|143.1|143.3|143.15|143.45|143.3|143.2|143.1|61544
1601384100000|2020-09-29 12:55:00|143.25|143.1|142.45|142.3|143.25|143.1|142.45|142.3|74584
1601384400000|2020-09-29 13:00:00|142.4|142.25|142.35|142.15|142.45|142.35|141.8|141.7|237692
1601384700000|2020-09-29 13:05:00|142.3|142.2|142.5|142.4|142.75|142.6|142.3|142.2|60072
1601385000000|2020-09-29 13:10:00|142.45|142.35|142.45|142.35|142.7|142.55|142.4|142.3|48591
1601385300000|2020-09-29 13:15:00|142.5|142.4|142.75|142.6|142.75|142.65|142.5|142.4|127550
1601385600000|2020-09-29 13:20:00|142.8|142.65|141.95|141.85|142.8|142.7|141.7|141.5|106867
1601385900000|2020-09-29 13:25:00|142|141.9|141.85|141.75|142.2|142.05|141.4|141.2|155552
1601386200000|2020-09-29 13:30:00|141.75|141.7|141.75|141.65|142.05|142|141.3|141.2|486876
1601386500000|2020-09-29 13:35:00|141.7|141.6|142.25|142.1|142.25|142.15|141.6|141.45|137571
1601386800000|2020-09-29 13:40:00|142.3|142.15|141.85|141.75|142.45|142.35|141.85|141.75|88501
1601387100000|2020-09-29 13:45:00|141.9|141.8|142.2|141.95|142.3|142.2|141.9|141.8|151330
1601387400000|2020-09-29 13:50:00|142.15|142|141.9|141.75|142.15|142|141.55|141.4|156339
1601387700000|2020-09-29 13:55:00|141.95|141.8|141.75|141.55|142.15|142.1|141.7|141.55|265913
1601388000000|2020-09-29 14:00:00|141.8|141.6|141.2|141.1|141.8|141.65|141.05|140.85|224694
1601388300000|2020-09-29 14:05:00|141.25|141.15|141.75|141.6|141.75|141.65|141.1|141|143229
1601388600000|2020-09-29 14:10:00|141.85|141.65|141.95|141.8|141.95|141.85|141.65|141.55|167328
1601388900000|2020-09-29 14:15:00|142|141.85|142.55|142.4|142.65|142.5|142|141.85|114043
1601389200000|2020-09-29 14:20:00|142.5|142.35|142.65|142.55|142.65|142.55|142.1|141.95|105404
1601389500000|2020-09-29 14:25:00|142.7|142.6|142.2|142|143|142.9|142.2|142|107913
1601389800000|2020-09-29 14:30:00|142.25|142.05|142.1|142|142.8|142.55|141.8|141.7|167185
1601390100000|2020-09-29 14:35:00|142.05|142.1|142.05|141.9|142.25|142.2|141.8|141.7|109819
1601390400000|2020-09-29 14:40:00|142|141.85|141.95|141.8|142.05|141.95|141.65|141.5|107579
1601390700000|2020-09-29 14:45:00|141.9|141.85|141.4|141.3|141.95|141.85|141.25|141.1|87940
1601391000000|2020-09-29 14:50:00|141.35|141.25|141|140.9|141.35|141.3|140.9|140.8|243044
1601391300000|2020-09-29 14:55:00|140.95|140.95|141|140.9|141.1|141|140.75|140.7|223063
1601391600000|2020-09-29 15:00:00|141.05|140.95|141.05|140.95|141.45|141.4|140.9|140.8|213539
1601391900000|2020-09-29 15:05:00|141.1|141|140.75|140.6|141.3|141.15|140.7|140.55|193822
1601392200000|2020-09-29 15:10:00|140.7|140.55|140.75|140.6|140.9|140.85|140.55|140.5|228010
1601392500000|2020-09-29 15:15:00|140.8|140.65|141.25|141.1|141.45|141.35|140.8|140.65|214623
1601392800000|2020-09-29 15:20:00|141.2|141.15|142|141.9|142|141.95|141.2|141.1|251192
1601393100000|2020-09-29 15:25:00|142.05|141.95|141.35|141.15|142.1|142.05|141.35|141.15|441971
1601449200000|2020-09-30 07:00:00|139.3|139|138.4|138|139.3|139|135.85|135.15|737619
1601449500000|2020-09-30 07:05:00|138.35|137.95|137.45|137.25|139.8|139.3|137.45|137.15|259132
1601449800000|2020-09-30 07:10:00|137.5|137.3|139.5|139.15|139.5|139.2|137.45|137.25|182909
1601450100000|2020-09-30 07:15:00|139.45|139.1|139.4|139.15|139.7|139.4|139.1|139|92946
1601450400000|2020-09-30 07:20:00|139.35|139.05|138.25|138.05|139.4|139.15|138.25|138.05|90522
1601450700000|2020-09-30 07:25:00|138.2|138|139.4|139.1|139.45|139.1|137.65|137.5|103238
1601451000000|2020-09-30 07:30:00|139.35|139.05|139.8|139.55|139.85|139.6|139.2|138.9|115329
1601451300000|2020-09-30 07:35:00|139.75|139.6|139.6|139.35|140|139.8|139.3|139.15|164216
1601451600000|2020-09-30 07:40:00|139.55|139.3|138.7|138.55|139.55|139.3|138.65|138.5|131252
1601451900000|2020-09-30 07:45:00|138.65|138.5|138.75|138.6|138.95|138.7|138.45|138.3|84261
1601452200000|2020-09-30 07:50:00|138.7|138.5|138.7|138.55|139.2|138.95|138.4|138.25|65019
1601452500000|2020-09-30 07:55:00|138.65|138.5|138.8|138.6|139.35|139.3|138.65|138.5|65206
1601452800000|2020-09-30 08:00:00|138.75|138.55|137.9|137.65|138.75|138.55|137.85|137.6|64275
1601453100000|2020-09-30 08:05:00|137.95|137.7|137.45|137.2|137.95|137.75|137.35|137.05|58933
1601453400000|2020-09-30 08:10:00|137.4|137.15|137.35|137.25|137.5|137.3|137.2|137.05|73327
1601453700000|2020-09-30 08:15:00|137.45|137.3|137.6|137.5|138.05|137.95|137.2|137.05|127826
1601454000000|2020-09-30 08:20:00|137.65|137.55|137.2|137.1|137.9|137.7|137.2|137.05|162855
1601454300000|2020-09-30 08:25:00|137.25|137.15|137|136.8|137.4|137.3|136.8|136.65|114861
1601454600000|2020-09-30 08:30:00|137.05|136.85|136.25|136.1|137.2|137.05|136.1|136|157013
1601454900000|2020-09-30 08:35:00|136.35|136.15|136.1|135.85|136.4|136.25|135.75|135.7|175179
1601455200000|2020-09-30 08:40:00|136.05|135.8|136.15|135.95|136.35|136.25|135.95|135.8|74227
1601455500000|2020-09-30 08:45:00|136.2|136|136.05|135.85|136.35|136.15|135.9|135.75|89611
1601455800000|2020-09-30 08:50:00|136.1|135.9|136.85|136.7|136.85|136.75|136.1|135.9|129001
1601456100000|2020-09-30 08:55:00|136.8|136.75|136.05|135.9|136.85|136.75|136|135.85|85296
1601456400000|2020-09-30 09:00:00|136.1|135.85|136.25|136.1|136.25|136.1|135.95|135.8|63018
1601456700000|2020-09-30 09:05:00|136.35|136.15|136.45|136.3|136.65|136.6|136.1|136|96162
1601457000000|2020-09-30 09:10:00|136.35|136.25|136.2|136|136.45|136.3|135.95|135.85|74546
1601457300000|2020-09-30 09:15:00|136.25|136.05|135.75|135.6|136.6|136.5|135.7|135.6|59815
1601457600000|2020-09-30 09:20:00|135.7|135.65|135.4|135.3|135.75|135.65|135.3|135.15|75091
1601457900000|2020-09-30 09:25:00|135.35|135.25|134.15|133.9|135.35|135.25|133.9|133.75|371952
1601458200000|2020-09-30 09:30:00|134.2|133.95|134.4|134.25|134.9|134.75|134.2|133.95|220105
1601458500000|2020-09-30 09:35:00|134.35|134.2|134.8|134.7|134.95|134.7|134.25|134.15|185209
1601458800000|2020-09-30 09:40:00|134.85|134.65|134.15|133.95|134.85|134.65|134.1|133.9|160025
1601459100000|2020-09-30 09:45:00|134.1|133.9|134.25|134.15|134.25|134.2|133.95|133.85|109409
1601459400000|2020-09-30 09:50:00|134.3|134.2|134.1|133.9|134.85|134.65|133.9|133.8|125530
1601459700000|2020-09-30 09:55:00|134.15|133.95|133.65|133.5|134.15|134.1|133.6|133.4|153648
1601460000000|2020-09-30 10:00:00|133.6|133.45|133.3|133.2|133.95|133.8|133.15|133.05|403066
1601460300000|2020-09-30 10:05:00|133.4|133.15|133.65|133.55|133.75|133.55|132.85|132.75|242183
1601460600000|2020-09-30 10:10:00|133.6|133.5|133|132.8|133.75|133.65|132.95|132.75|225765
1601460900000|2020-09-30 10:15:00|132.95|132.85|132.65|132.5|133.25|133.1|132.65|132.5|205760
1601461200000|2020-09-30 10:20:00|132.7|132.55|132.5|132.4|132.9|132.75|132.4|132.3|183391
1601461500000|2020-09-30 10:25:00|132.55|132.45|132.4|132.25|132.6|132.5|132.1|132|326554
1601461800000|2020-09-30 10:30:00|132.3|132.3|133.25|133|133.25|133.05|132.3|132.25|195758
1601462100000|2020-09-30 10:35:00|133.2|132.95|133.15|133|133.55|133.4|133|132.8|262341
1601462400000|2020-09-30 10:40:00|133.2|133.05|133.75|133.6|133.75|133.65|133.15|133|100362
1601462700000|2020-09-30 10:45:00|133.7|133.5|133.05|132.8|133.75|133.65|132.6|132.45|119603
1601463000000|2020-09-30 10:50:00|133|132.75|132.5|132.35|133|132.75|132.5|132.35|49668
1601463300000|2020-09-30 10:55:00|132.45|132.4|131.5|131.3|132.5|132.4|131.4|131.25|216566
1601463600000|2020-09-30 11:00:00|131.45|131.25|131.9|131.7|131.95|131.8|131.25|131.15|265033
1601463900000|2020-09-30 11:05:00|131.85|131.8|131.25|131.05|131.85|131.8|131.05|131|165675
1601464200000|2020-09-30 11:10:00|131.3|131.1|131.55|131.35|131.8|131.7|131.25|131.1|154184
1601464500000|2020-09-30 11:15:00|131.5|131.25|132.45|132.3|132.55|132.3|131.25|131.1|160964
1601464800000|2020-09-30 11:20:00|132.5|132.2|133.05|132.9|133.45|133.3|132.2|132.15|216254
1601465100000|2020-09-30 11:25:00|133.1|132.95|132.85|132.6|133.25|133.05|132.45|132.3|70383
1601465400000|2020-09-30 11:30:00|132.9|132.65|132.4|132.3|132.95|132.7|132.25|132.1|43174
1601465700000|2020-09-30 11:35:00|132.45|132.35|131.95|131.8|132.5|132.35|131.9|131.7|77841
1601466000000|2020-09-30 11:40:00|132|131.85|131.65|131.5|132.1|131.95|131.55|131.4|101151
1601466300000|2020-09-30 11:45:00|131.6|131.45|130.9|130.7|131.6|131.5|130.7|130.6|327050
1601466600000|2020-09-30 11:50:00|130.85|130.65|131.15|130.95|131.2|131.15|130.7|130.6|186182
1601466900000|2020-09-30 11:55:00|131.1|131|130.65|130.55|131.1|131|130.45|130.35|288588
1601467200000|2020-09-30 12:00:00|130.75|130.6|130.3|130.1|130.9|130.8|129.85|129.7|409601
1601467500000|2020-09-30 12:05:00|130.35|130.15|130.15|130|130.65|130.55|130|129.85|281841
1601467800000|2020-09-30 12:10:00|130.2|130.05|130.4|130.15|130.45|130.35|129.95|129.85|309873
1601468100000|2020-09-30 12:15:00|130.35|130.2|130.75|130.55|130.8|130.55|129.8|129.7|235226
1601468400000|2020-09-30 12:20:00|130.8|130.6|131.45|131.25|131.7|131.6|130.75|130.6|174638
1601468700000|2020-09-30 12:25:00|131.4|131.2|130.7|130.6|131.4|131.2|130.7|130.6|128236
1601469000000|2020-09-30 12:30:00|130.75|130.55|131.1|130.95|131.15|131|130.5|130.35|142232
1601469300000|2020-09-30 12:35:00|131.05|130.9|131.55|131.4|131.6|131.5|130.85|130.75|172388
1601469600000|2020-09-30 12:40:00|131.65|131.45|132.1|131.9|132.1|132.05|131.55|131.4|252585
1601469900000|2020-09-30 12:45:00|132.05|131.85|131.25|131.15|132.25|132|131.1|131|130904
1601470200000|2020-09-30 12:50:00|131.3|131.1|130.9|130.8|131.5|131.35|130.9|130.75|182618
1601470500000|2020-09-30 12:55:00|130.85|130.75|130.95|130.8|131.1|130.9|130.75|130.6|138852
1601470800000|2020-09-30 13:00:00|131|130.85|131.15|130.95|131.25|131.1|130.4|130.3|605225
1601471100000|2020-09-30 13:05:00|131.1|130.9|131.65|131.5|131.85|131.75|130.7|130.6|212006
1601471400000|2020-09-30 13:10:00|131.7|131.55|132.5|132.4|132.95|132.75|131.7|131.55|192292
1601471700000|2020-09-30 13:15:00|132.45|132.35|131.95|131.8|132.7|132.55|131.8|131.65|257561
1601472000000|2020-09-30 13:20:00|132.05|131.85|131.9|131.8|132.45|132.25|131.9|131.8|188381
1601472300000|2020-09-30 13:25:00|131.85|131.75|131.65|131.45|131.95|131.9|131.55|131.4|128723
1601472600000|2020-09-30 13:30:00|131.7|131.5|132.95|132.8|133.15|133|131.65|131.45|397103
1601472900000|2020-09-30 13:35:00|133|132.85|133.95|133.8|134.15|133.95|133|132.8|400690
1601473200000|2020-09-30 13:40:00|133.9|133.85|134.3|134.1|134.4|134.3|133.25|133.15|336605
1601473500000|2020-09-30 13:45:00|134.25|134.05|134|133.85|134.4|134.25|133.9|133.8|512398
1601473800000|2020-09-30 13:50:00|134.05|133.9|134.95|134.8|134.95|134.9|134.05|133.9|404137
1601474100000|2020-09-30 13:55:00|135|134.85|134.55|134.35|135.2|135.05|134.45|134.3|474770
1601474400000|2020-09-30 14:00:00|134.5|134.4|135.75|135.65|135.9|135.75|134.5|134.35|370378
1601474700000|2020-09-30 14:05:00|135.7|135.6|134.65|134.55|135.75|135.6|134.45|134.4|343763
1601475000000|2020-09-30 14:10:00|134.7|134.6|133.7|133.55|134.85|134.8|133.7|133.5|232175
1601475300000|2020-09-30 14:15:00|133.75|133.6|133.9|133.8|134.1|134|133.6|133.4|252048
1601475600000|2020-09-30 14:20:00|133.85|133.75|134.3|134.2|134.35|134.3|133.8|133.7|238361
1601475900000|2020-09-30 14:25:00|134.25|134.15|133.95|133.85|134.4|134.25|133.9|133.8|220105
1601476200000|2020-09-30 14:30:00|134|133.9|134.35|134.2|134.55|134.45|133.95|133.85|419084
1601476500000|2020-09-30 14:35:00|134.3|134.15|132.95|132.8|134.3|134.15|132.9|132.75|310662
1601476800000|2020-09-30 14:40:00|133|132.85|132.9|132.75|133.3|133.1|132.75|132.65|198368
1601477100000|2020-09-30 14:45:00|132.85|132.7|133.9|133.8|133.9|133.8|132.65|132.6|143455
1601477400000|2020-09-30 14:50:00|133.95|133.85|133.3|133.1|134.05|133.95|133.2|133.1|212318
1601477700000|2020-09-30 14:55:00|133.2|133.05|132.15|132.05|133.2|133.1|132.1|132.05|292567
1601478000000|2020-09-30 15:00:00|132.2|132.1|132.5|132.35|133|132.9|132.2|132.1|347644
1601478300000|2020-09-30 15:05:00|132.55|132.4|131.95|131.85|132.65|132.55|131.95|131.85|295032
1601478600000|2020-09-30 15:10:00|132|131.9|131.65|131.55|132.15|132.05|131.55|131.5|308971
1601478900000|2020-09-30 15:15:00|131.6|131.5|131.4|131.35|131.95|131.85|131.35|131.15|459429
1601479200000|2020-09-30 15:20:00|131.35|131.3|130.95|130.85|131.4|131.3|130.8|130.75|346645
1601479500000|2020-09-30 15:25:00|130.9|130.9|130.75|130.6|131.15|131.1|130.6|130.35|950440
1601535900000|2020-10-01 07:05:00|121.15|120.45|126.05|125.8|126.4|126.1|120.85|120.45|2458466
1601536200000|2020-10-01 07:10:00|126.15|125.85|123.55|122.6|128|127.7|122|121.25|1657166
1601536500000|2020-10-01 07:15:00|123.5|122.65|126.25|125.95|127|126.65|123.35|122.65|877548
1601536800000|2020-10-01 07:20:00|126.2|125.9|126|125.65|126.3|126|125.15|124.75|636731
1601537100000|2020-10-01 07:25:00|125.95|125.7|127.7|127.35|128|127.6|125.5|125.3|992962
1601537400000|2020-10-01 07:30:00|127.9|127.4|127.35|127.15|129|128.7|127.2|127|1234828
1601537700000|2020-10-01 07:35:00|127.1|127.2|126.6|126.35|128.5|128.05|126.55|126.2|487243
1601538000000|2020-10-01 07:40:00|126.55|126.2|125.15|125|126.55|126.2|125.1|125|333745
1601538300000|2020-10-01 07:45:00|125.2|125.05|122.45|122.2|125.55|125.25|120.3|120|1604728
1601538600000|2020-10-01 07:50:00|122.4|122.15|122.55|122.3|123.3|123.15|121.75|121.55|704478
1601538900000|2020-10-01 07:55:00|122.7|122.35|123.35|123|123.55|123.15|122.3|122|591221
1601539200000|2020-10-01 08:00:00|123.3|122.95|122.8|122.6|123.55|123.4|122.75|122.55|405699
1601539500000|2020-10-01 08:05:00|122.75|122.55|121.8|121.7|122.95|122.65|121.05|121|524151
1601539800000|2020-10-01 08:10:00|121.75|121.65|122.45|122.25|123|122.8|121.6|121.35|305330
1601540100000|2020-10-01 08:15:00|122.4|122.3|121.6|121.45|122.75|122.4|121.5|121.4|306707
1601540400000|2020-10-01 08:20:00|121.65|121.5|118.1|117.95|122.05|121.95|117.8|117.5|1251995
1601540700000|2020-10-01 08:25:00|118.15|118|117.85|117.65|118.9|118.75|117.2|117|1170769
1601541000000|2020-10-01 08:30:00|117.9|117.7|117|116.8|118|117.85|115.85|115.5|707327
1601541300000|2020-10-01 08:35:00|117.15|116.85|116.1|115.95|117.3|117.1|115.85|115.65|859848
1601541600000|2020-10-01 08:40:00|116.05|116|115.45|115.3|116.35|116.2|115.35|115.25|1109594
1601541900000|2020-10-01 08:45:00|115.5|115.35|116.15|116|117.75|117.6|115.45|115.3|938272
1601542200000|2020-10-01 08:50:00|116.2|116.05|117|116.75|117|116.75|116|115.75|592846
1601542500000|2020-10-01 08:55:00|116.95|116.8|116.05|115.9|117.1|116.85|116|115.9|298450
1601542800000|2020-10-01 09:00:00|116|116|115.95|115.8|116.25|116.15|115.8|115.7|344011
1601543100000|2020-10-01 09:05:00|115.9|115.75|116.2|116.05|116.25|116.15|115.5|115.4|573295
1601543400000|2020-10-01 09:10:00|116.25|116.1|116.2|116|116.7|116.45|115.75|115.6|424707
1601543700000|2020-10-01 09:15:00|116.25|116.2|117.95|117.85|118.3|118.1|116.15|116|670455
1601544000000|2020-10-01 09:20:00|118.05|117.9|117.25|117.15|118.4|118.15|117.25|117.15|313663
1601544300000|2020-10-01 09:25:00|117.2|117.1|118.75|118.5|118.8|118.5|116.9|116.75|284267
1601544600000|2020-10-01 09:30:00|118.7|118.55|119.55|119.4|119.8|119.6|118.55|118.45|431414
1601544900000|2020-10-01 09:35:00|119.5|119.45|119.6|119.4|120.2|120.15|119.2|119.15|286050
1601545200000|2020-10-01 09:40:00|119.55|119.45|119.4|119.2|120.2|120.05|119.25|119.2|285982
1601545500000|2020-10-01 09:45:00|119.35|119.15|119.6|119.45|119.95|119.75|119.25|119.1|297787
1601545800000|2020-10-01 09:50:00|119.55|119.4|120.2|120.05|120.2|120.1|119.2|119.15|540875
1601546100000|2020-10-01 09:55:00|120.15|120.1|120.4|120.3|120.95|120.85|120.1|120|237198
1601546400000|2020-10-01 10:00:00|120.35|120.2|121|120.7|121.35|121.25|120.35|120.2|249347
1601546700000|2020-10-01 10:05:00|120.95|120.65|120.25|120.1|120.95|120.65|120.1|120|450663
1601547000000|2020-10-01 10:10:00|120.2|120.05|118.95|118.85|120.2|120.05|118.95|118.85|427964
1601547300000|2020-10-01 10:15:00|118.9|118.9|118.75|118.65|119.05|118.95|118.7|118.55|222935
1601547600000|2020-10-01 10:20:00|118.7|118.6|118.2|118|118.7|118.6|117.55|117.35|193002
1601547900000|2020-10-01 10:25:00|118.15|117.95|117.8|117.55|118.15|117.95|117.1|117.05|112498
1601548200000|2020-10-01 10:30:00|117.75|117.65|117.4|117.1|117.8|117.65|116.8|116.6|128265
1601548500000|2020-10-01 10:35:00|117.45|117.15|116.85|116.6|118.2|118.05|116.85|116.6|315883
1601548800000|2020-10-01 10:40:00|116.8|116.55|117.25|117|117.45|117.4|116.4|116.35|280631
1601549100000|2020-10-01 10:45:00|117.3|117.05|117.6|117.4|117.9|117.8|117.2|117.05|1817325
1601549400000|2020-10-01 10:50:00|117.55|117.45|117.5|117.4|117.55|117.45|117.2|117.15|71958
1601549700000|2020-10-01 10:55:00|117.45|117.45|116.3|116.1|117.45|117.45|116.15|116.05|138319
1601550000000|2020-10-01 11:00:00|116.25|116.05|117.2|116.95|117.35|117.25|116.1|116.05|398134
1601550300000|2020-10-01 11:05:00|117.15|117|116.75|116.6|117.15|117.05|116.65|116.5|103327
1601550600000|2020-10-01 11:10:00|116.8|116.65|117.15|117|117.4|117.25|116.8|116.65|148154
1601550900000|2020-10-01 11:15:00|117.1|116.95|116|115.9|117.15|117|115.95|115.9|183238
1601551200000|2020-10-01 11:20:00|116.05|115.95|115.8|115.65|116.3|116.15|115.8|115.6|143098
1601551500000|2020-10-01 11:25:00|115.85|115.7|115.95|115.85|116.3|116.25|115.75|115.6|145185
1601551800000|2020-10-01 11:30:00|115.9|115.8|115.45|115.3|115.9|115.8|115.2|115.05|513557
1601552100000|2020-10-01 11:35:00|115.4|115.25|115.3|115.2|115.4|115.25|115.1|115|184809
1601552400000|2020-10-01 11:40:00|115.35|115.25|115.55|115.45|115.6|115.5|114.75|114.6|436340
1601552700000|2020-10-01 11:45:00|115.5|115.4|115.75|115.55|115.8|115.7|115.3|115.05|214211
1601553000000|2020-10-01 11:50:00|115.7|115.6|116.2|116.05|116.55|116.45|115.65|115.55|226627
1601553300000|2020-10-01 11:55:00|116.25|116.1|116.3|116.15|116.55|116.35|116.1|116|86863
1601553600000|2020-10-01 12:00:00|116.35|116.2|116.2|116.15|116.4|116.35|116.1|116|113190
1601553900000|2020-10-01 12:05:00|116.15|116.1|116|115.9|116.3|116.15|115.6|115.55|196739
1601554200000|2020-10-01 12:10:00|116.05|115.95|115.8|115.7|116.15|115.95|115.8|115.65|75611
1601554500000|2020-10-01 12:15:00|115.75|115.65|115.25|115.1|115.85|115.75|114.9|114.8|255973
1601554800000|2020-10-01 12:20:00|115.2|115.05|114.75|114.6|115.4|115.25|114.75|114.6|132459
1601555100000|2020-10-01 12:25:00|114.7|114.7|114.75|114.6|115|114.85|114.3|114.15|261608
1601555400000|2020-10-01 12:30:00|114.7|114.55|114.6|114.45|114.8|114.65|114.25|114.15|152772
1601555700000|2020-10-01 12:35:00|114.55|114.4|114.15|114.05|114.55|114.45|113.75|113.65|400839
1601556000000|2020-10-01 12:40:00|114.1|114.1|114.15|114.05|114.25|114.1|113.5|113.25|498665
1601556300000|2020-10-01 12:45:00|114.1|114|113.8|113.7|114.15|114|113.75|113.6|181007
1601556600000|2020-10-01 12:50:00|113.85|113.75|113.8|113.65|114.05|114|113.8|113.65|350395
1601556900000|2020-10-01 12:55:00|113.85|113.7|113.9|113.8|114|113.9|113.85|113.7|304180
1601557200000|2020-10-01 13:00:00|113.85|113.75|114.75|114.55|115.2|115.15|113.75|113.6|510965
1601557500000|2020-10-01 13:05:00|114.7|114.4|115.3|115.2|115.35|115.2|114.55|114.35|660117
1601557800000|2020-10-01 13:10:00|115.35|115.3|115|114.9|115.5|115.45|114.9|114.85|169376
1601558100000|2020-10-01 13:15:00|114.95|114.85|115.4|115.25|115.6|115.55|114.8|114.65|307548
1601558400000|2020-10-01 13:20:00|115.35|115.15|116|115.8|116.3|116.25|115.15|115.05|346345
1601558700000|2020-10-01 13:25:00|115.95|115.75|115.65|115.55|115.95|115.9|115.3|115.25|231685
1601559000000|2020-10-01 13:30:00|115.7|115.6|114.9|114.75|116|115.9|114.7|114.65|603356
1601559300000|2020-10-01 13:35:00|114.95|115|113.85|113.75|115.05|115|113.75|113.7|392723
1601559600000|2020-10-01 13:40:00|113.9|113.8|114.6|114.45|114.75|114.7|113.75|113.65|305092
1601559900000|2020-10-01 13:45:00|114.55|114.5|115.1|114.95|115.2|115|114.4|114.25|355852
1601560200000|2020-10-01 13:50:00|115.05|115|114|113.85|115.05|115|113.35|113.1|615103
1601560500000|2020-10-01 13:55:00|114.05|113.9|114|113.85|114.2|114.15|113.9|113.8|407339
1601560800000|2020-10-01 14:00:00|113.95|113.8|114|113.85|114.35|114.2|113.8|113.55|203505
1601561100000|2020-10-01 14:05:00|113.95|113.8|112.85|112.75|113.95|113.85|112.85|112.75|545733
1601561400000|2020-10-01 14:10:00|112.9|112.8|113|112.9|113.25|113.15|112.55|112.5|533310
1601561700000|2020-10-01 14:15:00|113.1|113|113.65|113.55|114.05|113.95|112.95|112.9|351140
1601562000000|2020-10-01 14:20:00|113.7|113.6|114.1|113.95|114.1|113.95|113.7|113.55|222664
1601562300000|2020-10-01 14:25:00|114.05|114|113.95|113.85|114.35|114.25|113.85|113.8|440635
1601562600000|2020-10-01 14:30:00|113.9|113.8|113.95|113.9|114.25|114.2|113.7|113.6|418511
1601562900000|2020-10-01 14:35:00|114|113.85|114.05|113.95|114.25|114.2|113.55|113.45|388107
1601563200000|2020-10-01 14:40:00|114|114|113.95|113.85|114.05|114|113.85|113.8|259438
1601563500000|2020-10-01 14:45:00|114|113.9|114.2|114.1|114.2|114.15|113.9|113.8|172884
1601563800000|2020-10-01 14:50:00|114.15|114.05|114.65|114.55|114.65|114.6|114.05|114|275729
1601564100000|2020-10-01 14:55:00|114.7|114.6|114.55|114.45|115.05|114.95|114.45|114.25|711779
1601564400000|2020-10-01 15:00:00|114.6|114.5|115.7|115.65|115.75|115.65|114.55|114.45|732509
1601564700000|2020-10-01 15:05:00|115.75|115.6|115.9|115.85|116.25|116.2|115.6|115.55|516514
1601565000000|2020-10-01 15:10:00|115.95|115.9|116.05|115.95|116.05|116|115.5|115.45|409605
1601565300000|2020-10-01 15:15:00|116.1|116|116.5|116.35|116.7|116.65|116.05|115.95|489057
1601565600000|2020-10-01 15:20:00|116.55|116.4|116.7|116.6|116.7|116.65|116.15|116.05|647751
1601565900000|2020-10-01 15:25:00|116.65|116.55|116.45|116.35|116.7|116.65|116.15|116.1|1579912
1601535900000|2020-10-01 07:05:00|121.15|120.45|126.05|125.8|126.4|126.1|120.85|120.45|2458466
1601536200000|2020-10-01 07:10:00|126.15|125.85|123.55|122.6|128|127.7|122|121.25|1657166
1601536500000|2020-10-01 07:15:00|123.5|122.65|126.25|125.95|127|126.65|123.35|122.65|877548
1601536800000|2020-10-01 07:20:00|126.2|125.9|126|125.65|126.3|126|125.15|124.75|636731
1601537100000|2020-10-01 07:25:00|125.95|125.7|127.7|127.35|128|127.6|125.5|125.3|992962
1601537400000|2020-10-01 07:30:00|127.9|127.4|127.35|127.15|129|128.7|127.2|127|1234828
1601537700000|2020-10-01 07:35:00|127.1|127.2|126.6|126.35|128.5|128.05|126.55|126.2|487243
1601538000000|2020-10-01 07:40:00|126.55|126.2|125.15|125|126.55|126.2|125.1|125|333745
1601538300000|2020-10-01 07:45:00|125.2|125.05|122.45|122.2|125.55|125.25|120.3|120|1604728
1601538600000|2020-10-01 07:50:00|122.4|122.15|122.55|122.3|123.3|123.15|121.75|121.55|704478
1601538900000|2020-10-01 07:55:00|122.7|122.35|123.35|123|123.55|123.15|122.3|122|591221
1601539200000|2020-10-01 08:00:00|123.3|122.95|122.8|122.6|123.55|123.4|122.75|122.55|405699
1601539500000|2020-10-01 08:05:00|122.75|122.55|121.8|121.7|122.95|122.65|121.05|121|524151
1601539800000|2020-10-01 08:10:00|121.75|121.65|122.45|122.25|123|122.8|121.6|121.35|305330
1601540100000|2020-10-01 08:15:00|122.4|122.3|121.6|121.45|122.75|122.4|121.5|121.4|306707
1601540400000|2020-10-01 08:20:00|121.65|121.5|118.1|117.95|122.05|121.95|117.8|117.5|1251995
1601540700000|2020-10-01 08:25:00|118.15|118|117.85|117.65|118.9|118.75|117.2|117|1170769
1601541000000|2020-10-01 08:30:00|117.9|117.7|117|116.8|118|117.85|115.85|115.5|707327
1601541300000|2020-10-01 08:35:00|117.15|116.85|116.1|115.95|117.3|117.1|115.85|115.65|859848
1601541600000|2020-10-01 08:40:00|116.05|116|115.45|115.3|116.35|116.2|115.35|115.25|1109594
1601541900000|2020-10-01 08:45:00|115.5|115.35|116.15|116|117.75|117.6|115.45|115.3|938272
1601542200000|2020-10-01 08:50:00|116.2|116.05|117|116.75|117|116.75|116|115.75|592846
1601542500000|2020-10-01 08:55:00|116.95|116.8|116.05|115.9|117.1|116.85|116|115.9|298450
1601542800000|2020-10-01 09:00:00|116|116|115.95|115.8|116.25|116.15|115.8|115.7|344011
1601543100000|2020-10-01 09:05:00|115.9|115.75|116.2|116.05|116.25|116.15|115.5|115.4|573295
1601543400000|2020-10-01 09:10:00|116.25|116.1|116.2|116|116.7|116.45|115.75|115.6|424707
1601543700000|2020-10-01 09:15:00|116.25|116.2|117.95|117.85|118.3|118.1|116.15|116|670455
1601544000000|2020-10-01 09:20:00|118.05|117.9|117.25|117.15|118.4|118.15|117.25|117.15|313663
1601544300000|2020-10-01 09:25:00|117.2|117.1|118.75|118.5|118.8|118.5|116.9|116.75|284267
1601544600000|2020-10-01 09:30:00|118.7|118.55|119.55|119.4|119.8|119.6|118.55|118.45|431414
1601544900000|2020-10-01 09:35:00|119.5|119.45|119.6|119.4|120.2|120.15|119.2|119.15|286050
1601545200000|2020-10-01 09:40:00|119.55|119.45|119.4|119.2|120.2|120.05|119.25|119.2|285982
1601545500000|2020-10-01 09:45:00|119.35|119.15|119.6|119.45|119.95|119.75|119.25|119.1|297787
1601545800000|2020-10-01 09:50:00|119.55|119.4|120.2|120.05|120.2|120.1|119.2|119.15|540875
1601546100000|2020-10-01 09:55:00|120.15|120.1|120.4|120.3|120.95|120.85|120.1|120|237198
1601546400000|2020-10-01 10:00:00|120.35|120.2|121|120.7|121.35|121.25|120.35|120.2|249347
1601546700000|2020-10-01 10:05:00|120.95|120.65|120.25|120.1|120.95|120.65|120.1|120|450663
1601547000000|2020-10-01 10:10:00|120.2|120.05|118.95|118.85|120.2|120.05|118.95|118.85|427964
1601547300000|2020-10-01 10:15:00|118.9|118.9|118.75|118.65|119.05|118.95|118.7|118.55|222935
1601547600000|2020-10-01 10:20:00|118.7|118.6|118.2|118|118.7|118.6|117.55|117.35|193002
1601547900000|2020-10-01 10:25:00|118.15|117.95|117.8|117.55|118.15|117.95|117.1|117.05|112498
1601548200000|2020-10-01 10:30:00|117.75|117.65|117.4|117.1|117.8|117.65|116.8|116.6|128265
1601548500000|2020-10-01 10:35:00|117.45|117.15|116.85|116.6|118.2|118.05|116.85|116.6|315883
1601548800000|2020-10-01 10:40:00|116.8|116.55|117.25|117|117.45|117.4|116.4|116.35|280631
1601549100000|2020-10-01 10:45:00|117.3|117.05|117.6|117.4|117.9|117.8|117.2|117.05|1817325
1601549400000|2020-10-01 10:50:00|117.55|117.45|117.5|117.4|117.55|117.45|117.2|117.15|71958
1601549700000|2020-10-01 10:55:00|117.45|117.45|116.3|116.1|117.45|117.45|116.15|116.05|138319
1601550000000|2020-10-01 11:00:00|116.25|116.05|117.2|116.95|117.35|117.25|116.1|116.05|398134
1601550300000|2020-10-01 11:05:00|117.15|117|116.75|116.6|117.15|117.05|116.65|116.5|103327
1601550600000|2020-10-01 11:10:00|116.8|116.65|117.15|117|117.4|117.25|116.8|116.65|148154
1601550900000|2020-10-01 11:15:00|117.1|116.95|116|115.9|117.15|117|115.95|115.9|183238
1601551200000|2020-10-01 11:20:00|116.05|115.95|115.8|115.65|116.3|116.15|115.8|115.6|143098
1601551500000|2020-10-01 11:25:00|115.85|115.7|115.95|115.85|116.3|116.25|115.75|115.6|145185
1601551800000|2020-10-01 11:30:00|115.9|115.8|115.45|115.3|115.9|115.8|115.2|115.05|513557
1601552100000|2020-10-01 11:35:00|115.4|115.25|115.3|115.2|115.4|115.25|115.1|115|184809
1601552400000|2020-10-01 11:40:00|115.35|115.25|115.55|115.45|115.6|115.5|114.75|114.6|436340
1601552700000|2020-10-01 11:45:00|115.5|115.4|115.75|115.55|115.8|115.7|115.3|115.05|214211
1601553000000|2020-10-01 11:50:00|115.7|115.6|116.2|116.05|116.55|116.45|115.65|115.55|226627
1601553300000|2020-10-01 11:55:00|116.25|116.1|116.3|116.15|116.55|116.35|116.1|116|86863
1601553600000|2020-10-01 12:00:00|116.35|116.2|116.2|116.15|116.4|116.35|116.1|116|113190
1601553900000|2020-10-01 12:05:00|116.15|116.1|116|115.9|116.3|116.15|115.6|115.55|196739
1601554200000|2020-10-01 12:10:00|116.05|115.95|115.8|115.7|116.15|115.95|115.8|115.65|75611
1601554500000|2020-10-01 12:15:00|115.75|115.65|115.25|115.1|115.85|115.75|114.9|114.8|255973
1601554800000|2020-10-01 12:20:00|115.2|115.05|114.75|114.6|115.4|115.25|114.75|114.6|132459
1601555100000|2020-10-01 12:25:00|114.7|114.7|114.75|114.6|115|114.85|114.3|114.15|261608
1601555400000|2020-10-01 12:30:00|114.7|114.55|114.6|114.45|114.8|114.65|114.25|114.15|152772
1601555700000|2020-10-01 12:35:00|114.55|114.4|114.15|114.05|114.55|114.45|113.75|113.65|400839
1601556000000|2020-10-01 12:40:00|114.1|114.1|114.15|114.05|114.25|114.1|113.5|113.25|498665
1601556300000|2020-10-01 12:45:00|114.1|114|113.8|113.7|114.15|114|113.75|113.6|181007
1601556600000|2020-10-01 12:50:00|113.85|113.75|113.8|113.65|114.05|114|113.8|113.65|350395
1601556900000|2020-10-01 12:55:00|113.85|113.7|113.9|113.8|114|113.9|113.85|113.7|304180
1601557200000|2020-10-01 13:00:00|113.85|113.75|114.75|114.55|115.2|115.15|113.75|113.6|510965
1601557500000|2020-10-01 13:05:00|114.7|114.4|115.3|115.2|115.35|115.2|114.55|114.35|660117
1601557800000|2020-10-01 13:10:00|115.35|115.3|115|114.9|115.5|115.45|114.9|114.85|169376
1601558100000|2020-10-01 13:15:00|114.95|114.85|115.4|115.25|115.6|115.55|114.8|114.65|307548
1601558400000|2020-10-01 13:20:00|115.35|115.15|116|115.8|116.3|116.25|115.15|115.05|346345
1601558700000|2020-10-01 13:25:00|115.95|115.75|115.65|115.55|115.95|115.9|115.3|115.25|231685
1601559000000|2020-10-01 13:30:00|115.7|115.6|114.9|114.75|116|115.9|114.7|114.65|603356
1601559300000|2020-10-01 13:35:00|114.95|115|113.85|113.75|115.05|115|113.75|113.7|392723
1601559600000|2020-10-01 13:40:00|113.9|113.8|114.6|114.45|114.75|114.7|113.75|113.65|305092
1601559900000|2020-10-01 13:45:00|114.55|114.5|115.1|114.95|115.2|115|114.4|114.25|355852
1601560200000|2020-10-01 13:50:00|115.05|115|114|113.85|115.05|115|113.35|113.1|615103
1601560500000|2020-10-01 13:55:00|114.05|113.9|114|113.85|114.2|114.15|113.9|113.8|407339
1601560800000|2020-10-01 14:00:00|113.95|113.8|114|113.85|114.35|114.2|113.8|113.55|203505
1601561100000|2020-10-01 14:05:00|113.95|113.8|112.85|112.75|113.95|113.85|112.85|112.75|545733
1601561400000|2020-10-01 14:10:00|112.9|112.8|113|112.9|113.25|113.15|112.55|112.5|533310
1601561700000|2020-10-01 14:15:00|113.1|113|113.65|113.55|114.05|113.95|112.95|112.9|351140
1601562000000|2020-10-01 14:20:00|113.7|113.6|114.1|113.95|114.1|113.95|113.7|113.55|222664
1601562300000|2020-10-01 14:25:00|114.05|114|113.95|113.85|114.35|114.25|113.85|113.8|440635
1601562600000|2020-10-01 14:30:00|113.9|113.8|113.95|113.9|114.25|114.2|113.7|113.6|418511
1601562900000|2020-10-01 14:35:00|114|113.85|114.05|113.95|114.25|114.2|113.55|113.45|388107
1601563200000|2020-10-01 14:40:00|114|114|113.95|113.85|114.05|114|113.85|113.8|259438
1601563500000|2020-10-01 14:45:00|114|113.9|114.2|114.1|114.2|114.15|113.9|113.8|172884
1601563800000|2020-10-01 14:50:00|114.15|114.05|114.65|114.55|114.65|114.6|114.05|114|275729
1601564100000|2020-10-01 14:55:00|114.7|114.6|114.55|114.45|115.05|114.95|114.45|114.25|711779
1601564400000|2020-10-01 15:00:00|114.6|114.5|115.7|115.65|115.75|115.65|114.55|114.45|732509
1601564700000|2020-10-01 15:05:00|115.75|115.6|115.9|115.85|116.25|116.2|115.6|115.55|516514
1601565000000|2020-10-01 15:10:00|115.95|115.9|116.05|115.95|116.05|116|115.5|115.45|409605
1601565300000|2020-10-01 15:15:00|116.1|116|116.5|116.35|116.7|116.65|116.05|115.95|489057
1601565600000|2020-10-01 15:20:00|116.55|116.4|116.7|116.6|116.7|116.65|116.15|116.05|647751
1601565900000|2020-10-01 15:25:00|116.65|116.55|116.45|116.35|116.7|116.65|116.15|116.1|1579912
1601622000000|2020-10-02 07:00:00|114|113.65|112|111.8|114|113.65|110.8|110.05|936850
1601622300000|2020-10-02 07:05:00|111.95|111.7|112.9|112.55|114|113.75|111.7|111.55|1102889
1601622600000|2020-10-02 07:10:00|112.85|112.5|108.85|108.55|112.9|112.5|108.6|108.4|931453
1601622900000|2020-10-02 07:15:00|108.9|108.6|111.7|111.5|112.95|112.8|108.9|108.6|507706
1601623200000|2020-10-02 07:20:00|111.65|111.55|110.3|110.05|112|111.65|110.3|109.95|286229
1601623500000|2020-10-02 07:25:00|110.35|110.1|109.8|109.7|111.2|111.1|109.7|109.6|577089
1601623800000|2020-10-02 07:30:00|109.75|109.65|109.95|109.85|110.9|110.7|109.75|109.6|755146
1601624100000|2020-10-02 07:35:00|109.9|109.8|109.35|109.25|110|109.85|108.6|108.55|422774
1601624400000|2020-10-02 07:40:00|109.4|109.3|109.25|109.2|110.15|109.9|109.25|109.05|177744
1601624700000|2020-10-02 07:45:00|109.3|109.25|109.6|109.45|109.6|109.45|109|108.8|299038
1601625000000|2020-10-02 07:50:00|109.65|109.5|109.55|109.35|110.45|110.35|109.35|109.3|249218
1601625300000|2020-10-02 07:55:00|109.5|109.5|110.3|110.1|110.3|110.1|109.5|109.35|243279
1601625600000|2020-10-02 08:00:00|110.35|110.15|110.2|110.05|111.25|111.15|109.8|109.75|351819
1601625900000|2020-10-02 08:05:00|110.25|110.1|110.2|109.95|110.4|110.25|109.8|109.75|296383
1601626200000|2020-10-02 08:10:00|110|109.9|109|108.8|110.1|109.9|108.9|108.7|298089
1601626500000|2020-10-02 08:15:00|108.95|108.75|109.7|109.5|109.7|109.65|108.8|108.7|208999
1601626800000|2020-10-02 08:20:00|109.75|109.55|109.95|109.8|110.4|110.25|109.55|109.4|336151
1601627100000|2020-10-02 08:25:00|110|109.85|109.5|109.35|110.25|110.1|109.5|109.35|210651
1601627400000|2020-10-02 08:30:00|109.45|109.3|108.6|108.35|109.45|109.3|108.25|108.2|266440
1601627700000|2020-10-02 08:35:00|108.55|108.4|108.2|108|108.9|108.8|107.9|107.8|269166
1601628000000|2020-10-02 08:40:00|108.15|107.95|107.5|107.4|108.45|108.25|107.45|107.4|199383
1601628300000|2020-10-02 08:45:00|107.45|107.45|107.1|106.95|107.9|107.7|106.55|106.4|571353
1601628600000|2020-10-02 08:50:00|107|107|106.25|106.1|107.2|107|106.25|106|321814
1601628900000|2020-10-02 08:55:00|106.2|106.15|106.65|106.55|106.75|106.65|106.15|106.05|517401
1601629200000|2020-10-02 09:00:00|106.6|106.5|106.55|106.45|106.6|106.5|106.15|106.05|219880
1601629500000|2020-10-02 09:05:00|106.6|106.5|106.4|106.3|106.65|106.6|106.4|106.25|281443
1601629800000|2020-10-02 09:10:00|106.35|106.25|106.05|105.85|106.45|106.4|105.2|105.15|836898
1601630100000|2020-10-02 09:15:00|106|105.8|106.1|105.95|106.15|106.05|105.75|105.65|230514
1601630400000|2020-10-02 09:20:00|106.15|106|106.7|106.5|107|106.95|106.15|106|275384
1601630700000|2020-10-02 09:25:00|106.75|106.55|107.85|107.75|107.95|107.85|106.75|106.55|855111
1601631000000|2020-10-02 09:30:00|107.8|107.8|107.65|107.5|107.85|107.8|107.4|107.35|137702
1601631300000|2020-10-02 09:35:00|107.6|107.45|108|107.8|108|107.85|107.55|107.4|135714
1601631600000|2020-10-02 09:40:00|108.05|107.85|108|107.8|108.1|108.05|107.65|107.55|93914
1601631900000|2020-10-02 09:45:00|108.05|107.85|107.95|107.75|108.25|108.2|107.75|107.55|104491
1601632200000|2020-10-02 09:50:00|107.9|107.7|107.55|107.45|107.9|107.7|107.5|107.4|92833
1601632500000|2020-10-02 09:55:00|107.5|107.4|107.55|107.45|107.55|107.5|107.15|107|218887
1601632800000|2020-10-02 10:00:00|107.5|107.4|107.05|107|107.5|107.4|106.9|106.75|95377
1601633100000|2020-10-02 10:05:00|107|106.95|106.5|106.35|107.05|107|106.5|106.35|198037
1601633400000|2020-10-02 10:10:00|106.55|106.4|106.45|106.35|106.9|106.8|106.4|106.2|168074
1601633700000|2020-10-02 10:15:00|106.4|106.3|106.15|105.95|106.4|106.35|105.85|105.75|217603
1601634000000|2020-10-02 10:20:00|106.1|106|105.75|105.6|106.2|106.05|105.75|105.55|127799
1601634300000|2020-10-02 10:25:00|105.8|105.65|105.75|105.55|106.1|105.9|105.75|105.55|95375
1601634600000|2020-10-02 10:30:00|105.6|105.6|105.7|105.6|105.75|105.65|105.35|105.25|213449
1601634900000|2020-10-02 10:35:00|105.65|105.55|105.95|105.8|105.95|105.85|105.45|105.35|141192
1601635200000|2020-10-02 10:40:00|105.9|105.85|106.35|106.2|106.45|106.4|105.9|105.8|120109
1601635500000|2020-10-02 10:45:00|106.4|106.25|105.55|105.45|106.5|106.3|105.45|105.35|130240
1601635800000|2020-10-02 10:50:00|105.6|105.5|105.95|105.9|106.1|106.05|105.6|105.45|376798
1601636100000|2020-10-02 10:55:00|105.9|105.85|104.85|104.75|105.9|105.9|104.85|104.75|403609
1601636400000|2020-10-02 11:00:00|104.8|104.7|104.45|104.3|105.1|105|104.25|104.05|344865
1601636700000|2020-10-02 11:05:00|104.5|104.35|103.5|103.35|104.7|104.5|103.5|103.35|400244
1601637000000|2020-10-02 11:10:00|103.45|103.3|103.75|103.65|103.75|103.65|103.3|103.25|277691
1601637300000|2020-10-02 11:15:00|103.8|103.6|102.75|102.6|103.8|103.65|102.75|102.6|475029
1601637600000|2020-10-02 11:20:00|102|101.55|101.25|100.9|102|101.85|101.15|100.65|200131
1601637900000|2020-10-02 11:25:00|101.3|100.95|103|102.8|103.25|103.1|101.3|100.95|394202
1601638200000|2020-10-02 11:30:00|103.15|102.85|102.65|102.45|103.5|103.3|102.65|102.35|164031
1601638500000|2020-10-02 11:35:00|102.45|102.35|101.75|101.6|102.45|102.4|101.75|101.5|218233
1601638800000|2020-10-02 11:40:00|101.8|101.7|102.15|102|102.4|102.2|101.8|101.7|325538
1601639100000|2020-10-02 11:45:00|102.1|102.05|102.25|102.1|102.45|102.4|102.05|102|161438
1601639400000|2020-10-02 11:50:00|102.2|102.05|102.4|102.3|102.4|102.3|102.05|101.95|134002
1601639700000|2020-10-02 11:55:00|102.45|102.35|102.5|102.4|102.5|102.4|102.35|102.15|96847
1601640000000|2020-10-02 12:00:00|102.55|102.45|102.4|102.3|102.65|102.6|102.4|102.3|80615
1601640300000|2020-10-02 12:05:00|102.45|102.35|102.9|102.8|103.05|103|102.4|102.3|194260
1601640600000|2020-10-02 12:10:00|102.95|102.85|103.55|103.45|103.55|103.45|102.9|102.85|259837
1601640900000|2020-10-02 12:15:00|103.6|103.5|103.75|103.7|103.85|103.75|103.5|103.35|131688
1601641200000|2020-10-02 12:20:00|103.8|103.6|104.3|104.15|104.55|104.5|103.75|103.6|129876
1601641500000|2020-10-02 12:25:00|104.25|104.1|104.45|104.35|104.6|104.45|104.05|103.95|167968
1601641800000|2020-10-02 12:30:00|104.4|104.25|103.55|103.5|104.4|104.25|103.55|103.5|179319
1601642100000|2020-10-02 12:35:00|103.6|103.45|103.7|103.6|104|103.95|103.55|103.35|226236
1601642400000|2020-10-02 12:40:00|103.75|103.65|103.55|103.45|103.9|103.8|103.3|103.2|161259
1601642700000|2020-10-02 12:45:00|103.6|103.5|103.55|103.45|103.95|103.85|103.4|103.2|242106
1601643000000|2020-10-02 12:50:00|103.5|103.4|103.45|103.35|103.9|103.6|103.25|103.2|235113
1601643300000|2020-10-02 12:55:00|103.4|103.3|103.75|103.65|103.8|103.7|103.4|103.3|132634
1601643600000|2020-10-02 13:00:00|103.7|103.6|103.8|103.7|103.9|103.8|103.65|103.6|269250
1601643900000|2020-10-02 13:05:00|103.85|103.75|104.1|104.05|104.15|104.05|103.8|103.7|373488
1601644200000|2020-10-02 13:10:00|104.15|104.1|104.5|104.45|104.5|104.45|104.1|104.05|303343
1601644500000|2020-10-02 13:15:00|104.55|104.5|104.95|104.85|105.1|105|104.55|104.5|168200
1601644800000|2020-10-02 13:20:00|104.9|104.8|103.65|103.6|104.95|104.9|103.65|103.6|455718
1601645100000|2020-10-02 13:25:00|103.7|103.55|102.9|102.8|103.7|103.55|102.6|102.5|517459
1601645400000|2020-10-02 13:30:00|102.85|102.7|104.6|104.45|104.6|104.55|102.5|102.45|208189
1601645700000|2020-10-02 13:35:00|104.7|104.6|106.45|106.25|106.5|106.45|104.6|104.45|457347
1601646000000|2020-10-02 13:40:00|106.4|106.2|106.2|106|106.95|106.75|106.15|106|436392
1601646300000|2020-10-02 13:45:00|106.25|106.05|106.65|106.5|106.65|106.55|105.95|105.75|642146
1601646600000|2020-10-02 13:50:00|106.7|106.55|108.05|107.9|108.1|107.95|106.7|106.55|543067
1601646900000|2020-10-02 13:55:00|108.1|107.95|109|108.8|109.6|109.4|107.6|107.4|402355
1601647200000|2020-10-02 14:00:00|108.95|108.75|108.25|108.15|109|108.9|108.1|107.8|308959
1601647500000|2020-10-02 14:05:00|108.2|108.1|108.5|108.3|108.7|108.55|108.2|108.1|401285
1601647800000|2020-10-02 14:10:00|108.45|108.35|109.2|109.05|109.25|109.1|108.4|108.35|481885
1601648100000|2020-10-02 14:15:00|109.15|109.1|108.55|108.45|109.8|109.7|108.55|108.45|446700
1601648400000|2020-10-02 14:20:00|108.5|108.4|107.55|107.45|108.7|108.6|107.55|107.4|393670
1601648700000|2020-10-02 14:25:00|107.5|107.4|107.9|107.75|108.1|108.05|107.5|107.4|286432
1601649000000|2020-10-02 14:30:00|107.85|107.7|108.9|108.75|108.9|108.75|107.7|107.6|307639
1601649300000|2020-10-02 14:35:00|108.85|108.8|109.9|109.8|109.95|109.9|108.85|108.75|427138
1601649600000|2020-10-02 14:40:00|109.85|109.75|109.55|109.45|110.5|110.35|109.5|109.35|465553
1601649900000|2020-10-02 14:45:00|109.5|109.4|108.85|108.75|109.5|109.4|108.8|108.75|294292
1601650200000|2020-10-02 14:50:00|108.9|108.8|109.2|109.05|109.25|109.2|108.9|108.75|155838
1601650500000|2020-10-02 14:55:00|109.25|109.1|110.3|110.15|110.35|110.15|109.25|109.1|185717
1601650800000|2020-10-02 15:00:00|110.25|110.1|111.05|110.95|111.2|111.05|110.1|110|435454
1601651100000|2020-10-02 15:05:00|111|110.9|111.25|111.2|111.55|111.5|110.75|110.55|466914
1601651400000|2020-10-02 15:10:00|111.2|111.15|111.6|111.5|111.65|111.55|110.95|110.85|551504
1601651700000|2020-10-02 15:15:00|111.65|111.55|112.2|112.1|112.2|112.15|111.5|111.45|140873
1601652000000|2020-10-02 15:20:00|113.4|113.15|113.25|113.15|113.4|113.2|112.85|112.65|620371
1601652300000|2020-10-02 15:25:00|113.3|113.2|113.4|113.2|113.9|113.85|113.15|113.1|748963
1601881200000|2020-10-05 07:00:00|115.85|115.35|113.9|113.6|119|118.15|113.35|113.3|921338
1601881500000|2020-10-05 07:05:00|113.85|113.5|115.6|115.25|117.15|116.9|112.2|112|902709
1601881800000|2020-10-05 07:10:00|115.55|115.5|115.15|115|116.1|115.85|114.9|114.7|267492
1601882100000|2020-10-05 07:15:00|115.2|115.05|113.2|112.95|115.8|115.35|112.7|112.15|363572
1601882400000|2020-10-05 07:20:00|113.15|112.9|114.2|113.95|115.2|115.05|112.95|112.65|829387
1601882700000|2020-10-05 07:25:00|114.15|113.9|110.35|110.1|114.15|114|110.3|110|728485
1601883000000|2020-10-05 07:30:00|110.4|110.15|110.5|110.15|110.55|110.45|109.75|109.65|652483
1601883300000|2020-10-05 07:35:00|110.55|110.25|111.45|111.35|111.6|111.4|110.15|110|725025
1601883600000|2020-10-05 07:40:00|111.55|111.4|112.5|112.15|112.55|112.15|111.4|111.35|272322
1601883900000|2020-10-05 07:45:00|112.55|112.2|112.75|112.6|113.3|113|112.55|112.2|256921
1601884200000|2020-10-05 07:50:00|112.8|112.55|112.1|111.95|112.8|112.55|111.95|111.8|226884
1601884500000|2020-10-05 07:55:00|112.15|112|111.9|111.7|112.25|112.15|111.9|111.7|112586
1601884800000|2020-10-05 08:00:00|111.85|111.75|112.65|112.4|112.75|112.6|111.7|111.6|157758
1601885100000|2020-10-05 08:05:00|112.6|112.45|112.45|112.3|112.7|112.5|112.2|112.05|140243
1601885400000|2020-10-05 08:10:00|112.5|112.35|113|112.9|113|112.9|112.5|112.35|123506
1601885700000|2020-10-05 08:15:00|112.95|112.85|113.15|113|113.35|113.15|112.65|112.4|253252
1601886000000|2020-10-05 08:20:00|113.2|113.05|113.1|112.95|113.25|113.1|113.1|112.85|51367
1601886300000|2020-10-05 08:25:00|113.05|112.9|112.95|112.85|113.6|113.55|112.9|112.85|138649
1601886600000|2020-10-05 08:30:00|112.9|112.8|113.15|112.95|113.5|113.4|112.85|112.7|176369
1601886900000|2020-10-05 08:35:00|113.1|113.05|113.15|112.95|113.15|113.05|112.85|112.7|127905
1601887200000|2020-10-05 08:40:00|113.1|112.9|113.85|113.75|113.95|113.85|113.1|112.85|136538
1601887500000|2020-10-05 08:45:00|113.8|113.7|113.8|113.75|113.9|113.75|113.6|113.45|101346
1601887800000|2020-10-05 08:50:00|113.85|113.7|114.55|114.35|114.7|114.4|113.8|113.6|82734
1601888100000|2020-10-05 08:55:00|114.6|114.4|114.7|114.6|114.95|114.8|114.6|114.35|135558
1601888400000|2020-10-05 09:00:00|114.75|114.65|115.55|115.35|115.6|115.55|114.7|114.5|160962
1601888700000|2020-10-05 09:05:00|115.5|115.4|116.3|116.15|116.3|116.25|115.35|115.25|356059
1601889000000|2020-10-05 09:10:00|116.35|116.25|117.05|117|117.05|117|116.35|116.15|308897
1601889300000|2020-10-05 09:15:00|117|116.95|117.8|117.75|117.8|117.75|116.9|116.75|414298
1601889600000|2020-10-05 09:20:00|117.75|117.7|118.8|118.75|118.8|118.75|117.75|117.65|303184
1601889900000|2020-10-05 09:25:00|118.85|118.8|119.45|119.3|119.7|119.6|118.85|118.8|246558
1601890200000|2020-10-05 09:30:00|119.4|119.25|118.05|117.85|119.45|119.3|117.65|117.6|404935
1601890500000|2020-10-05 09:35:00|118|117.8|118.45|118.35|118.75|118.6|117.75|117.7|180425
1601890800000|2020-10-05 09:40:00|118.5|118.45|119.55|119.4|119.6|119.5|118.45|118.35|253674
1601891100000|2020-10-05 09:45:00|119.6|119.45|119.6|119.5|119.85|119.7|119.3|119.2|342799
1601891400000|2020-10-05 09:50:00|119.55|119.45|119|118.85|119.6|119.5|118.85|118.75|322806
1601891700000|2020-10-05 09:55:00|118.9|118.9|118.15|118|119|118.9|118.05|117.95|294200
1601892000000|2020-10-05 10:00:00|118.1|118.05|118.6|118.55|118.6|118.55|118.1|118|90545
1601892300000|2020-10-05 10:05:00|118.7|118.6|118.65|118.5|119.1|119.05|118.5|118.45|224445
1601892600000|2020-10-05 10:10:00|118.6|118.55|118.5|118.4|119.1|118.9|118.5|118.4|159219
1601892900000|2020-10-05 10:15:00|118.55|118.45|119.05|118.95|119.05|118.95|118.3|118.25|203235
1601893200000|2020-10-05 10:20:00|119|118.9|119.2|119.1|119.3|119.15|118.65|118.55|219034
1601893500000|2020-10-05 10:25:00|119.25|119.15|119.15|119.05|119.45|119.35|119.1|118.9|139860
1601893800000|2020-10-05 10:30:00|119.1|119|118.65|118.6|119.15|119|118.65|118.6|49869
1601894100000|2020-10-05 10:35:00|118.6|118.55|118.95|118.85|119.15|119.05|118.5|118.4|178050
1601894400000|2020-10-05 10:40:00|118.9|118.8|119.1|119|119.15|119|118.8|118.7|66187
1601894700000|2020-10-05 10:45:00|119.15|119.05|119.15|119.05|119.3|119.2|119.1|119.05|71806
1601895000000|2020-10-05 10:50:00|119.1|119.1|118.75|118.6|119.1|119.1|118.5|118.4|106901
1601895300000|2020-10-05 10:55:00|118.7|118.65|118.4|118.3|118.9|118.8|118.4|118.3|78937
1601895600000|2020-10-05 11:00:00|118.35|118.25|117.9|117.8|118.4|118.3|117.9|117.8|201367
1601895900000|2020-10-05 11:05:00|117.85|117.85|119.1|119|119.1|119|117.85|117.85|148060
1601896200000|2020-10-05 11:10:00|119.05|118.95|118.4|118.3|119.05|118.95|118.3|118.25|93311
1601896500000|2020-10-05 11:15:00|118.35|118.25|118.2|118.15|118.35|118.25|118.15|118.05|128441
1601896800000|2020-10-05 11:20:00|118.15|118.1|118.25|118.15|118.3|118.2|118.15|118|147485
1601897100000|2020-10-05 11:25:00|118.2|118.1|118.3|118.25|118.35|118.25|118.2|118.1|85700
1601897400000|2020-10-05 11:30:00|118.35|118.3|118.3|118.25|118.55|118.5|118.25|118.2|95610
1601897700000|2020-10-05 11:35:00|118.25|118.2|118.1|118|118.25|118.2|117.8|117.7|93605
1601898000000|2020-10-05 11:40:00|118.05|117.95|117.85|117.8|118.1|117.95|117.85|117.7|70254
1601898300000|2020-10-05 11:45:00|117.9|117.85|118.5|118.4|118.5|118.4|117.85|117.8|190583
1601898600000|2020-10-05 11:50:00|118.55|118.45|118.8|118.7|118.9|118.85|118.55|118.45|146019
1601898900000|2020-10-05 11:55:00|118.7|118.65|118.4|118.35|118.8|118.75|118.4|118.35|115249
1601899200000|2020-10-05 12:00:00|118.45|118.4|118.3|118.2|118.7|118.6|118.1|118|138459
1601899500000|2020-10-05 12:05:00|118.35|118.25|118.15|118.05|118.7|118.65|118.15|118.05|134239
1601899800000|2020-10-05 12:10:00|118.2|118.1|118.1|118|118.2|118.1|117.9|117.8|77719
1601900100000|2020-10-05 12:15:00|118.05|117.95|117.75|117.6|118.25|118.1|117.75|117.6|208534
1601900400000|2020-10-05 12:20:00|117.8|117.65|118.15|118.1|118.15|118.1|117.7|117.65|91133
1601900700000|2020-10-05 12:25:00|118.1|118.05|118|117.9|118.1|118.05|117.9|117.75|96594
1601901000000|2020-10-05 12:30:00|117.95|117.85|118.3|118.15|118.4|118.35|117.95|117.85|78530
1601901300000|2020-10-05 12:35:00|118.25|118.2|118.85|118.7|118.95|118.8|118.25|118.2|150831
1601901600000|2020-10-05 12:40:00|118.8|118.65|118.35|118.3|118.85|118.75|118.35|118.3|93300
1601901900000|2020-10-05 12:45:00|118.4|118.35|118.65|118.55|118.65|118.55|118.35|118.25|122972
1601902200000|2020-10-05 12:50:00|118.6|118.5|118.3|118.2|118.6|118.55|118.3|118.2|115598
1601902500000|2020-10-05 12:55:00|118.25|118.15|118.25|118.15|118.25|118.15|118.1|118.05|75631
1601902800000|2020-10-05 13:00:00|118.2|118.1|118.25|118.15|118.5|118.4|118.2|118.1|129600
1601903100000|2020-10-05 13:05:00|118.3|118.2|117.9|117.75|118.45|118.3|117.85|117.75|124469
1601903400000|2020-10-05 13:10:00|118|117.85|118.1|117.95|118.2|118.05|117.85|117.7|58197
1601903700000|2020-10-05 13:15:00|118.2|118.05|118.05|117.95|118.5|118.45|118|117.95|92693
1601904000000|2020-10-05 13:20:00|118|117.9|118.65|118.55|118.65|118.6|117.85|117.7|159580
1601904300000|2020-10-05 13:25:00|118.7|118.6|119.15|119|119.15|119.05|118.7|118.6|154210
1601904600000|2020-10-05 13:30:00|119.1|119.05|119.9|119.8|120.5|120.35|119.05|119|854343
1601904900000|2020-10-05 13:35:00|119.85|119.75|119.95|119.85|120.4|120.25|119.7|119.6|314026
1601905200000|2020-10-05 13:40:00|119.9|119.8|119.9|119.85|119.9|119.85|119.55|119.5|184926
1601905500000|2020-10-05 13:45:00|119.95|119.8|120.9|120.8|120.95|120.85|119.95|119.8|272179
1601905800000|2020-10-05 13:50:00|120.85|120.75|120.15|120.1|120.85|120.75|120.15|120|366912
1601906100000|2020-10-05 13:55:00|120.2|120.15|120.05|119.95|120.3|120.25|119.95|119.85|203938
1601906400000|2020-10-05 14:00:00|120.1|120|119.8|119.7|120.2|120.1|119.55|119.5|226745
1601906700000|2020-10-05 14:05:00|119.85|119.75|120.05|119.95|120.15|120.1|119.65|119.55|618184
1601907000000|2020-10-05 14:10:00|120.1|120|119.8|119.65|120.1|120|119.55|119.5|152048
1601907300000|2020-10-05 14:15:00|119.75|119.7|119.95|119.85|120.1|120|119.75|119.7|305656
1601907600000|2020-10-05 14:20:00|119.9|119.8|119.75|119.6|120|119.9|119.6|119.5|205445
1601907900000|2020-10-05 14:25:00|119.7|119.55|119.6|119.5|120.05|119.9|119.55|119.5|228774
1601908200000|2020-10-05 14:30:00|119.65|119.55|120.25|120.1|120.25|120.15|119.6|119.5|94739
1601908500000|2020-10-05 14:35:00|120.3|120.15|120.6|120.5|120.6|120.5|120.15|120.05|158461
1601908800000|2020-10-05 14:40:00|120.65|120.55|120|119.95|120.65|120.55|120|119.95|209554
1601909100000|2020-10-05 14:45:00|120.05|120|120.3|120.2|120.35|120.25|120|119.9|93650
1601909400000|2020-10-05 14:50:00|120.25|120.15|120.5|120.4|120.5|120.45|120.25|120.15|154323
1601909700000|2020-10-05 14:55:00|120.55|120.45|121.05|121|121.2|121.05|120.35|120.3|237768
1601910000000|2020-10-05 15:00:00|121.1|121.05|122|121.85|122|121.85|121.05|121|130490
1601910300000|2020-10-05 15:05:00|121.95|121.8|122.6|122.5|122.85|122.8|121.85|121.8|482156
1601910600000|2020-10-05 15:10:00|122.65|122.55|122.4|122.3|122.65|122.6|122.25|122.15|265915
1601910900000|2020-10-05 15:15:00|122.35|122.25|122.5|122.45|122.65|122.5|122.3|122.2|388834
1601911200000|2020-10-05 15:20:00|122.55|122.4|122.7|122.6|123.2|123.1|122.5|122.4|329372
1601911500000|2020-10-05 15:25:00|122.65|122.65|122.55|122.4|123.25|123.1|122.5|122.4|478521
1601967600000|2020-10-06 07:00:00|124.7|124.05|121.7|121.2|124.85|124.05|120.8|120.4|697460
1601967900000|2020-10-06 07:05:00|121.65|121.25|126.3|126|127|126.55|121.4|121|514113
1601968200000|2020-10-06 07:10:00|126.4|126.05|130.4|129.95|130.95|130.35|126.4|126.05|811812
1601968500000|2020-10-06 07:15:00|130|129.9|131.45|131.1|131.55|131.35|130|129.55|880070
1601968800000|2020-10-06 07:20:00|131.4|131.15|129.95|129.8|131.4|131.3|129.55|129.25|640180
1601969100000|2020-10-06 07:25:00|130|129.85|130.65|130.55|130.9|130.8|129.3|129.25|913028
1601969400000|2020-10-06 07:30:00|130.6|130.45|131.8|131.4|132.6|132.25|130.45|130.4|687769
1601969700000|2020-10-06 07:35:00|131.75|131.45|135.6|135.3|136.95|136.3|131.75|131.4|689354
1601970000000|2020-10-06 07:40:00|135.55|135.25|133.55|133.25|135.75|135.7|132.05|131.7|2136817
1601970300000|2020-10-06 07:45:00|133.65|133.35|132.95|132.55|134.95|134.7|132.8|132.5|329422
1601970600000|2020-10-06 07:50:00|133|132.6|133.3|133.1|134.2|133.75|131.95|131.75|350132
1601970900000|2020-10-06 07:55:00|133.25|133|133.5|133.2|133.7|133.25|133.1|132.8|279193
1601971200000|2020-10-06 08:00:00|133.55|133.25|134.9|134.7|135.65|135.55|133.55|133.25|532681
1601971500000|2020-10-06 08:05:00|134.85|134.65|135.65|135.45|135.85|135.65|134.6|134.35|348263
1601971800000|2020-10-06 08:10:00|135.6|135.5|135.85|135.6|136.4|136.15|135.5|135.15|368468
1601972100000|2020-10-06 08:15:00|135.95|135.65|136.7|136.45|137|136.85|135.95|135.65|484849
1601972400000|2020-10-06 08:20:00|136.75|136.5|136.1|135.95|136.8|136.65|135.8|135.6|435590
1601972700000|2020-10-06 08:25:00|136.05|136|135.8|135.75|136.05|136|135.4|135.05|347336
1601973000000|2020-10-06 08:30:00|135.85|135.8|135.75|135.5|136.35|136.15|135.5|135.15|326538
1601973300000|2020-10-06 08:35:00|135.7|135.55|135.3|135.1|136.15|136.05|135.3|135.05|373109
1601973600000|2020-10-06 08:40:00|135.25|135.15|133.85|133.65|135.3|135.2|133.6|133.5|241573
1601973900000|2020-10-06 08:45:00|133.8|133.6|135.45|135.2|135.45|135.2|133.8|133.5|235310
1601974200000|2020-10-06 08:50:00|135.4|135.25|135.2|135.15|135.4|135.25|134.65|134.5|208920
1601974500000|2020-10-06 08:55:00|135.25|135.2|135.35|135.2|135.6|135.5|135|134.85|194954
1601974800000|2020-10-06 09:00:00|135.3|135.15|135|134.9|135.45|135.3|135|134.9|413256
1601975100000|2020-10-06 09:05:00|135.05|134.95|135.7|135.65|135.75|135.65|134.7|134.55|144080
1601975400000|2020-10-06 09:10:00|135.75|135.6|135.45|135.35|135.75|135.65|135.25|135.15|151339
1601975700000|2020-10-06 09:15:00|135.4|135.3|135.6|135.45|136|135.85|135.3|135.15|249372
1601976000000|2020-10-06 09:20:00|135.55|135.4|135.1|135.05|135.6|135.4|135.1|135.05|152312
1601976300000|2020-10-06 09:25:00|135.05|135|134.65|134.5|135.5|135.45|134.6|134.45|316054
1601976600000|2020-10-06 09:30:00|134.7|134.55|134.6|134.4|134.75|134.6|134.3|134.2|113853
1601976900000|2020-10-06 09:35:00|134.65|134.45|134.9|134.75|135.15|135.05|134.65|134.45|119906
1601977200000|2020-10-06 09:40:00|134.95|134.8|135.35|135.3|135.35|135.3|134.7|134.6|283073
1601977500000|2020-10-06 09:45:00|135.3|135.2|135.95|135.8|136.4|136.35|135.3|135.2|355452
1601977800000|2020-10-06 09:50:00|136|135.85|135.95|135.85|136.5|136.4|135.95|135.85|119458
1601978100000|2020-10-06 09:55:00|135.9|135.8|134.95|134.8|135.95|135.8|134.65|134.4|163822
1601978400000|2020-10-06 10:00:00|134.85|134.85|135.35|135.2|135.4|135.25|134.75|134.6|147655
1601978700000|2020-10-06 10:05:00|135.4|135.25|134.9|134.75|135.55|135.45|134.65|134.55|155846
1601979000000|2020-10-06 10:10:00|134.85|134.8|135.15|135|135.15|135|134.85|134.75|65765
1601979300000|2020-10-06 10:15:00|135.1|134.95|135.05|134.95|135.45|135.35|135|134.95|173257
1601979600000|2020-10-06 10:20:00|135|134.9|134.9|134.8|135.2|135.1|134.9|134.8|165903
1601979900000|2020-10-06 10:25:00|134.85|134.75|134.7|134.65|135|134.8|134.6|134.55|146655
1601980200000|2020-10-06 10:30:00|134.75|134.7|135.4|135.3|135.4|135.3|134.75|134.7|177137
1601980500000|2020-10-06 10:35:00|135.5|135.35|135.5|135.4|135.75|135.6|135.4|135.2|180841
1601980800000|2020-10-06 10:40:00|135.55|135.45|135.55|135.45|135.9|135.7|135.55|135.4|156618
1601981100000|2020-10-06 10:45:00|135.6|135.5|135.55|135.45|135.7|135.6|135.4|135.3|197457
1601981400000|2020-10-06 10:50:00|135.5|135.35|135.2|135.15|135.8|135.75|135.15|135|279413
1601981700000|2020-10-06 10:55:00|135.15|135.05|135.65|135.55|135.65|135.55|134.8|134.65|186372
1601982000000|2020-10-06 11:00:00|135.7|135.6|136.35|136.2|136.45|136.35|135.7|135.6|249879
1601982300000|2020-10-06 11:05:00|136.3|136.15|136.35|136.2|136.35|136.25|135.95|135.85|365608
1601982600000|2020-10-06 11:10:00|136.3|136.15|135.8|135.65|136.3|136.25|135.8|135.65|133863
1601982900000|2020-10-06 11:15:00|135.75|135.6|135.45|135.3|135.75|135.6|135.25|135.15|107819
1601983200000|2020-10-06 11:20:00|135.4|135.35|134.85|134.75|135.45|135.35|134.85|134.75|325216
1601983500000|2020-10-06 11:25:00|134.8|134.8|134.7|134.6|134.85|134.8|134.7|134.6|111654
1601983800000|2020-10-06 11:30:00|134.75|134.65|134.5|134.4|134.8|134.65|134.45|134.35|174721
1601984100000|2020-10-06 11:35:00|134.55|134.45|134.85|134.75|134.9|134.75|134.4|134.3|223246
1601984400000|2020-10-06 11:40:00|134.9|134.8|135.25|135.1|135.25|135.1|134.85|134.75|81012
1601984700000|2020-10-06 11:45:00|135.2|135.05|135.6|135.45|135.65|135.45|135.1|134.95|193562
1601985000000|2020-10-06 11:50:00|135.55|135.4|136.15|136.05|136.2|136.05|135.4|135.3|136931
1601985300000|2020-10-06 11:55:00|136.1|136|135.65|135.55|136.1|136|135.5|135.45|183055
1601985600000|2020-10-06 12:00:00|135.6|135.45|135.6|135.4|135.6|135.45|135|134.7|154675
1601985900000|2020-10-06 12:05:00|135.55|135.35|136.1|135.8|136.1|135.8|135.45|135.1|365435
1601986200000|2020-10-06 12:10:00|136.05|135.85|137.05|136.95|137.1|136.95|136.05|135.85|264343
1601986500000|2020-10-06 12:15:00|137.1|137|137.3|137|137.3|137.1|137.1|137|22701
1601986800000|2020-10-06 12:20:00|137.55|137.5|140.45|140.25|140.45|140.4|137.55|137.5|870639
1601987100000|2020-10-06 12:25:00|140.4|140.3|139.2|139.05|140.4|140.4|138.7|138.35|354588
1601987400000|2020-10-06 12:30:00|139.25|139.1|139.05|138.9|139.3|139.15|139|138.9|236117
1601987700000|2020-10-06 12:35:00|139|138.8|138.55|138.25|139.05|138.9|138.3|138.25|179396
1601988000000|2020-10-06 12:40:00|138.5|138.35|138.6|138.5|138.6|138.5|138.2|138|209779
1601988300000|2020-10-06 12:45:00|138.5|138.45|139.05|138.85|139.1|138.95|138.5|138.4|251516
1601988600000|2020-10-06 12:50:00|139|138.8|138.75|138.6|139.3|139.2|138.65|138.55|269453
1601988900000|2020-10-06 12:55:00|138.7|138.65|138.8|138.6|138.95|138.8|138.7|138.6|71270
1601989200000|2020-10-06 13:00:00|138.85|138.65|139.65|139.5|139.9|139.8|138.85|138.65|336641
1601989500000|2020-10-06 13:05:00|139.6|139.45|139.35|139.1|139.6|139.45|139.15|139.05|169368
1601989800000|2020-10-06 13:10:00|139.25|139.15|139.05|138.85|139.3|139.15|138.75|138.6|108498
1601990100000|2020-10-06 13:15:00|139|138.8|139.9|139.7|139.9|139.7|138.75|138.65|172416
1601990400000|2020-10-06 13:20:00|139.85|139.75|140.15|140.05|140.35|140.3|139.85|139.75|211061
1601990700000|2020-10-06 13:25:00|140.1|140|139.5|139.35|140.1|140|139.1|138.9|179256
1601991000000|2020-10-06 13:30:00|139.45|139.3|140.9|140.8|140.95|140.8|139.35|139.3|515419
1601991300000|2020-10-06 13:35:00|140.95|140.85|143.3|143.15|143.35|143.25|140.75|140.6|1107886
1601991600000|2020-10-06 13:40:00|143.35|143.25|144.55|144.35|145|144.95|143.05|142.8|1273643
1601991900000|2020-10-06 13:45:00|144.85|144.4|149|148.95|149|148.95|144.8|144.4|1259614
1601992200000|2020-10-06 13:50:00|148.95|148.9|149|148.6|151|150.95|146.4|145.95|1567725
1601992500000|2020-10-06 13:55:00|148.95|148.55|146.35|146.05|148.95|148.55|145.8|145.7|947487
1601992800000|2020-10-06 14:00:00|146.4|146.1|147.35|146.95|147.6|147.1|145.65|145.55|994533
1601993100000|2020-10-06 14:05:00|147.3|146.85|146.65|146.5|147.3|146.85|144.6|144.5|659112
1601993400000|2020-10-06 14:10:00|146.7|146.55|146.65|146.45|147.85|147.6|146.55|146.4|458733
1601993700000|2020-10-06 14:15:00|146.6|146.4|146.7|146.4|147.5|147.15|146.2|146|480277
1601994000000|2020-10-06 14:20:00|146.65|146.45|145.8|145.5|146.95|146.7|145.65|145.35|549413
1601994300000|2020-10-06 14:25:00|145.85|145.55|146|145.8|146.4|146.2|145.8|145.55|277510
1601994600000|2020-10-06 14:30:00|145.95|145.75|146.45|146.2|146.7|146.6|145.65|145.5|498767
1601994900000|2020-10-06 14:35:00|146.4|146.25|145.7|145.6|146.6|146.45|145.7|145.55|465524
1601995200000|2020-10-06 14:40:00|145.75|145.65|145.8|145.6|146|145.9|145.1|145|277907
1601995500000|2020-10-06 14:45:00|145.75|145.55|146.25|146.15|146.25|146.15|145.6|145.4|379440
1601995800000|2020-10-06 14:50:00|146.35|146.2|145.95|145.85|146.5|146.3|145.9|145.85|258037
1601996100000|2020-10-06 14:55:00|145.9|145.8|145.65|145.55|146.15|146.05|145.6|145.5|251263
1601996400000|2020-10-06 15:00:00|145.6|145.5|145.55|145.45|145.65|145.55|145.1|145|415277
1601996700000|2020-10-06 15:05:00|145.5|145.4|144.95|144.85|145.65|145.55|144.9|144.85|383308
1601997000000|2020-10-06 15:10:00|144.9|144.8|146.9|146.8|146.9|146.8|144.4|144.35|677044
1601997300000|2020-10-06 15:15:00|146.95|146.85|148.75|148.55|148.75|148.6|146.75|146.65|703411
1601997600000|2020-10-06 15:20:00|148.8|148.6|148.8|148.7|149.1|149.05|147.45|147.25|839447
1601997900000|2020-10-06 15:25:00|148.75|148.65|149.3|149.1|149.35|149.2|148.2|148.05|1175141
1602054000000|2020-10-07 07:00:00|149.95|149.25|157.9|157.3|158|157.35|149.75|149.25|1146471
1602054300000|2020-10-07 07:05:00|157.95|157.35|161.5|161|162.45|161.8|156.95|156.1|2063904
1602054600000|2020-10-07 07:10:00|161.65|161.05|159.3|158.85|161.95|161.85|155.75|155.05|1868248
1602054900000|2020-10-07 07:15:00|159.4|158.9|164.5|164.5|164.5|164.5|159.2|158.85|421059
1602055200000|2020-10-07 07:20:00|162.55|161.6|162.95|162.4|163|162.4|157.65|156.6|1333896
1602055500000|2020-10-07 07:25:00|162.9|162.35|160.95|160.5|162.9|162.35|158.9|158.7|1293012
1602055800000|2020-10-07 07:30:00|160.9|161|159.95|159.6|161.65|161.5|158.75|158.45|702182
1602056100000|2020-10-07 07:35:00|159.9|159.45|154.2|153.9|160.1|160|153.5|153.3|1223804
1602056400000|2020-10-07 07:40:00|154.25|153.95|149.95|149.8|154.7|154.55|149.25|149.15|1213105
1602056700000|2020-10-07 07:45:00|150|149.85|152.8|152.3|152.8|152.3|147.45|147.2|1737818
1602057000000|2020-10-07 07:50:00|152.75|152.05|150.45|150.15|152.9|152.6|150.45|150.15|689654
1602057300000|2020-10-07 07:55:00|150.4|150|146.35|146.1|151|150.7|146.25|146|923152
1602057600000|2020-10-07 08:00:00|146.4|146.15|148.05|147.6|149.35|149.05|146.15|146|1258486
1602057900000|2020-10-07 08:05:00|148.1|147.65|147.35|147|148.1|147.7|146.7|146.25|571070
1602058200000|2020-10-07 08:10:00|147.3|146.95|146.8|146.55|147.3|147|145.35|145.05|632516
1602058500000|2020-10-07 08:15:00|146.75|146.5|149.45|149.35|149.5|149.35|146|145.65|671960
1602058800000|2020-10-07 08:20:00|149.5|149.4|149.15|148.8|150.2|150|148.85|148.75|634186
1602059100000|2020-10-07 08:25:00|149.1|148.75|147.1|146.7|149.1|148.8|146.75|146.5|532625
1602059400000|2020-10-07 08:30:00|147.05|146.65|146.55|146.3|147.05|146.8|145.5|145.4|285931
1602059700000|2020-10-07 08:35:00|146.5|146.25|149.85|149.35|149.9|149.55|146.5|146.2|442435
1602060000000|2020-10-07 08:40:00|149.8|149.2|148.05|147.75|149.8|149.35|147.15|146.85|346508
1602060300000|2020-10-07 08:45:00|148|147.65|148.6|148.3|148.9|148.55|146.8|146.5|224974
1602060600000|2020-10-07 08:50:00|148.65|148.25|147.7|147.45|148.75|148.4|147.45|147.25|173020
1602060900000|2020-10-07 08:55:00|147.65|147.5|147.55|147.25|148.3|147.95|147.3|147.1|193776
1602061200000|2020-10-07 09:00:00|147.5|147.3|147.05|146.9|148|147.65|147.05|146.85|159268
1602061500000|2020-10-07 09:05:00|147.1|146.95|146.8|146.45|147.3|146.95|146.3|146|274808
1602061800000|2020-10-07 09:10:00|146.75|146.6|145.65|145.45|146.75|146.6|145.65|145.45|296924
1602062100000|2020-10-07 09:15:00|145.7|145.5|145.25|145.15|145.9|145.5|145.05|145|319037
1602062400000|2020-10-07 09:20:00|145.35|145.2|144.6|144.3|145.75|145.5|144.6|144.3|195250
1602062700000|2020-10-07 09:25:00|143.85|143.45|144.3|144|144.35|144|143.35|143.2|239899
1602063000000|2020-10-07 09:30:00|144.35|144.05|143.6|143.45|144.35|144.2|143.25|143.15|494041
1602063300000|2020-10-07 09:35:00|143.5|143.35|143.95|143.9|144.45|144.35|143.45|143.25|296673
1602063600000|2020-10-07 09:40:00|144.1|143.85|144.65|144.55|144.65|144.6|143.7|143.35|337247
1602063900000|2020-10-07 09:45:00|144.7|144.6|145.8|145.65|145.8|145.65|144.6|144.35|423159
1602064200000|2020-10-07 09:50:00|145.85|145.7|145.55|145.35|146.25|146.1|145|144.85|316318
1602064500000|2020-10-07 09:55:00|145.5|145.4|146.7|146.35|146.75|146.35|145.45|145.4|170957
1602064800000|2020-10-07 10:00:00|146.65|146.4|147.55|147.4|147.6|147.4|146.6|146.4|219287
1602065100000|2020-10-07 10:05:00|147.4|147.35|146.4|146.25|147.5|147.35|146.4|146.2|261962
1602065400000|2020-10-07 10:10:00|146.35|146.15|146.8|146.6|146.85|146.7|146.1|146.05|93242
1602065700000|2020-10-07 10:15:00|146.7|146.65|146.6|146.5|146.7|146.65|146.2|146.05|110523
1602066000000|2020-10-07 10:20:00|146.65|146.55|146.65|146.5|147.2|146.95|146.5|146.4|124613
1602066300000|2020-10-07 10:25:00|146.6|146.45|148.25|148.1|148.25|148.2|146.5|146.4|718373
1602066600000|2020-10-07 10:30:00|148.3|148.15|149|148.9|149.05|149|148.3|148.15|206457
1602066900000|2020-10-07 10:35:00|148.95|148.8|150|149.75|150|149.75|148.8|148.55|285341
1602067200000|2020-10-07 10:40:00|150.1|149.9|150.55|150.35|150.75|150.65|149.9|149.55|204296
1602067500000|2020-10-07 10:45:00|150.5|150.4|153.7|153.5|153.9|153.55|150.5|150.25|640208
1602067800000|2020-10-07 10:50:00|153.75|153.45|152.2|152.05|153.75|153.7|151.4|151.15|395590
1602068100000|2020-10-07 10:55:00|152.15|152.15|151.85|151.6|152.55|152.4|151.65|151.45|198089
1602068400000|2020-10-07 11:00:00|151.95|151.65|150.3|150.1|152.05|151.7|150.05|149.85|301207
1602068700000|2020-10-07 11:05:00|150.4|150.15|152.15|152.1|152.25|152.1|150.4|150.1|239613
1602069000000|2020-10-07 11:10:00|152.25|152.15|152.25|152.05|152.7|152.5|152.05|151.8|219573
1602069300000|2020-10-07 11:15:00|152.2|152|152.65|152.55|152.65|152.55|152.1|151.9|114264
1602069600000|2020-10-07 11:20:00|152.6|152.6|152.3|152.15|152.8|152.7|152.3|152.1|166903
1602069900000|2020-10-07 11:25:00|152.25|152.2|152.05|151.9|152.3|152.2|150.85|150.7|255193
1602070200000|2020-10-07 11:30:00|152|151.85|150.4|150.25|152.05|151.95|150.25|150.15|303534
1602070500000|2020-10-07 11:35:00|150.35|150.3|150.8|150.65|151.25|150.9|150.35|150.25|136221
1602070800000|2020-10-07 11:40:00|150.75|150.6|152.35|152.1|152.5|152.45|150.5|150.45|199151
1602071100000|2020-10-07 11:45:00|152.45|152.15|151.5|151.35|152.7|152.6|151.35|151.1|206553
1602071400000|2020-10-07 11:50:00|151.45|151.3|151.15|151|151.45|151.3|150.6|150.4|118064
1602071700000|2020-10-07 11:55:00|151.05|150.95|153.25|152.95|153.35|152.95|150.9|150.7|221049
1602072000000|2020-10-07 12:00:00|153.3|153.1|156|155.9|156|155.9|153.3|153.1|458095
1602072300000|2020-10-07 12:05:00|156.05|155.85|153.05|152.85|156.75|156.65|152.2|151.95|495387
1602072600000|2020-10-07 12:10:00|153.1|152.9|153.7|153.5|153.85|153.75|152.8|152.7|268608
1602072900000|2020-10-07 12:15:00|153.65|153.35|152.75|152.55|153.65|153.35|152.6|152.45|178935
1602073200000|2020-10-07 12:20:00|152.7|152.5|153|152.9|153.4|153.25|152.7|152.5|229500
1602073500000|2020-10-07 12:25:00|152.95|152.8|154.2|154.05|154.2|154.05|152.95|152.8|183863
1602073800000|2020-10-07 12:30:00|154.15|154|154.6|154.3|154.85|154.7|153.7|153.65|355622
1602074100000|2020-10-07 12:35:00|154.55|154.25|155.35|155.2|155.35|155.2|154.2|154|319661
1602074400000|2020-10-07 12:40:00|155.45|155.25|156.85|156.5|156.9|156.8|155.4|155.25|291066
1602074700000|2020-10-07 12:45:00|156.9|156.55|157.2|157.05|158|157.85|156.85|156.45|373483
1602075000000|2020-10-07 12:50:00|157.15|157|155.3|155|157.2|157|155.3|155|325205
1602075300000|2020-10-07 12:55:00|155.15|154.95|158.15|157.95|158.15|158|154.7|154.6|649325
1602075600000|2020-10-07 13:00:00|158.25|158.15|159.3|159.05|159.35|159.15|155.9|155.8|693688
1602075900000|2020-10-07 13:05:00|159.55|159.35|159.8|159.45|159.8|159.45|159.25|158.9|92052
1602076200000|2020-10-07 13:10:00|159.85|159.5|159.1|158.55|162|161.75|158.6|158.1|1046857
1602076500000|2020-10-07 13:15:00|159.05|158.6|158.85|158.65|160|159.55|158.6|158.35|406720
1602076800000|2020-10-07 13:20:00|158.8|158.6|158.25|158|158.85|158.65|157.2|157.1|464998
1602077100000|2020-10-07 13:25:00|158.2|157.9|157.2|156.8|158.55|158.25|157.2|156.8|311572
1602077400000|2020-10-07 13:30:00|157.15|156.85|156.4|156.25|157.4|157.25|156.4|156.25|406735
1602077700000|2020-10-07 13:35:00|156.35|156.2|154|153.9|156.35|156.2|154|153.9|565053
1602078000000|2020-10-07 13:40:00|154.05|154|154.45|154.3|154.6|154.5|153.9|153.75|360758
1602078300000|2020-10-07 13:45:00|154.4|154.2|156.5|156.25|156.8|156.55|154.05|154|662817
1602078600000|2020-10-07 13:50:00|156.45|156.3|156.7|156.6|157|156.95|156.3|156.1|601570
1602078900000|2020-10-07 13:55:00|156.65|156.55|155.4|155.25|156.8|156.7|155.1|155.05|482188
1602079200000|2020-10-07 14:00:00|155.45|155.4|156.2|156.05|156.25|156.1|155.35|155.25|321903
1602079500000|2020-10-07 14:05:00|156.15|156.1|155.15|155.1|156.35|156.25|154.95|154.7|366243
1602079800000|2020-10-07 14:10:00|155.2|155.15|155.9|155.75|156|155.95|155.2|155.15|308610
1602080100000|2020-10-07 14:15:00|155.85|155.8|157.8|157.65|157.9|157.65|155.85|155.75|391818
1602080400000|2020-10-07 14:20:00|157.75|157.7|157.25|157.15|157.8|157.7|156.85|156.7|230568
1602080700000|2020-10-07 14:25:00|157.2|157.1|157.4|157.2|157.75|157.6|156.5|156.4|457831
1602081000000|2020-10-07 14:30:00|157.35|157.1|155.75|155.65|157.35|157.1|155.35|155.15|361447
1602081300000|2020-10-07 14:35:00|155.8|155.7|155.3|155.15|155.8|155.7|155.25|155.15|225754
1602081600000|2020-10-07 14:40:00|155.25|155.2|154.6|154.5|155.25|155.2|154.5|154.4|484120
1602081900000|2020-10-07 14:45:00|154.55|154.45|155.7|155.6|155.7|155.65|154.15|154|440326
1602082200000|2020-10-07 14:50:00|155.75|155.65|156.8|156.65|157.3|157.25|155.75|155.65|614248
1602082500000|2020-10-07 14:55:00|156.75|156.5|156.65|156.55|157.3|157.2|156.6|156.45|291759
1602082800000|2020-10-07 15:00:00|156.7|156.6|158.1|157.9|158.7|158.65|156.65|156.55|477672
1602083100000|2020-10-07 15:05:00|158.2|158|157.25|157.15|158.65|158.55|156.75|156.45|417426
1602083400000|2020-10-07 15:10:00|157.3|157.2|157.1|157.05|157.85|157.7|156.85|156.7|343147
1602083700000|2020-10-07 15:15:00|157.05|157|157.1|157.05|157.25|157.2|157.05|156.95|332188
1602084000000|2020-10-07 15:20:00|157.05|157|156.95|156.9|157.25|157.2|156.4|156.2|756947
1602084300000|2020-10-07 15:25:00|157|156.95|157.25|157.1|158|157.9|156.9|156.75|680710
1602140400000|2020-10-08 07:00:00|158.7|157.4|160.6|160.2|162|161.05|158|157.4|727766
1602140700000|2020-10-08 07:05:00|160.3|160.3|161.65|161.05|162.4|161.9|159.5|159.45|427080
1602141000000|2020-10-08 07:10:00|161.7|161.1|160.25|159.55|163|162.75|160|159.55|575684
1602141300000|2020-10-08 07:15:00|160.2|159.45|158.5|158.1|161|160.65|158.45|158|679591
1602141600000|2020-10-08 07:20:00|158.45|158.05|159.7|159.3|160|159.75|158.45|158.05|347880
1602141900000|2020-10-08 07:25:00|159.75|159.35|160.55|160.25|160.6|160.45|159.3|159.2|272351
1602142200000|2020-10-08 07:30:00|160.6|160.3|160.95|160.6|161.1|161|160.3|160.25|191002
1602142500000|2020-10-08 07:35:00|160.9|160.55|160.1|160.05|160.95|160.75|159.5|159.4|361646
1602142800000|2020-10-08 07:40:00|160.15|160|160.75|160.6|161|160.8|160.1|159.95|279876
1602143100000|2020-10-08 07:45:00|160.7|160.55|160.4|160.15|160.75|160.55|160.1|159.95|220682
1602143400000|2020-10-08 07:50:00|160.2|160.05|160.75|160.55|160.8|160.65|159.45|159.4|185882
1602143700000|2020-10-08 07:55:00|160.8|160.6|162.05|161.9|162.2|162|160.8|160.55|477975
1602144000000|2020-10-08 08:00:00|162.1|161.95|162.1|161.9|162.25|162.2|161.85|161.6|355741
1602144300000|2020-10-08 08:05:00|162.05|161.95|163.75|163.55|163.9|163.6|161.9|161.75|500800
1602144600000|2020-10-08 08:10:00|163.8|163.6|163.75|163.5|164.15|163.95|163.35|163.25|321007
1602144900000|2020-10-08 08:15:00|163.7|163.7|161.95|161.6|163.8|163.7|161.95|161.55|469550
1602145200000|2020-10-08 08:20:00|161.9|161.55|163.4|163.3|163.65|163.5|161.65|161.35|319107
1602145500000|2020-10-08 08:25:00|163.45|163.35|162.5|162.3|163.6|163.55|162.5|162.25|325394
1602145800000|2020-10-08 08:30:00|162.45|162.2|163.25|162.95|163.7|163.6|162.45|162.2|257803
1602146100000|2020-10-08 08:35:00|163.2|162.9|163.6|163.5|163.75|163.5|162.6|162.35|130582
1602146400000|2020-10-08 08:40:00|163.55|163.4|161.5|161.35|163.55|163.4|161.25|161.2|427217
1602146700000|2020-10-08 08:45:00|161.45|161.4|161.6|161.5|162.6|162.45|161.45|161.35|304433
1602147000000|2020-10-08 08:50:00|161.7|161.55|162.4|162.3|163.2|163|161.2|161.05|456269
1602147300000|2020-10-08 08:55:00|162.35|162.25|166|165.9|166|165.95|162.35|162.25|617045
1602147600000|2020-10-08 09:00:00|165.95|165.8|167|166.8|167|166.8|164.85|164.6|853034
1602147900000|2020-10-08 09:05:00|166.95|166.75|166.7|166.6|167|166.9|165.55|165.4|387598
1602148200000|2020-10-08 09:10:00|166.65|166.55|171.9|171.7|172.1|172.05|166.5|166.35|1026167
1602148500000|2020-10-08 09:15:00|171.95|171.8|169|168.8|172.6|172.5|166.85|166.55|1034164
1602148800000|2020-10-08 09:20:00|168.95|168.9|170.1|169.65|170.8|170.45|168.9|168.4|429143
1602149100000|2020-10-08 09:25:00|170.05|169.7|171.95|171.6|172|171.95|169.1|168.6|619950
1602149400000|2020-10-08 09:30:00|171.9|171.55|171.45|171.1|171.9|171.7|170.5|170.15|341418
1602149700000|2020-10-08 09:35:00|171.4|171.05|172.05|171.8|172.1|171.95|170.85|170.5|334928
1602150000000|2020-10-08 09:40:00|172|171.75|172.15|171.95|172.45|172.25|171.7|171.45|258108
1602150300000|2020-10-08 09:45:00|172.25|172|172.15|172|172.6|172.5|171.95|171.75|270993
1602150600000|2020-10-08 09:50:00|172.2|172.05|172.6|172.45|172.8|172.5|172|171.95|199034
1602150900000|2020-10-08 09:55:00|172.65|172.5|173.65|173.45|173.7|173.55|172.55|172.35|128463
1602151200000|2020-10-08 10:00:00|173.95|173.7|175.45|175.2|176|175.8|173.75|173.65|715700
1602151500000|2020-10-08 10:05:00|175.4|175.15|179.25|179.15|180|179.95|174.95|174.65|909128
1602151800000|2020-10-08 10:10:00|179.3|179.2|176.45|176.2|179.75|179.35|175.55|175.1|959630
1602152100000|2020-10-08 10:15:00|176.4|175.95|178.15|177.7|179.95|179.65|176.4|175.85|680397
1602152400000|2020-10-08 10:20:00|178.1|177.75|181.75|181.5|181.8|181.75|177.35|177|876737
1602152700000|2020-10-08 10:25:00|181.65|181.35|178.65|178.1|181.65|181.5|177.25|176.7|720656
1602153000000|2020-10-08 10:30:00|178.6|178.15|181.55|181.4|181.75|181.6|177.85|177.55|551638
1602153300000|2020-10-08 10:35:00|181.75|181.55|180.9|180.55|181.8|181.75|180.5|180.05|664610
1602153600000|2020-10-08 10:40:00|180.85|180.6|180.8|180.75|181.55|181.4|180.8|180.55|382341
1602153900000|2020-10-08 10:45:00|180.85|180.8|181.4|181.2|181.8|181.65|179.55|179.5|729527
1602154200000|2020-10-08 10:50:00|181.35|181.15|181.45|181.25|181.5|181.25|180.8|180.5|247039
1602154500000|2020-10-08 10:55:00|181.5|181.3|181.35|181.25|181.8|181.75|181.05|180.9|291929
1602154800000|2020-10-08 11:00:00|181.45|181.3|180.7|180.4|181.65|181.45|180.15|179.65|344437
1602155100000|2020-10-08 11:05:00|180.65|180.35|181.25|181|181.25|181.1|180.35|180.15|190725
1602155400000|2020-10-08 11:10:00|181.2|181.2|180.95|180.7|181.4|181.2|180.6|180.55|246898
1602155700000|2020-10-08 11:15:00|180.9|180.65|180.5|180.45|181.05|180.95|180.35|180.2|204504
1602156000000|2020-10-08 11:20:00|180.6|180.5|181.7|181.65|181.8|181.75|180.25|180.2|261181
1602156300000|2020-10-08 11:25:00|181.65|181.6|181.8|181.65|181.8|181.75|181.5|181.4|324674
1602156600000|2020-10-08 11:30:00|181.75|181.6|186.6|186.05|188.95|188.85|181.6|181.55|1054655
1602156900000|2020-10-08 11:35:00|186.65|186.1|190.85|190.65|191.55|191.2|185.4|185.15|946559
1602157500000|2020-10-08 11:45:00|191.8|191.6|196.2|195.4|199.95|199.75|191.8|191.6|2347319
1602157800000|2020-10-08 11:50:00|196.15|195.55|195.5|195.15|198.7|198.3|194|193.8|1035890
1602158100000|2020-10-08 11:55:00|195.45|195.1|196.4|196.3|199|198.5|194.5|194.2|1025903
1602158400000|2020-10-08 12:00:00|196.35|196.05|199.2|199|201|200.9|196.1|195.8|1451545
1602158700000|2020-10-08 12:05:00|199.05|198.95|198.7|198.1|199.95|199.1|197.3|197|596879
1602159000000|2020-10-08 12:10:00|198.65|198.15|196.25|196.1|198.65|198.4|196|195.55|667180
1602159300000|2020-10-08 12:15:00|196.3|196.2|196.6|196.3|199.65|199.55|196|195.7|1863698
1602159600000|2020-10-08 12:20:00|196.55|196.2|193.85|193.55|196.6|196.25|193.4|193|1049033
1602159900000|2020-10-08 12:25:00|193.95|193.4|194.95|194.2|196.8|196.05|193.9|193.3|619743
1602160200000|2020-10-08 12:30:00|194.9|194.25|189.7|189.1|194.95|194.9|189.6|188.6|1510347
1602160500000|2020-10-08 12:35:00|189.65|188.75|185.95|185.6|189.8|189.15|184.8|184.3|1433836
1602160800000|2020-10-08 12:40:00|185.9|185.35|183.2|182.9|186.6|186|179.1|179|1757897
1602161100000|2020-10-08 12:45:00|183.45|182.95|190.85|190.35|192|191.35|183|182.45|1505807
1602161400000|2020-10-08 12:50:00|190.75|190.3|185.7|185.35|190.85|190.3|184|183.4|1112715
1602161700000|2020-10-08 12:55:00|185.65|185.55|186.7|186.5|186.9|186.8|184.7|184.25|594158
1602162000000|2020-10-08 13:00:00|186.65|186.45|185.15|184.95|186.65|186.45|184.6|184.3|586494
1602162300000|2020-10-08 13:05:00|185.1|184.9|183.15|183.05|185.1|184.9|182.8|182.7|710472
1602162600000|2020-10-08 13:10:00|183.1|183|183.85|183.8|184.3|183.95|182.65|182.35|425489
1602162900000|2020-10-08 13:15:00|183.8|183.75|184.5|184.35|184.55|184.4|183.55|183.4|258755
1602163200000|2020-10-08 13:20:00|184.55|184.4|189.1|188.75|189.8|189.65|184.55|184.4|821086
1602163500000|2020-10-08 13:25:00|189.05|188.6|186.35|186.05|189.3|189.05|186.1|185.65|301939
1602163800000|2020-10-08 13:30:00|186.3|186|185.65|185.5|187.25|186.9|185.05|185|686696
1602164100000|2020-10-08 13:35:00|185.55|185.45|186.3|186.25|187|186.9|185.25|185|499258
1602164400000|2020-10-08 13:40:00|186.35|186.3|187.25|187.2|187.25|187.2|185.75|185.6|331384
1602164700000|2020-10-08 13:45:00|187.3|187.25|189.8|189.7|189.8|189.75|187.25|187.15|469450
1602165000000|2020-10-08 13:50:00|189.75|189.65|189.4|189.15|190|189.95|189|188.8|729991
1602165300000|2020-10-08 13:55:00|189.35|189.05|187|186.9|189.55|189.5|186.8|186.65|458684
1602165600000|2020-10-08 14:00:00|186.95|186.85|187.95|187.4|189.6|189.5|186.4|186.15|639783
1602165900000|2020-10-08 14:05:00|187.9|187.3|185.45|185.2|187.95|187.45|185.25|185.05|481903
1602166200000|2020-10-08 14:10:00|185.55|185.3|186|185.85|186.35|186.2|185.2|185.15|342595
1602166500000|2020-10-08 14:15:00|185.95|185.8|188.15|188|188.2|188.1|185.95|185.8|351568
1602166800000|2020-10-08 14:20:00|188.2|187.9|188.7|188.65|188.75|188.7|187.6|187.5|296327
1602167100000|2020-10-08 14:25:00|188.75|188.7|188.8|188.7|189.3|189.25|188.3|188.2|593063
1602167400000|2020-10-08 14:30:00|188.85|188.75|187.9|187.8|189.1|189.05|187.9|187.8|309951
1602167700000|2020-10-08 14:35:00|187.85|187.75|186.75|186.65|187.9|187.8|186.65|186.6|449450
1602168000000|2020-10-08 14:40:00|186.8|186.7|188.3|188.25|188.35|188.25|186.6|186.45|455843
1602168300000|2020-10-08 14:45:00|188.35|188.15|190.5|190.25|190.55|190.3|188.05|188|504433
1602168600000|2020-10-08 14:50:00|190.45|190.2|192.95|192.6|193.8|193.6|190.3|190.2|874140
1602168900000|2020-10-08 14:55:00|192.85|192.65|194.85|194.2|196|195.95|192.05|191.75|1246076
1602169200000|2020-10-08 15:00:00|194.5|194.05|195|194.9|195.6|195.35|194|193.5|668925
1602169500000|2020-10-08 15:05:00|194.95|194.85|194.4|194.1|195|194.85|193.7|193.6|781794
1602169800000|2020-10-08 15:10:00|194.45|194.4|193.35|193.25|194.8|194.55|191.95|191.85|556101
1602170100000|2020-10-08 15:15:00|193.3|193.2|193.5|193.3|193.9|193.85|192.45|192.3|804471
1602170400000|2020-10-08 15:20:00|193.55|193.35|193.95|193.85|194|193.95|193.25|193.15|555128
1602170700000|2020-10-08 15:25:00|193.9|193.8|193.95|193.75|194.45|194.3|193.45|193.4|960531
1602226800000|2020-10-09 07:00:00|196.55|196.5|201.5|200.7|202.9|202.1|195.6|195.5|1835043
1602227100000|2020-10-09 07:05:00|201.4|200.6|207|206.1|209.7|208.9|200.1|199.25|1809623
1602227400000|2020-10-09 07:10:00|207.1|206.3|215.5|214.7|215.5|215.2|206.2|205.8|1596929
1602227700000|2020-10-09 07:15:00|213.1|212.1|224.2|222.4|227.7|227|213.1|212.1|1336686
1602228000000|2020-10-09 07:20:00|224.4|222.5|218.7|217.9|230.1|230|216.7|215|3021103
1602228300000|2020-10-09 07:25:00|218|217.8|224.1|222.9|226|225.8|217.2|216|1847615
1602228600000|2020-10-09 07:30:00|224|222.8|221.5|221.2|226.6|225.7|218.5|218|1762982
1602228900000|2020-10-09 07:35:00|221.6|221.3|223.4|223|224|223.3|221.2|220.5|813963
1602229200000|2020-10-09 07:40:00|223.3|222.5|222.3|221.8|226|225.9|221.5|221.1|1064149
1602229500000|2020-10-09 07:45:00|222.5|221.9|227.6|226.6|230|229.3|222.4|221.9|1558802
1602229800000|2020-10-09 07:50:00|227.4|226.5|232|230.8|232.3|231.5|224.9|224.6|1300202
1602230100000|2020-10-09 07:55:00|232.3|231|233.3|232.1|233.3|232.2|232.3|231|67168
1602230400000|2020-10-09 08:00:00|232|231.4|240.8|240.1|241.4|240.5|225.3|225.2|2944088
1602230700000|2020-10-09 08:05:00|241|240.2|241.5|241|245|244|237.9|237.8|2097956
1602231000000|2020-10-09 08:10:00|241.4|240.9|244.9|244.5|247.6|247|241.1|240.7|2075863
1602231300000|2020-10-09 08:15:00|245|245|239.4|238.8|252.4|252.2|238.1|238|3003997
1602231600000|2020-10-09 08:20:00|239.5|239|233.9|233.2|240.8|240.6|233.9|232.8|1487676
1602231900000|2020-10-09 08:25:00|233|232.8|233|232.9|239.2|239|232.3|232.2|989932
1602232200000|2020-10-09 08:30:00|232.9|232.8|232|231.3|235.4|234.8|231.1|231|1177686
1602232500000|2020-10-09 08:35:00|231.9|231.2|226.9|226.2|231.9|231.6|226.4|226.1|1043563
1602232800000|2020-10-09 08:40:00|227|226.3|233.5|232.1|233.5|232.1|224.7|224.6|1647517
1602233100000|2020-10-09 08:45:00|233.4|232.3|235.4|234.9|236.6|236.5|232.4|231.3|1070856
1602233400000|2020-10-09 08:50:00|235.3|235|227.1|226.9|235.3|235|227.1|226.9|562055
1602233700000|2020-10-09 08:55:00|227.2|227.1|227|226.4|228.2|227.9|223.8|223.5|898251
1602234000000|2020-10-09 09:00:00|226.9|226.3|225.3|224.4|227.5|227.2|225.3|224.3|420322
1602234300000|2020-10-09 09:05:00|225.2|224.3|227.6|227.4|227.6|227.4|222.9|222.6|1115730
1602234600000|2020-10-09 09:10:00|227.7|227.5|225.6|225.1|230.8|230.4|225.1|225|704466
1602234900000|2020-10-09 09:15:00|225.5|225|224.7|224.1|226.3|226|224.6|224|288919
1602235200000|2020-10-09 09:20:00|224.8|224.5|230.2|229.7|230.8|230.6|224.7|224.2|526885
1602235500000|2020-10-09 09:25:00|230|230|227.6|226.8|231.5|231.3|225.3|225|493112
1602235800000|2020-10-09 09:30:00|227.4|226.7|227|226.5|227.4|227.2|225.2|225|622472
1602236100000|2020-10-09 09:35:00|227.2|226.6|226.2|225.9|230|229.8|225.9|225.2|531138
1602236400000|2020-10-09 09:40:00|225.9|225.8|226.2|226|227.6|227.5|225.8|225.6|355152
1602236700000|2020-10-09 09:45:00|226.3|225.9|225.7|225.2|226.4|226.3|225.1|225|335980
1602237000000|2020-10-09 09:50:00|225.6|225.5|229.5|229.1|229.6|229.3|225.6|225.3|422195
1602237300000|2020-10-09 09:55:00|229.4|229|226.1|225.9|230|229.9|225.3|225.2|492884
1602237600000|2020-10-09 10:00:00|226.2|226|233.5|232.7|234.3|233.8|225.9|225.7|642351
1602237900000|2020-10-09 10:05:00|233.4|232.6|229.2|228.5|233.4|232.6|228.6|228.2|287486
1602238200000|2020-10-09 10:10:00|229.1|228.6|230.9|230.5|231|230.9|228.8|228.3|187464
1602238500000|2020-10-09 10:15:00|230.8|230.4|230.8|230.5|231|230.9|229.8|229.6|250406
1602238800000|2020-10-09 10:20:00|230.4|230.4|237.3|236.9|237.5|237.2|230.4|230.3|786180
1602239100000|2020-10-09 10:25:00|237.2|236.6|235.8|235.1|238.3|238|232.3|232.2|744438
1602239400000|2020-10-09 10:30:00|235.7|234.9|233.7|232.8|235.7|234.9|232.2|231.8|440056
1602239700000|2020-10-09 10:35:00|233.6|232.6|233.1|232.8|233.6|233|232.4|232.1|155686
1602240000000|2020-10-09 10:40:00|233.2|233|229.8|229.1|233.2|233|228.6|228.3|464587
1602240300000|2020-10-09 10:45:00|230|229.2|231.2|230.8|231.4|231.3|229.9|229.2|101437
1602240600000|2020-10-09 10:50:00|231.1|230.9|229.5|229|231.1|230.9|229.5|229|256197
1602240900000|2020-10-09 10:55:00|229.4|229.4|230.4|230.1|230.5|230.2|229.4|229.1|240426
1602241200000|2020-10-09 11:00:00|230.5|230.2|232.6|232.2|233.5|233|230.4|230.2|220183
1602241500000|2020-10-09 11:05:00|232.5|232.3|230.9|230.7|232.5|232.3|230.9|230.7|185867
1602241800000|2020-10-09 11:10:00|231|230.8|230.5|230|231.2|231|229.9|229.6|236023
1602242100000|2020-10-09 11:15:00|230.4|229.9|226.9|226.3|230.4|230|226.9|225.7|881597
1602242400000|2020-10-09 11:20:00|227|226.4|229.2|228.8|230|229.7|226.7|226|356213
1602242700000|2020-10-09 11:25:00|229.3|228.9|228.6|228.4|229.5|229.3|228.5|228.1|160469
1602243000000|2020-10-09 11:30:00|228.7|228.5|230.6|230.4|231|230.8|228.6|228.4|239224
1602243300000|2020-10-09 11:35:00|230.5|230.5|230.8|230.6|231.9|231.8|230.5|230.5|242908
1602243600000|2020-10-09 11:40:00|230.7|230.5|231.1|230.6|231.2|230.7|229.2|229.1|224242
1602243900000|2020-10-09 11:45:00|231|230.5|229.9|229.8|231|230.5|229.3|229|180632
1602244200000|2020-10-09 11:50:00|229.8|229.7|229.5|229.2|230|229.8|228.9|228.6|159931
1602244500000|2020-10-09 11:55:00|229.6|229.5|230|229.8|230.5|230.4|229.6|229.2|136269
1602244800000|2020-10-09 12:00:00|230.3|229.9|230.2|230|231|230.6|229.6|229.5|235760
1602245100000|2020-10-09 12:05:00|230.3|230.1|227.8|227.5|230.4|230.3|227.8|227.4|296493
1602245400000|2020-10-09 12:10:00|227.6|227.4|229.2|228.8|229.2|228.8|227.4|227.2|188465
1602245700000|2020-10-09 12:15:00|229.1|229.1|227.4|227.3|229.2|229.1|226|225.7|444834
1602246000000|2020-10-09 12:20:00|227.5|227.4|227.2|226.9|227.6|227.4|226|225.8|292415
1602246300000|2020-10-09 12:25:00|227.4|227|227.7|227.4|228|227.8|227.3|226.9|98812
1602246600000|2020-10-09 12:30:00|227.6|227.3|226.1|225.8|227.6|227.4|226.1|225.8|412239
1602246900000|2020-10-09 12:35:00|226|225.9|226.5|226.3|226.7|226.5|225.5|225.4|326560
1602247200000|2020-10-09 12:40:00|226.6|226.4|227.1|226.8|227.4|227.3|226.3|226|179077
1602247500000|2020-10-09 12:45:00|227.2|226.9|227.1|227|227.2|227.1|226.5|226.3|258893
1602247800000|2020-10-09 12:50:00|227|226.9|226.3|226.1|227|226.9|226.2|226.1|209599
1602248100000|2020-10-09 12:55:00|226.2|226|226.8|226.7|226.8|226.7|226.1|225.8|139194
1602248400000|2020-10-09 13:00:00|226.7|226.6|225.9|225.7|226.7|226.6|225.7|225.6|177780
1602248700000|2020-10-09 13:05:00|226|225.8|224.4|224.2|226.1|225.9|224.4|224.2|862822
1602249000000|2020-10-09 13:10:00|224.3|224.1|223.7|223.6|224.3|224.1|222|221.6|434745
1602249300000|2020-10-09 13:15:00|223.6|223.5|222|221.7|224|223.8|222|221.6|567117
1602249600000|2020-10-09 13:20:00|221.7|221.6|222.5|222.4|223|222.5|220.5|220.2|765712
1602249900000|2020-10-09 13:25:00|222.4|222.3|219|218.8|222.4|222.3|218.9|218.8|478842
1602250200000|2020-10-09 13:30:00|219.2|218.9|216.4|216.3|219.2|218.9|216.4|216.3|922738
1602250500000|2020-10-09 13:35:00|216.3|216.2|207.5|207.5|216.6|216.3|207.5|207.2|963496
1602250800000|2020-10-09 13:40:00|206.6|206.4|214.6|214.1|214.8|214.1|205.5|205.3|1333157
1602251100000|2020-10-09 13:45:00|215|214.3|217.8|217.5|221.3|220.8|214.9|214.3|1913730
1602251400000|2020-10-09 13:50:00|217.6|217.4|210.1|209.6|217.6|217.4|209.1|208.7|1677223
1602251700000|2020-10-09 13:55:00|210.2|209.5|212.9|212.8|213.6|213.5|209.9|209.5|634158
1602252000000|2020-10-09 14:00:00|213|212.7|211.4|210.5|213|212.8|209.6|209.2|572748
1602252300000|2020-10-09 14:05:00|211.2|210.6|208.5|208.1|211.2|210.6|207.2|206.9|838433
1602252600000|2020-10-09 14:10:00|208.4|208|214.2|213.7|216.8|216.5|207.5|207|898042
1602252900000|2020-10-09 14:15:00|214.3|213.8|220|218.9|220.8|220.3|213.7|213.5|814225
1602253200000|2020-10-09 14:20:00|219.9|218.8|217|216.6|219.9|218.8|216.6|216.1|438130
1602253500000|2020-10-09 14:25:00|216.9|216.5|212|211.5|216.9|216.5|210.5|210.1|699782
1602253800000|2020-10-09 14:30:00|211.9|211.4|215|214.7|216.6|216|210.2|210.1|704547
1602254100000|2020-10-09 14:35:00|215.1|214.8|214.7|214.4|215.7|215.5|214.3|214|489141
1602254400000|2020-10-09 14:40:00|214.9|214.5|213.8|213.3|215|214.7|212.6|212.1|433290
1602254700000|2020-10-09 14:45:00|213.7|213.4|215.2|214.9|215.6|215.5|212.8|212.6|477947
1602255000000|2020-10-09 14:50:00|215.1|214.8|214.8|214.6|215.9|215.8|214.2|214.1|372705
1602255300000|2020-10-09 14:55:00|214.7|214.7|215|214.9|215.8|215.7|214.7|214.6|450075
1602255600000|2020-10-09 15:00:00|214.9|214.8|211.6|211.5|214.9|214.8|211.5|211.3|384539
1602255900000|2020-10-09 15:05:00|211.7|211.6|213.5|213.3|213.8|213.4|211.6|211.3|322344
1602256200000|2020-10-09 15:10:00|213.4|213.4|215.6|215.3|216.7|216.6|213.4|213.3|570497
1602256500000|2020-10-09 15:15:00|215.5|215.4|217.2|216.9|217.3|217.1|215|214.9|502713
1602256800000|2020-10-09 15:20:00|217.3|217.1|217.2|216.6|222.3|222.2|217|216.6|1303689
1602257100000|2020-10-09 15:25:00|217|216.7|219.2|218.5|220|219.9|217|216.7|879980
1602486000000|2020-10-12 07:00:00|226.9|225.8|237|236.3|237|236.3|226.1|225.3|1769375
1602486300000|2020-10-12 07:05:00|236.5|236.4|235.5|234.3|237.3|237|221.7|221.3|1945783
1602486600000|2020-10-12 07:10:00|235.4|234.2|230.7|230.3|235.5|234.4|226|225.7|1049961
1602486900000|2020-10-12 07:15:00|230.6|230.1|235|234.6|236.6|235.9|230.4|230.1|1015648
1602487200000|2020-10-12 07:20:00|234.9|234.5|234.8|234.3|235|234.6|231.9|231.1|560757
1602487500000|2020-10-12 07:25:00|234.7|234.4|235.5|235.2|235.7|235.4|232.5|232.1|800683
1602487800000|2020-10-12 07:30:00|235.6|235.3|234|233.4|236|235.8|230.9|230.7|723523
1602488100000|2020-10-12 07:35:00|233|233.1|232.7|232.3|234|233.1|230.4|229.6|540955
1602488400000|2020-10-12 07:40:00|232.6|232.1|234.7|234.4|234.8|234.5|231.6|230.8|373182
1602488700000|2020-10-12 07:45:00|234.6|234.3|234|233.9|236.6|236.3|233.6|233.4|638438
1602489000000|2020-10-12 07:50:00|234.2|234|235.5|234.8|236.1|235.5|233|232.4|304779
1602489300000|2020-10-12 07:55:00|235.4|234.6|234.9|234.4|235.9|235.4|233|232.8|336916
1602489600000|2020-10-12 08:00:00|235|234.5|235.2|234.6|235.9|235.7|233.7|233.3|266254
1602489900000|2020-10-12 08:05:00|235.4|234.7|233.4|233.1|235.5|234.9|232.5|232.1|383392
1602490200000|2020-10-12 08:10:00|233.5|233.2|235.8|235.3|235.8|235.3|233.4|233.1|371283
1602490500000|2020-10-12 08:15:00|235.9|235.4|234.6|234.3|236|235.5|233.8|233.5|199410
1602490800000|2020-10-12 08:20:00|234.8|234.4|234.5|234.2|235.4|234.8|233.2|232.8|292560
1602491100000|2020-10-12 08:25:00|234.6|234.3|233.5|233.3|235.7|235.5|233.5|233.3|354250
1602491400000|2020-10-12 08:30:00|233.4|233.4|233.5|233.3|234.5|234.2|233.1|232.8|142602
1602491700000|2020-10-12 08:35:00|233.7|233.4|233.1|232.9|234.2|234.1|232.9|232.7|229972
1602492000000|2020-10-12 08:40:00|233|232.8|231.3|231.1|233.3|233|231.3|231.1|199521
1602492300000|2020-10-12 08:45:00|231.2|231|226.6|226.3|231.2|231|226.4|226.2|774464
1602492600000|2020-10-12 08:50:00|226.8|226.4|231.3|231|231.3|231|226.8|226.4|679042
1602492900000|2020-10-12 08:55:00|231.2|231.1|227.9|227.2|232.3|231.8|227.3|227.1|399037
1602493200000|2020-10-12 09:00:00|228|227.3|228.9|228.6|231.5|231|227.9|227.3|256265
1602493500000|2020-10-12 09:05:00|229|228.8|230.6|230.4|230.7|230.4|228.6|228.3|312922
1602493800000|2020-10-12 09:10:00|230.5|230.3|230.2|229.8|231.4|230.8|229.3|229.2|320912
1602494100000|2020-10-12 09:15:00|230.1|229.9|229.3|229.1|230.9|230.6|229.1|229|326933
1602494400000|2020-10-12 09:20:00|229.6|229.2|230|229.7|230.6|230.4|229.1|228.7|173026
1602494700000|2020-10-12 09:25:00|229.9|229.8|227.8|227.4|229.9|229.8|227.2|226.9|260627
1602495000000|2020-10-12 09:30:00|227.9|227.5|228.5|228.4|229|228.7|227.9|227.5|169967
1602495300000|2020-10-12 09:35:00|228.6|228.3|227.8|227.6|228.6|228.3|227.6|227.3|101464
1602495600000|2020-10-12 09:40:00|227.9|227.5|230.7|230.4|231.2|230.7|227.6|227.3|309500
1602495900000|2020-10-12 09:45:00|230.6|230.5|229.5|229.3|231.4|231.2|229.5|229.3|325600
1602496200000|2020-10-12 09:50:00|229.4|229.4|229.9|229.8|230.9|230.6|229.4|229.3|169341
1602496500000|2020-10-12 09:55:00|229.8|229.7|230|229.7|230.8|230.6|229.6|229.3|267695
1602496800000|2020-10-12 10:00:00|229.9|229.8|230.6|230.5|230.8|230.6|229.6|229.4|185589
1602497100000|2020-10-12 10:05:00|230.5|230.4|228.2|227.8|230.5|230.4|227|226.8|413864
1602497400000|2020-10-12 10:10:00|228.1|227.7|227.3|227.1|228.1|227.7|225|224.5|664841
1602497700000|2020-10-12 10:15:00|227.4|227.2|228.9|228.7|229.6|229.2|227.1|226.9|220835
1602498000000|2020-10-12 10:20:00|228.8|228.6|228.6|228.3|229.7|229.5|228.6|228.2|248247
1602498300000|2020-10-12 10:25:00|228.5|228.2|229|228.9|229.5|229.3|228.2|228.1|181930
1602498600000|2020-10-12 10:30:00|228.9|228.8|229.6|229.3|229.7|229.3|228.5|228.3|126507
1602498900000|2020-10-12 10:35:00|229.7|229.4|230.2|230.1|230.6|230.5|229.5|229.4|240654
1602499200000|2020-10-12 10:40:00|230.1|230|229.3|229.2|230.2|230.1|229.3|229.2|74371
1602499500000|2020-10-12 10:45:00|229.4|229.1|230.4|230.3|230.5|230.4|229.3|229.1|122228
1602499800000|2020-10-12 10:50:00|230.5|230.4|232|231.9|232.2|231.9|230.3|230.1|287137
1602500100000|2020-10-12 10:55:00|232.2|231.8|233|232.5|235.8|235.5|232.2|231.8|726330
1602500400000|2020-10-12 11:00:00|233.2|232.4|232.9|232.7|233.4|233|231.5|230.9|227407
1602500700000|2020-10-12 11:05:00|232.8|232.6|234.3|233.8|234.5|234.4|232.8|232.6|249801
1602501000000|2020-10-12 11:10:00|234.2|233.9|233.8|233.5|234.5|234.2|233.6|233.5|177524
1602501300000|2020-10-12 11:15:00|233.9|233.6|235.7|235.4|236.4|236|233.9|233.6|574445
1602501600000|2020-10-12 11:20:00|235.6|235.2|234|233.7|235.6|235.3|233.7|233.6|162080
1602501900000|2020-10-12 11:25:00|233.7|233.6|234.4|234.2|234.8|234.3|233.6|233.5|169697
1602502200000|2020-10-12 11:30:00|234.5|234.3|233|232.5|234.7|234.4|233|232.5|203233
1602502500000|2020-10-12 11:35:00|232.9|232.4|234.1|233.9|234.1|233.9|231.8|231.5|184622
1602502800000|2020-10-12 11:40:00|234|234|233.9|233.6|234.3|234|233.5|233.3|70160
1602503100000|2020-10-12 11:45:00|233.8|233.4|233.5|233.2|233.9|233.6|232.7|232.6|111404
1602503400000|2020-10-12 11:50:00|233.6|233.3|233.4|233.2|233.6|233.5|233.4|233.2|35167
1602503700000|2020-10-12 11:55:00|233.3|233.3|231.6|231.3|233.4|233.3|231.6|231.2|369441
1602504000000|2020-10-12 12:00:00|231.5|231.2|230.6|230.4|231.6|231.4|230.5|230.3|114325
1602504300000|2020-10-12 12:05:00|230.7|230.5|230.7|230.5|231.9|231.6|230.6|230.4|90509
1602504600000|2020-10-12 12:10:00|230.6|230.6|230.3|230.1|231.2|231|230.2|230|148655
1602504900000|2020-10-12 12:15:00|230.4|230.2|231.8|231.6|231.9|231.6|230.4|230.2|83974
1602505200000|2020-10-12 12:20:00|231.9|231.7|231.8|231.6|232.3|232.1|231.6|231.4|117211
1602505500000|2020-10-12 12:25:00|231.7|231.5|231.2|231.1|231.8|231.5|230.2|230|222359
1602505800000|2020-10-12 12:30:00|231.4|231|230.1|230|231.4|231.1|229.8|229.6|98755
1602506100000|2020-10-12 12:35:00|230.3|230.1|230.3|229.9|230.7|230.5|229.8|229.6|88038
1602506400000|2020-10-12 12:40:00|230.2|229.8|229|228.8|230.2|229.8|228.9|228.8|90695
1602506700000|2020-10-12 12:45:00|228.8|228.7|227.4|227.1|228.8|228.7|226.9|226.8|235068
1602507000000|2020-10-12 12:50:00|227.6|227.2|230|229.8|230|229.9|227.4|227.1|282913
1602507300000|2020-10-12 12:55:00|229.9|229.7|231|230.8|231.4|231|229.8|229.5|107996
1602507600000|2020-10-12 13:00:00|230.9|230.7|231.3|231|232|231.8|230.4|230|164322
1602507900000|2020-10-12 13:05:00|231.2|230.9|230.3|230.1|231.2|230.9|229.5|229.4|90390
1602508200000|2020-10-12 13:10:00|230.4|230.2|230.4|230.2|231|230.8|230.3|230.2|101039
1602508500000|2020-10-12 13:15:00|230.3|230|231.4|231.2|231.4|231.2|230|229.7|82504
1602508800000|2020-10-12 13:20:00|231.3|231.3|230.4|230.1|231.7|231.5|230.4|230.1|175851
1602509100000|2020-10-12 13:25:00|230.2|230|230.1|229.8|230.4|230|229.7|229.6|110323
1602509400000|2020-10-12 13:30:00|230|229.7|229.7|229.5|230.4|230.1|229.3|229.2|75406
1602509700000|2020-10-12 13:35:00|229.6|229.3|228.9|228.7|229.7|229.4|228.3|228.2|212230
1602510000000|2020-10-12 13:40:00|228.8|228.5|229.8|229.5|230.6|230.5|228.5|228.4|238531
1602510300000|2020-10-12 13:45:00|229.7|229.6|229.8|229.6|230.2|230|229.6|229.5|60136
1602510600000|2020-10-12 13:50:00|229.7|229.5|229.9|229.8|230.5|230.3|229.4|229.2|188622
1602510900000|2020-10-12 13:55:00|230|229.6|230.1|229.9|230.3|230.1|229.5|229.4|129790
1602511200000|2020-10-12 14:00:00|230|229.8|229.2|229.1|230|229.9|228.4|228.2|201651
1602511500000|2020-10-12 14:05:00|229.1|229|228.8|228.6|229.6|229.5|228.6|228.4|152171
1602511800000|2020-10-12 14:10:00|228.7|228.5|228|227.8|228.8|228.6|228|227.8|125116
1602512100000|2020-10-12 14:15:00|227.9|227.7|226.5|226.3|228|227.9|226.1|226|290391
1602512400000|2020-10-12 14:20:00|226.4|226.4|226.7|226.5|227.3|227.2|226.3|226|220023
1602512700000|2020-10-12 14:25:00|226.8|226.6|225.8|225.6|227.2|227.1|225.8|225.6|137708
1602513000000|2020-10-12 14:30:00|225.9|225.7|224.2|224.1|225.9|225.8|224.2|224.1|527135
1602513300000|2020-10-12 14:35:00|224.1|224|214.9|214.2|224.1|224|212.3|212.2|1970759
1602513600000|2020-10-12 14:40:00|215.2|214.8|214.8|214.5|215.4|215.3|209.4|209|977293
1602513900000|2020-10-12 14:45:00|215|214.6|212.9|212.5|218.1|217.8|212.3|211.9|908492
1602514200000|2020-10-12 14:50:00|212.8|212.6|211.2|211|215.2|214.9|211.1|210.7|784036
1602514500000|2020-10-12 14:55:00|211.1|210.7|207.7|207.3|212|211.9|205.9|205.6|1126802
1602514800000|2020-10-12 15:00:00|207.6|207.4|203|202.8|207.7|207.5|203|202.5|308631
1602515100000|2020-10-12 15:05:00|200.1|199.4|192.95|192.7|200.1|199.4|187.35|186.45|3022448
1602515400000|2020-10-12 15:10:00|193|192.6|198.95|198.7|198.95|198.75|191.85|191.4|1993534
1602515700000|2020-10-12 15:15:00|199.25|198.75|196.9|196.5|200.4|200|192|191.4|2485197
1602516000000|2020-10-12 15:20:00|196.85|196.4|195.5|195.1|196.95|196.85|194.65|194.25|1336421
1602516300000|2020-10-12 15:25:00|195.55|195.15|195.7|195.4|197.3|197|194.4|194.15|1978916
1602572400000|2020-10-13 07:00:00|198.1|195.5|187.1|186.25|201|200|184.5|184|1511640
1602572700000|2020-10-13 07:05:00|187.05|186.2|180.9|180.25|188.6|187.1|180.2|180|1139221
1602573000000|2020-10-13 07:10:00|181|180.3|178.95|178.35|183.65|182.75|177.7|177|1128676
1602573300000|2020-10-13 07:15:00|179.05|178.4|179.3|179|184.5|183.85|178|177.15|743700
1602573600000|2020-10-13 07:20:00|179.6|179.05|180.4|180.05|181.25|180.95|178.65|178.5|610216
1602573900000|2020-10-13 07:25:00|180.35|179.95|181.5|181.3|181.5|181.4|179.4|179.2|484607
1602574200000|2020-10-13 07:30:00|181.7|181.35|181.85|181.55|182.9|182.65|179.85|179.4|462893
1602574500000|2020-10-13 07:35:00|181.8|181.5|179.1|178.9|181.8|181.5|178.9|178.65|486583
1602574800000|2020-10-13 07:40:00|179.15|178.95|181|180.65|181.15|180.65|178.95|178.75|430115
1602575100000|2020-10-13 07:45:00|180.95|180.6|180.4|180.15|181|180.7|180.3|180.1|182140
1602575400000|2020-10-13 07:50:00|180.3|180.05|180.5|180.25|180.95|180.7|180.2|180|181398
1602575700000|2020-10-13 07:55:00|180.45|180.3|180.6|180.45|181|180.75|180.3|180.05|164586
1602576000000|2020-10-13 08:00:00|180.7|180.5|186|185.7|186.05|185.7|180.6|180.45|828579
1602576300000|2020-10-13 08:05:00|186.05|185.75|188.3|187.95|189.5|189.4|186|185.7|676580
1602576600000|2020-10-13 08:10:00|188.25|187.9|187.55|187.35|188.8|188.7|187.55|187.2|372757
1602576900000|2020-10-13 08:15:00|187.5|187.3|187.25|187.05|187.5|187.3|185.1|185|313590
1602577200000|2020-10-13 08:20:00|187.15|187.2|188.6|188.3|188.65|188.35|186.95|186.75|302378
1602577500000|2020-10-13 08:25:00|188.65|188.35|189.2|189|189.4|189.05|187.75|187.45|258515
1602577800000|2020-10-13 08:30:00|189.1|189.05|188.6|188.35|189.1|189.1|188.1|187.9|233891
1602578100000|2020-10-13 08:35:00|188.55|188.4|187.95|187.8|189.35|189.1|187.85|187.7|403217
1602578400000|2020-10-13 08:40:00|187.9|187.7|186.95|186.85|187.9|187.7|186.25|186.1|203953
1602578700000|2020-10-13 08:45:00|186.85|186.8|185.6|185.4|187.6|187.45|185.6|185.35|307613
1602579000000|2020-10-13 08:50:00|185.5|185.25|183.65|183.35|185.5|185.3|183.15|183|308350
1602579300000|2020-10-13 08:55:00|183.55|183.25|181.85|181.7|183.55|183.25|180.55|180.3|521686
1602579600000|2020-10-13 09:00:00|181.8|181.6|182.8|182.65|183|182.75|181.6|181.5|215364
1602579900000|2020-10-13 09:05:00|182.85|182.6|182.55|182.35|184.25|184|182.5|182.3|266993
1602580200000|2020-10-13 09:10:00|182.65|182.45|182.75|182.55|183.4|183.15|182.25|181.85|175321
1602580500000|2020-10-13 09:15:00|182.85|182.6|184.15|184|184.3|184.05|182.8|182.6|112796
1602580800000|2020-10-13 09:20:00|184.2|184.1|185.45|185.3|185.45|185.3|184.15|183.85|338091
1602581100000|2020-10-13 09:25:00|185.5|185.35|184.25|184.05|186|185.7|183.8|183.65|194596
1602581400000|2020-10-13 09:30:00|184.2|184|183.15|182.95|184.3|184|182.6|182.5|116544
1602581700000|2020-10-13 09:35:00|183.1|182.85|181.85|181.7|183.1|182.85|181.75|181.7|330072
1602582000000|2020-10-13 09:40:00|181.9|181.75|182.9|182.65|182.9|182.65|181|180.9|154698
1602582300000|2020-10-13 09:45:00|182.85|182.6|181.2|181|182.85|182.6|181.15|180.9|151071
1602582600000|2020-10-13 09:50:00|181.25|181.1|182.9|182.7|182.9|182.8|181.1|181|344739
1602582900000|2020-10-13 09:55:00|182.95|182.75|182.2|181.95|183.6|183.45|182.2|181.85|283961
1602583200000|2020-10-13 10:00:00|182.15|181.9|182.05|181.8|182.15|181.9|181.35|181|102572
1602583500000|2020-10-13 10:05:00|182.1|181.85|182.15|181.9|183.1|182.95|182.1|181.85|98915
1602583800000|2020-10-13 10:10:00|182.05|181.85|183.05|182.85|183.2|182.95|181.85|181.6|88424
1602584100000|2020-10-13 10:15:00|183.1|182.9|184.9|184.7|184.9|184.75|183.1|182.8|190931
1602584400000|2020-10-13 10:20:00|184.85|184.75|184.65|184.55|185.05|184.95|184|183.85|111900
1602584700000|2020-10-13 10:25:00|184.7|184.65|184.75|184.5|185.1|184.9|184.05|183.9|337770
1602585000000|2020-10-13 10:30:00|184.7|184.55|184.8|184.55|185.75|185.5|184.7|184.45|106544
1602585300000|2020-10-13 10:35:00|184.75|184.6|183.8|183.55|185.2|185.05|183.6|183.5|144336
1602585600000|2020-10-13 10:40:00|183.55|183.45|183.3|183.1|183.8|183.6|183.1|182.9|111788
1602585900000|2020-10-13 10:45:00|183.25|183.05|184.95|184.75|184.95|184.75|183.25|182.95|129195
1602586200000|2020-10-13 10:50:00|185|184.85|184.9|184.8|185.1|185|184.85|184.65|142200
1602586500000|2020-10-13 10:55:00|184.95|184.75|185.2|184.95|185.4|185.25|184.8|184.6|64629
1602586800000|2020-10-13 11:00:00|185.15|185|184.95|184.75|185.15|185|184.8|184.65|58286
1602587100000|2020-10-13 11:05:00|184.9|184.65|185.15|185|185.15|185.05|184.5|184.35|70546
1602587400000|2020-10-13 11:10:00|185.2|185.05|187.05|186.95|187.2|187.05|185.2|185.05|206302
1602587700000|2020-10-13 11:15:00|187.25|187|187.6|187.4|187.95|187.8|187.25|187|343397
1602588000000|2020-10-13 11:20:00|187.5|187.35|187|186.85|187.95|187.8|187|186.85|125260
1602588300000|2020-10-13 11:25:00|187.05|186.9|189.6|189.45|189.6|189.5|187|186.85|172232
1602588600000|2020-10-13 11:30:00|189.7|189.55|188.7|188.35|191.85|191.5|188.65|188.35|355864
1602588900000|2020-10-13 11:35:00|188.75|188.45|192.3|192.1|197.15|196.7|188.75|188.45|614433
1602589200000|2020-10-13 11:40:00|192.4|192.2|193.85|193.65|194|193.8|192.4|192.1|283616
1602589500000|2020-10-13 11:45:00|193.75|193.35|191.3|191.05|193.9|193.55|190.6|190.1|264536
1602589800000|2020-10-13 11:50:00|191.25|191.1|189.35|189.2|191.3|191.1|189.05|188.95|95838
1602590100000|2020-10-13 11:55:00|189.65|189.25|189.4|189.2|190.45|190.2|188.9|188.75|170118
1602590400000|2020-10-13 12:00:00|189.3|189.15|190.7|190.45|190.75|190.65|188.75|188.55|236239
1602590700000|2020-10-13 12:05:00|190.65|190.35|190.45|190.15|190.65|190.45|189.9|189.6|100148
1602591000000|2020-10-13 12:10:00|190.55|190.2|190.4|190.25|191|190.75|190.4|190.2|54715
1602591300000|2020-10-13 12:15:00|190.35|190.2|189.95|189.65|190.7|190.55|189.95|189.65|69841
1602591600000|2020-10-13 12:20:00|189.85|189.6|189.9|189.7|189.95|189.7|189.3|189.1|85400
1602591900000|2020-10-13 12:25:00|189.85|189.65|189.15|189|190|189.9|189.15|189|55392
1602592200000|2020-10-13 12:30:00|189.1|189.05|187.85|187.65|189.25|189.15|187.7|187.3|70178
1602592500000|2020-10-13 12:35:00|187.8|187.55|187.85|187.6|188.25|188.1|187.6|187.35|47520
1602592800000|2020-10-13 12:40:00|187.95|187.65|188.45|188.2|188.7|188.55|187.95|187.65|74938
1602593100000|2020-10-13 12:45:00|188.4|188.15|187.9|187.6|188.4|188.15|187.65|187.4|70560
1602593400000|2020-10-13 12:50:00|187.85|187.55|182.3|181.9|187.85|187.55|182.15|181.85|264169
1602593700000|2020-10-13 12:55:00|182.2|181.95|184.55|184.2|184.8|184.25|179.65|179|583237
1602594000000|2020-10-13 13:00:00|184.5|184.1|184.9|184.65|185.65|185.25|183.9|183.55|236611
1602594300000|2020-10-13 13:05:00|184.85|184.55|184.1|183.9|184.9|184.6|183.8|183.55|91220
1602594600000|2020-10-13 13:10:00|184.25|183.95|183.55|183.35|184.85|184.45|183.55|183.25|119122
1602594900000|2020-10-13 13:15:00|183.7|183.4|184.85|184.55|184.95|184.55|183.4|183.2|210640
1602595200000|2020-10-13 13:20:00|184.9|184.6|184.35|184.15|185.5|185.2|184.35|184.1|104825
1602595500000|2020-10-13 13:25:00|184.5|184.2|185.75|185.65|185.95|185.85|184.35|184.15|85021
1602595800000|2020-10-13 13:30:00|185.85|185.7|184.85|184.55|186.55|186.5|184.85|184.5|147840
1602596100000|2020-10-13 13:35:00|184.8|184.6|184.4|184.2|185.55|185.25|184|183.75|108482
1602596400000|2020-10-13 13:40:00|184.45|184.25|184.7|184.4|184.95|184.8|184.4|184.2|96182
1602596700000|2020-10-13 13:45:00|184.65|184.25|185.45|185.3|185.55|185.35|184.1|184|132703
1602597000000|2020-10-13 13:50:00|185.5|185.25|186.95|186.6|187.05|186.6|185.5|185.25|252060
1602597300000|2020-10-13 13:55:00|186.9|186.55|185.95|185.75|186.9|186.55|185.6|185.3|192115
1602597600000|2020-10-13 14:00:00|185.9|185.7|184.7|184.6|185.9|185.75|184.7|184.5|74707
1602597900000|2020-10-13 14:05:00|184.65|184.65|184.8|184.65|184.95|184.75|184|183.8|101359
1602598200000|2020-10-13 14:10:00|184.75|184.6|183.5|183.25|184.8|184.7|183.35|183.25|168195
1602598500000|2020-10-13 14:15:00|183.45|183.15|183.7|183.5|183.7|183.5|182.45|182.15|101991
1602598800000|2020-10-13 14:20:00|183.6|183.4|183.75|183.55|183.95|183.7|183.6|183.4|28293
1602599100000|2020-10-13 14:25:00|183.8|183.6|183.75|183.6|183.8|183.6|183.35|183.15|143953
1602599400000|2020-10-13 14:30:00|183.7|183.65|183|182.85|183.9|183.65|183|182.8|68734
1602599700000|2020-10-13 14:35:00|183.1|182.9|183.25|183.05|183.5|183.25|183|182.85|48909
1602600000000|2020-10-13 14:40:00|183.2|183.1|183.85|183.7|183.9|183.7|183.2|183.1|76696
1602600300000|2020-10-13 14:45:00|183.8|183.65|183.05|182.9|183.8|183.65|182.75|182.65|137556
1602600600000|2020-10-13 14:50:00|183.1|182.95|183.15|183.05|183.25|183.1|182.45|182.2|79979
1602600900000|2020-10-13 14:55:00|183.2|183.1|183.2|183.1|183.4|183.35|182.9|182.8|98531
1602601200000|2020-10-13 15:00:00|183.3|183.15|183.6|183.4|183.6|183.4|183.1|182.85|134864
1602601500000|2020-10-13 15:05:00|183.65|183.45|185.35|185.15|185.4|185.15|183|182.9|604525
1602601800000|2020-10-13 15:10:00|185.3|185.05|183.9|183.7|185.3|185.05|183.8|183.65|151373
1602602100000|2020-10-13 15:15:00|183.95|183.75|184.55|184.45|184.75|184.6|183.95|183.75|107893
1602602400000|2020-10-13 15:20:00|184.7|184.4|184.45|184.35|185.25|185|184.4|184.3|233236
1602602700000|2020-10-13 15:25:00|184.35|184.3|184.85|184.55|185.35|185.1|184.35|184.3|528887
1602658800000|2020-10-14 07:00:00|184.75|183.9|183.55|182.2|188|186.8|183.55|182.1|239630
1602659100000|2020-10-14 07:05:00|183|182.15|175.75|175.35|183|182.15|173.1|172.75|1107442
1602659400000|2020-10-14 07:10:00|175.8|175.4|181|180.7|181.1|180.7|173.05|172.7|524146
1602659700000|2020-10-14 07:15:00|181.05|180.75|179.05|178.8|181.1|180.75|179|178.65|304392
1602660000000|2020-10-14 07:20:00|178.95|178.6|174.95|174.65|178.95|178.6|174.5|174.25|522770
1602660300000|2020-10-14 07:25:00|174.9|174.6|176.6|176.45|176.65|176.5|174.55|174.5|225974
1602660600000|2020-10-14 07:30:00|176.55|176.3|175.5|175.05|176.6|176.45|174.45|174|244779
1602660900000|2020-10-14 07:35:00|175.45|175.1|175.65|175.35|177|176.9|175.05|174.7|209395
1602661200000|2020-10-14 07:40:00|175.6|175.25|175.45|175.2|176|175.65|174.95|174.45|120886
1602661500000|2020-10-14 07:45:00|175.4|175.1|175.4|175|175.45|175.2|174.8|174.6|118737
1602661800000|2020-10-14 07:50:00|175.35|175.05|177|176.85|177.5|177.15|175.1|174.95|198739
1602662100000|2020-10-14 07:55:00|176.95|176.75|178.6|178.4|178.75|178.5|176.75|176.55|229026
1602662400000|2020-10-14 08:00:00|178.55|178.35|180.2|179.85|180.7|180.55|178.55|178.35|258031
1602662700000|2020-10-14 08:05:00|180.15|180|179.1|178.8|180.2|180|178.85|178.7|276495
1602663000000|2020-10-14 08:10:00|179.05|178.75|177.1|176.95|179.05|178.75|177.1|176.95|307387
1602663300000|2020-10-14 08:15:00|177.2|177|175.3|175.15|177.7|177.45|175.3|175.1|232794
1602663600000|2020-10-14 08:20:00|175.35|175.1|177.45|177.2|177.55|177.3|175.1|174.9|274025
1602663900000|2020-10-14 08:25:00|177.4|177.25|177.15|176.85|177.4|177.25|176.6|176.45|159917
1602664200000|2020-10-14 08:30:00|177.1|176.9|177.55|177.35|177.65|177.35|176.95|176.8|215106
1602664500000|2020-10-14 08:35:00|177.65|177.4|177.85|177.5|177.9|177.5|177.05|176.9|121949
1602664800000|2020-10-14 08:40:00|177.8|177.6|177.9|177.55|178.15|177.8|177.5|177.4|89538
1602665100000|2020-10-14 08:45:00|178|177.6|178.05|177.9|178.5|178.35|177.9|177.6|166361
1602665400000|2020-10-14 08:50:00|178.15|177.95|176.15|176|178.2|178.1|176.15|175.95|96012
1602665700000|2020-10-14 08:55:00|176.2|176.05|177.85|177.55|178|177.7|176.2|176|80144
1602666000000|2020-10-14 09:00:00|177.8|177.6|177.3|177|177.8|177.6|177.2|176.75|55506
1602666300000|2020-10-14 09:05:00|177.35|177.05|178.3|178.25|178.7|178.25|177.35|177.05|119010
1602666600000|2020-10-14 09:10:00|178.35|178.1|178.25|178|178.65|178.45|178.2|178|92456
1602666900000|2020-10-14 09:15:00|178.2|177.95|176.55|176.15|178.4|178.3|176.45|176.1|138443
1602667200000|2020-10-14 09:20:00|176.75|176.2|177.05|176.6|177.45|177.15|176.4|176.15|76540
1602667500000|2020-10-14 09:25:00|177.1|176.65|177.7|177.55|177.7|177.55|176.75|176.65|51899
1602667800000|2020-10-14 09:30:00|177.65|177.45|177.85|177.55|178.1|177.8|177.6|177.45|51712
1602668100000|2020-10-14 09:35:00|177.8|177.5|177.55|177.25|177.9|177.6|177.3|177.15|64829
1602668400000|2020-10-14 09:40:00|177.6|177.3|177.55|177.35|178.3|178.05|177.55|177.3|58722
1602668700000|2020-10-14 09:45:00|177.5|177.45|177.25|176.85|177.5|177.45|176.4|176.1|92916
1602669000000|2020-10-14 09:50:00|177.3|176.9|177.6|177.35|177.6|177.35|177.1|176.85|55807
1602669300000|2020-10-14 09:55:00|177.65|177.4|178.6|178.35|178.7|178.35|177.65|177.4|299767
1602669600000|2020-10-14 10:00:00|178.55|178.3|178.1|178|178.55|178.3|178.05|177.85|81429
1602669900000|2020-10-14 10:05:00|178.05|177.8|178.05|178|178.15|178.05|178.05|177.8|193554
1602670200000|2020-10-14 10:10:00|178|177.95|176.45|176.25|178|178|176.1|176|170386
1602670500000|2020-10-14 10:15:00|176.5|176.2|176.7|176.5|176.8|176.6|176.05|176|83384
1602670800000|2020-10-14 10:20:00|176.65|176.45|176.05|175.85|176.75|176.7|176|175.8|122010
1602671100000|2020-10-14 10:25:00|176.1|176|176.25|176.05|176.25|176.1|175.75|175.6|172053
1602671400000|2020-10-14 10:30:00|176.3|176.1|175.9|175.7|176.35|176.1|175.8|175.65|56511
1602671700000|2020-10-14 10:35:00|175.85|175.65|176|175.85|176|175.85|175.7|175.6|82908
1602672000000|2020-10-14 10:40:00|175.9|175.9|176.65|176.5|176.75|176.6|175.9|175.9|62937
1602672300000|2020-10-14 10:45:00|176.6|176.45|176.75|176.55|176.75|176.55|176.15|175.95|115456
1602672600000|2020-10-14 10:50:00|176.7|176.5|176.3|176.1|176.7|176.5|176.2|176|63386
1602672900000|2020-10-14 10:55:00|176.25|176.05|176.75|176.5|176.75|176.5|176.2|176.05|62795
1602673200000|2020-10-14 11:00:00|176.7|176.4|176.1|176|176.7|176.45|176|175.85|40522
1602673500000|2020-10-14 11:05:00|176.15|176.05|175.9|175.75|176.6|176.5|175.65|175.5|107813
1602673800000|2020-10-14 11:10:00|175.85|175.6|175.45|175.2|176.25|176.05|175.45|175.2|76872
1602674100000|2020-10-14 11:15:00|175.5|175.25|175.35|175.15|176.1|175.85|175.2|175.1|81117
1602674400000|2020-10-14 11:20:00|175.3|175.2|175.65|175.4|175.75|175.6|175.3|175.2|59325
1602674700000|2020-10-14 11:25:00|175.6|175.35|175.7|175.5|175.7|175.6|175.3|175.15|119283
1602675000000|2020-10-14 11:30:00|175.75|175.55|175.75|175.65|175.85|175.75|175.3|175.25|111866
1602675300000|2020-10-14 11:35:00|175.85|175.7|175.8|175.65|176|175.8|175.65|175.6|42199
1602675600000|2020-10-14 11:40:00|175.75|175.6|176.2|175.95|176.2|175.95|175.65|175.5|113659
1602675900000|2020-10-14 11:45:00|176.15|176|176.35|176.1|176.35|176.1|176|175.8|53729
1602676200000|2020-10-14 11:50:00|176.3|176.15|176.95|176.75|177|176.9|176.3|176.15|80116
1602676500000|2020-10-14 11:55:00|177|176.8|177.15|176.95|177.25|177|176.8|176.7|68463
1602676800000|2020-10-14 12:00:00|177.1|176.9|177.25|177.1|177.25|177.15|177|176.9|17396
1602677100000|2020-10-14 12:05:00|177.3|177.15|177.5|177.25|177.7|177.55|177.15|176.95|157527
1602677400000|2020-10-14 12:10:00|177.45|177.2|177.2|177.05|177.45|177.25|177.05|176.95|38954
1602677700000|2020-10-14 12:15:00|177.15|177|177.95|177.7|178|177.85|177.1|177|124025
1602678000000|2020-10-14 12:20:00|177.9|177.65|178.5|178.4|178.5|178.4|177.8|177.65|69146
1602678300000|2020-10-14 12:25:00|178.6|178.45|178.95|178.65|178.95|178.85|178.25|178.2|76073
1602678600000|2020-10-14 12:30:00|178.9|178.85|180.85|180.7|180.9|180.7|178.9|178.65|421273
1602678900000|2020-10-14 12:35:00|180.9|180.75|181.05|181|181.5|181.3|180.9|180.75|135723
1602679200000|2020-10-14 12:40:00|181|180.95|182.4|182.2|182.4|182.2|180.9|180.7|166743
1602679500000|2020-10-14 12:45:00|182.35|182.25|181.35|181.1|182.35|182.25|181.35|181.1|170822
1602679800000|2020-10-14 12:50:00|181.4|181.15|179.8|179.55|181.4|181.15|179.2|179.15|277412
1602680100000|2020-10-14 12:55:00|179.9|179.7|179.75|179.4|180.05|179.75|178.9|178.4|163647
1602680400000|2020-10-14 13:00:00|179.7|179.45|179.95|179.75|180|179.75|179.7|179.4|52331
1602680700000|2020-10-14 13:05:00|179.9|179.7|180.6|180.3|180.6|180.3|179.8|179.6|56048
1602681000000|2020-10-14 13:10:00|180.55|180.35|180.65|180.3|180.8|180.6|180.2|180.1|79806
1602681300000|2020-10-14 13:15:00|180.6|180.35|180.25|180.05|180.9|180.6|180.25|180.05|40053
1602681600000|2020-10-14 13:20:00|180.2|180.1|179.6|179.35|180.5|180.15|179.5|179.35|133249
1602681900000|2020-10-14 13:25:00|179.65|179.4|179.45|179.25|179.95|179.7|179.25|179.15|71261
1602682200000|2020-10-14 13:30:00|179.5|179.3|179.7|179.45|179.85|179.7|179.5|179.3|78266
1602682500000|2020-10-14 13:35:00|179.75|179.5|179.3|179.15|179.85|179.6|179.15|178.85|79356
1602682800000|2020-10-14 13:40:00|179.35|179.2|178.75|178.5|179.4|179.3|178.3|178.2|173605
1602683100000|2020-10-14 13:45:00|178.7|178.45|178.15|178.05|178.7|178.5|178.15|178|45684
1602683400000|2020-10-14 13:50:00|178.2|178.15|177|176.85|178.45|178.35|176.9|176.75|129123
1602683700000|2020-10-14 13:55:00|176.95|176.8|178.2|177.85|178.2|177.9|176.7|176.5|174998
1602684000000|2020-10-14 14:00:00|178.15|177.8|178.55|178.2|178.55|178.25|178.1|177.8|88579
1602684300000|2020-10-14 14:05:00|178.5|178.25|178.65|178.5|179.15|179|178.5|178.25|136513
1602684600000|2020-10-14 14:10:00|178.6|178.45|178.6|178.55|178.95|178.85|178.5|178.3|118575
1602684900000|2020-10-14 14:15:00|178.65|178.6|179|178.9|179|178.9|178.65|178.6|49059
1602685200000|2020-10-14 14:20:00|178.95|178.85|179.5|179.35|179.5|179.35|178.95|178.8|65904
1602685500000|2020-10-14 14:25:00|179.45|179.45|180.2|180|180.25|180|179.4|179.3|88448
1602685800000|2020-10-14 14:30:00|180.15|179.95|180.25|180.15|180.25|180.15|179.7|179.6|167111
1602686100000|2020-10-14 14:35:00|180.3|180.2|180.4|180.3|180.45|180.3|180.3|180.15|60071
1602686400000|2020-10-14 14:40:00|180.35|180.25|180.3|180.2|180.35|180.3|179.85|179.65|261636
1602686700000|2020-10-14 14:45:00|180.35|180.25|178.95|178.8|180.4|180.35|178.95|178.8|151605
1602687000000|2020-10-14 14:50:00|178.9|178.75|178.8|178.7|178.95|178.85|178.4|178.25|85439
1602687300000|2020-10-14 14:55:00|178.7|178.65|179.3|179.2|179.5|179.45|178.45|178.4|127981
1602687600000|2020-10-14 15:00:00|179.35|179.1|179.2|179.05|179.7|179.5|178.9|178.8|142361
1602687900000|2020-10-14 15:05:00|179.25|179.1|179.7|179.5|179.95|179.85|179.25|179.1|107117
1602688200000|2020-10-14 15:10:00|179.75|179.55|179.55|179.4|179.9|179.85|179.5|179.35|76012
1602688500000|2020-10-14 15:15:00|179.6|179.45|179.55|179.4|179.8|179.75|179.55|179.35|107143
1602688800000|2020-10-14 15:20:00|179.5|179.45|179.6|179.5|179.8|179.7|179.35|179.2|244936
1602689100000|2020-10-14 15:25:00|179.7|179.55|179.8|179.65|179.8|179.75|179.65|179.5|238903
1602745200000|2020-10-15 07:00:00|183.9|181.1|178.15|177.2|187|184|177|176.45|209443
1602745500000|2020-10-15 07:05:00|178.2|177.25|178|177.9|179.95|179.65|177.3|176.6|331992
1602745800000|2020-10-15 07:10:00|178.05|177.85|178.85|178.25|179.65|179.2|176.95|176.45|236849
1602746100000|2020-10-15 07:15:00|178.9|178.2|176.2|175.8|178.9|178.2|176.15|175.8|228939
1602746400000|2020-10-15 07:20:00|176.3|175.85|174.45|174.1|176.45|176.05|173.55|173.5|234568
1602746700000|2020-10-15 07:25:00|174.4|174|177.3|176.85|177.3|176.85|173.15|173.05|300290
1602747000000|2020-10-15 07:30:00|177.25|176.9|176.2|175.95|177.25|176.95|175.8|175.35|142249
1602747300000|2020-10-15 07:35:00|176.15|176|175.4|175.2|176.3|176.2|175.3|175.2|279827
1602747600000|2020-10-15 07:40:00|175.35|175.1|176|175.75|176.05|176|175|174.6|121570
1602747900000|2020-10-15 07:45:00|175.95|175.65|177|176.75|177|176.75|175.95|175.6|79382
1602748200000|2020-10-15 07:50:00|176.95|176.65|177.85|177.5|178|177.6|176.35|176.25|109668
1602748500000|2020-10-15 07:55:00|177.8|177.55|177.3|177.15|177.8|177.6|176.6|176.35|81050
1602748800000|2020-10-15 08:00:00|177.25|177.2|177.95|177.7|178.05|177.85|177.25|177.1|88623
1602749100000|2020-10-15 08:05:00|177.9|177.65|177.5|177.2|177.9|177.65|177|176.6|42778
1602749400000|2020-10-15 08:10:00|177.55|177.25|177.75|177.55|177.95|177.6|177.15|176.8|85200
1602749700000|2020-10-15 08:15:00|177.7|177.5|175.15|174.95|177.7|177.55|174.85|174.4|239561
1602750000000|2020-10-15 08:20:00|175.35|175|177.5|177.2|177.5|177.3|175.2|175|159418
1602750300000|2020-10-15 08:25:00|177.45|177.25|179.05|178.85|179.25|179|177.35|177.2|270912
1602750600000|2020-10-15 08:30:00|179|178.75|177.4|177.25|179.05|178.75|177.4|177.25|73686
1602750900000|2020-10-15 08:35:00|177.35|177.2|176.6|176.35|177.35|177.2|175.7|175.5|114815
1602751200000|2020-10-15 08:40:00|176.55|176.25|176.05|175.85|176.6|176.4|175.8|175.55|94307
1602751500000|2020-10-15 08:45:00|176.15|175.9|177.2|176.9|177.35|177.05|176.15|175.9|64811
1602751800000|2020-10-15 08:50:00|177.15|176.95|175.9|175.75|177.2|177|175.9|175.7|76874
1602752100000|2020-10-15 08:55:00|175.85|175.65|175.85|175.65|176.4|176.15|175.6|175.55|61883
1602752400000|2020-10-15 09:00:00|175.8|175.6|176.05|175.85|176.75|176.65|175.8|175.6|80777
1602752700000|2020-10-15 09:05:00|176.1|175.9|176.7|176.6|176.8|176.6|175.85|175.65|39717
1602753000000|2020-10-15 09:10:00|176.65|176.55|176.4|176.3|176.65|176.55|176.25|176.15|56761
1602753300000|2020-10-15 09:15:00|176.35|176.25|175.85|175.7|176.35|176.25|175.75|175.55|75545
1602753600000|2020-10-15 09:20:00|175.9|175.75|176.35|176.2|176.35|176.2|175.8|175.55|58468
1602753900000|2020-10-15 09:25:00|176.3|176.15|176.55|176.3|176.6|176.3|176.15|176.05|23191
1602754200000|2020-10-15 09:30:00|176.6|176.35|178.25|178.05|178.25|178.05|176.6|176.35|75210
1602754500000|2020-10-15 09:35:00|178.3|178.1|178|177.8|178.95|178.85|177.85|177.65|95410
1602754800000|2020-10-15 09:40:00|177.95|177.75|177.2|177.1|178.05|177.95|177.2|177|41371
1602755100000|2020-10-15 09:45:00|177.15|177.05|178.2|178|178.25|178|177.15|176.95|67708
1602755400000|2020-10-15 09:50:00|178.25|178.05|178.35|178.15|178.35|178.2|178.1|177.95|51151
1602755700000|2020-10-15 09:55:00|178.3|178.1|177.8|177.7|178.35|178.15|177.8|177.7|44322
1602756000000|2020-10-15 10:00:00|177.85|177.75|178.4|178.15|178.45|178.3|177.85|177.75|76172
1602756300000|2020-10-15 10:05:00|178.35|178.1|177.45|177.35|178.35|178.15|177.45|177.35|68610
1602756600000|2020-10-15 10:10:00|177.55|177.4|177|176.8|177.8|177.7|177|176.8|76900
1602756900000|2020-10-15 10:15:00|176.95|176.75|177.5|177.35|177.55|177.35|176.45|176.2|36356
1602757200000|2020-10-15 10:20:00|177.45|177.3|177.4|177.3|177.45|177.3|176.9|176.75|49264
1602757500000|2020-10-15 10:25:00|177.35|177.25|177.1|176.9|177.35|177.25|176.65|176.55|52637
1602757800000|2020-10-15 10:30:00|177.05|176.95|177|176.85|177.25|177.1|177|176.75|37951
1602758100000|2020-10-15 10:35:00|177.1|176.9|177.85|177.65|177.95|177.75|177.1|176.9|38011
1602758400000|2020-10-15 10:40:00|177.8|177.6|177.4|177.25|178.05|177.95|177.15|176.9|77383
1602758700000|2020-10-15 10:45:00|177.45|177.3|177.75|177.65|177.9|177.75|177.35|177.25|60788
1602759000000|2020-10-15 10:50:00|177.8|177.7|178.3|178.15|178.6|178.45|177.8|177.7|117364
1602759300000|2020-10-15 10:55:00|178.25|178.1|178.45|178.35|178.6|178.55|178.2|178.1|43155
1602759600000|2020-10-15 11:00:00|178.5|178.4|179.05|178.85|179.55|179.45|178.5|178.4|192154
1602759900000|2020-10-15 11:05:00|179|178.8|179|178.8|179|178.8|179|178.8|7829
1602760200000|2020-10-15 11:10:00|179.05|178.85|178.95|178.8|179.45|179.25|178.85|178.75|66034
1602760500000|2020-10-15 11:15:00|178.9|178.75|179.8|179.7|179.95|179.75|178.7|178.55|144577
1602760800000|2020-10-15 11:20:00|179.85|179.75|179.7|179.6|180|179.95|179.55|179.45|106686
1602761100000|2020-10-15 11:25:00|179.75|179.65|179.65|179.5|179.9|179.85|179.6|179.5|79644
1602761400000|2020-10-15 11:30:00|179.7|179.55|179.7|179.55|179.8|179.75|179.65|179.55|24498
1602761700000|2020-10-15 11:35:00|179.8|179.6|179.95|179.8|180.65|180.4|179.8|179.6|237299
1602762000000|2020-10-15 11:40:00|180|179.85|181.2|181|181.2|181|179.95|179.8|112055
1602762300000|2020-10-15 11:45:00|181.3|181.05|180.4|180.3|181.3|181.2|180.2|180.1|100589
1602762600000|2020-10-15 11:50:00|180.45|180.35|180.45|180.3|180.7|180.55|180.3|180.1|60223
1602762900000|2020-10-15 11:55:00|180.4|180.25|180.8|180.65|180.9|180.75|180.35|180.1|110949
1602763200000|2020-10-15 12:00:00|180.75|180.7|180.9|180.75|180.95|180.85|180.5|180.25|57687
1602763500000|2020-10-15 12:05:00|180.85|180.7|181|180.85|181.25|181.1|180.8|180.7|51368
1602763800000|2020-10-15 12:10:00|180.95|180.8|180.7|180.6|181.1|180.9|180.55|180.45|162946
1602764100000|2020-10-15 12:15:00|180.65|180.55|181.25|181.05|181.25|181.05|180.65|180.55|44902
1602764400000|2020-10-15 12:20:00|181.2|181|180.45|180.3|181.2|181|180.35|180.25|78292
1602764700000|2020-10-15 12:25:00|180.3|180.35|180.55|180.3|180.55|180.35|179.85|179.6|186830
1602765000000|2020-10-15 12:30:00|180.5|180.35|180.15|180|180.5|180.35|180.1|179.95|51591
1602765300000|2020-10-15 12:35:00|180.25|180.05|181|180.95|181.05|180.95|180.1|179.95|55710
1602765600000|2020-10-15 12:40:00|180.95|180.9|180.7|180.6|180.95|180.9|180.65|180.45|40575
1602765900000|2020-10-15 12:45:00|180.65|180.55|180.55|180.45|180.95|180.85|180.55|180.45|95106
1602766200000|2020-10-15 12:50:00|180.5|180.25|179.95|179.75|180.5|180.35|179.95|179.7|35910
1602766500000|2020-10-15 12:55:00|179.85|179.7|179.8|179.7|180|179.8|179.6|179.5|59958
1602766800000|2020-10-15 13:00:00|179.75|179.65|180.45|180.25|180.45|180.25|179.5|179.3|72795
1602767100000|2020-10-15 13:05:00|180.55|180.3|180.95|180.75|180.95|180.8|180.1|179.9|44143
1602767400000|2020-10-15 13:10:00|180.9|180.7|180.8|180.75|180.9|180.75|180.55|180.4|48805
1602767700000|2020-10-15 13:15:00|180.75|180.7|181.55|181.45|181.6|181.55|180.75|180.6|162249
1602768000000|2020-10-15 13:20:00|181.6|181.5|182.95|182.85|183.05|182.85|181.6|181.45|159324
1602768300000|2020-10-15 13:25:00|182.9|182.8|182.95|182.75|183.35|183.25|182.65|182.6|227906
1602768600000|2020-10-15 13:30:00|182.9|182.7|183.5|183.3|183.5|183.3|182.45|182.3|280606
1602768900000|2020-10-15 13:35:00|183.55|183.35|184.65|184.4|185|184.85|183.5|183.35|189392
1602769200000|2020-10-15 13:40:00|184.7|184.7|184.5|184.35|185.55|185.35|184.45|184.35|212847
1602769500000|2020-10-15 13:45:00|184.55|184.4|186.3|186|186.3|186|184.55|184.25|292237
1602769800000|2020-10-15 13:50:00|186.45|186.1|188.95|188.65|189|188.65|185.75|185.5|162776
1602770100000|2020-10-15 13:55:00|189|188.7|186.6|186.1|189.35|189.05|186.6|186.1|175613
1602770400000|2020-10-15 14:00:00|186.55|186|188.85|188.65|188.95|188.65|185.85|185.55|221254
1602770700000|2020-10-15 14:05:00|188.8|188.7|192|191.8|192.4|192.15|188.7|188.55|382476
1602771000000|2020-10-15 14:10:00|191.95|191.85|193.35|193.1|193.9|193.45|191.75|191.35|287019
1602771300000|2020-10-15 14:15:00|193.2|193.2|195.45|195.05|195.7|195.6|193.15|192.9|356443
1602771600000|2020-10-15 14:20:00|195.4|195|194.95|194.55|197.5|197.4|194.55|194.4|521558
1602771900000|2020-10-15 14:25:00|194.9|194.5|196.6|196.2|196.6|196.2|193.35|192.95|467594
1602772200000|2020-10-15 14:30:00|196.55|196.1|198.15|197.9|198.15|197.95|195.75|195.2|557764
1602772500000|2020-10-15 14:35:00|198.2|198|195.1|194.6|198.6|198.1|193.7|193.2|510283
1602772800000|2020-10-15 14:40:00|195.05|194.65|195.55|195.1|196.6|196.4|194.95|194.6|213433
1602773100000|2020-10-15 14:45:00|195.5|195.15|195.45|195.3|195.95|195.7|195.15|194.8|252607
1602773400000|2020-10-15 14:50:00|195.4|195.25|195.5|195.3|195.6|195.35|194.95|194.8|163366
1602773700000|2020-10-15 14:55:00|195.55|195.4|196.6|196.45|196.65|196.45|195.55|195.3|193274
1602774000000|2020-10-15 15:00:00|196.55|196.35|195.95|195.85|196.65|196.45|195.7|195.4|246418
1602774300000|2020-10-15 15:05:00|196|195.9|196.7|196.55|196.8|196.7|195.95|195.85|193631
1602774600000|2020-10-15 15:10:00|196.75|196.6|196.7|196.55|197.25|197.1|196.45|196.3|318063
1602774900000|2020-10-15 15:15:00|196.65|196.45|194.15|194|196.65|196.45|194.15|194|310915
1602775200000|2020-10-15 15:20:00|194.1|194.05|192.1|191.9|194.1|194.05|192.1|191.9|349308
1602775500000|2020-10-15 15:25:00|192|191.75|191.05|191|192|191.75|188.65|188.6|1536434
1602831600000|2020-10-16 07:00:00|202.5|196.95|200.8|200|204|203.5|198|196.9|605223
1602831900000|2020-10-16 07:05:00|200.7|199.85|203|202.1|203.5|203.4|200.7|199.2|510394
1602832200000|2020-10-16 07:10:00|203.1|202.2|208.5|208.1|210.1|209.9|203|202.1|705744
1602832500000|2020-10-16 07:15:00|208.4|207.8|209|208.7|209|208.7|203.5|203.2|807557
1602832800000|2020-10-16 07:20:00|208.9|208.8|207.3|206.9|209|208.8|205|204.6|378774
1602833100000|2020-10-16 07:25:00|207.4|207|205.3|205|209|208.7|205.1|204.3|322164
1602833400000|2020-10-16 07:30:00|205.2|204.7|207.4|206.7|209|208.9|204.9|204.7|443916
1602833700000|2020-10-16 07:35:00|207.5|206.9|209.3|209|209.4|209.2|206.7|206.4|387076
1602834000000|2020-10-16 07:40:00|209.4|209.1|210.6|210.1|211.7|211.5|208.7|208.4|516979
1602834300000|2020-10-16 07:45:00|210.5|210|210|209.8|210.5|210.2|208.9|208.6|318447
1602834600000|2020-10-16 07:50:00|209.9|209.7|209.9|209.7|210.1|209.9|209.2|209.1|248767
1602834900000|2020-10-16 07:55:00|209.8|209.6|209.2|208.9|209.9|209.8|209|208.9|256638
1602835200000|2020-10-16 08:00:00|209.1|209|210.1|209.8|210.3|210.1|208.5|208.4|306473
1602835500000|2020-10-16 08:05:00|210.2|210|209.6|209.4|210.5|210.2|209.6|209.2|208518
1602835800000|2020-10-16 08:10:00|209.5|209.2|205.7|205.5|209.5|209.3|205.5|205.4|479849
1602836100000|2020-10-16 08:15:00|205.8|205.6|205.5|205.1|205.8|205.6|204.6|204.4|372276
1602836400000|2020-10-16 08:20:00|205.6|205.3|206|205.7|207.2|207|205.5|205.2|245396
1602836700000|2020-10-16 08:25:00|206.3|205.8|208.7|208.5|208.8|208.5|206.2|205.6|199551
1602837000000|2020-10-16 08:30:00|208.8|208.6|209.5|209.1|210|209.7|208.1|207.8|191080
1602837300000|2020-10-16 08:35:00|209.4|209|209.2|208.9|210|209.6|208.7|208.3|123256
1602837600000|2020-10-16 08:40:00|209.1|208.8|208.2|208.1|209.2|209|207.5|207.1|180419
1602837900000|2020-10-16 08:45:00|208.3|208.2|209.3|209|209.4|209|208.2|207.7|143012
1602838200000|2020-10-16 08:50:00|209.2|209.1|208.7|208.6|209.3|209.1|208.1|207.9|92680
1602838500000|2020-10-16 08:55:00|208.9|208.7|209.8|209.5|210.3|210.2|208.9|208.7|169811
1602838800000|2020-10-16 09:00:00|209.9|209.6|208.8|208.7|210|209.8|208.4|208|113147
1602839100000|2020-10-16 09:05:00|208.7|208.5|209|208.7|209.3|209|208.6|208.4|42011
1602839400000|2020-10-16 09:10:00|209.1||209.1||209.1||209.1||0
1602839700000|2020-10-16 09:15:00|208.9|208.6|210.1|209.9|210.6|210.4|208.7|208.6|100582
1602840000000|2020-10-16 09:20:00|210|209.8|208.7|208.4|210.1|209.9|208.5|208.2|86974
1602840300000|2020-10-16 09:25:00|208.8|208.5|208.2|208|209.7|209.5|208.2|208|99427
1602840600000|2020-10-16 09:30:00|208.1|208.1|208.3|208|209.2|209|207.9|207.7|176094
1602840900000|2020-10-16 09:35:00|208.4|208.1|207.6|207.3|208.5|208.3|207|206.8|202860
1602841200000|2020-10-16 09:40:00|207.5|207.4|208.2|208|208.3|208.2|207.5|207.3|75629
1602841500000|2020-10-16 09:45:00|208.3|208.1|209.8|209.6|210|209.8|208.1|207.9|177801
1602841800000|2020-10-16 09:50:00|209.7|209.7|209.4|209.2|209.8|209.7|209.2|208.9|211754
1602842100000|2020-10-16 09:55:00|209.3|209.1|210.7|210.5|210.9|210.6|209.3|209.1|328379
1602842400000|2020-10-16 10:00:00|210.6|210.4|211.4|211.1|211.4|211.1|210.6|210.4|230217
1602842700000|2020-10-16 10:05:00|211.3|211|210.9|210.7|211.3|211|209.9|209.8|88631
1602843000000|2020-10-16 10:10:00|210.8|210.6|210.3|210.1|211|210.9|209.7|209.6|153543
1602843300000|2020-10-16 10:15:00|210.4|210.3|210.4|210.3|210.6|210.4|209.4|209|212535
1602843600000|2020-10-16 10:20:00|210.3|210.2|214.3|214.1|214.3|214.1|210.3|210.1|327673
1602843900000|2020-10-16 10:25:00|214.2|214.2|216.3|216|216.6|216.1|214.2|214.1|312957
1602844200000|2020-10-16 10:30:00|216.4|216.1|218.9|218.6|219.1|219|216.4|216.1|423475
1602844500000|2020-10-16 10:35:00|219.1|218.7|220.3|220.1|220.5|220.4|217.6|217.3|621222
1602844800000|2020-10-16 10:40:00|220.4|220|218.4|218.1|221.7|221.5|217.2|216.8|965486
1602845100000|2020-10-16 10:45:00|218.5|218.3|216.7|216.2|218.6|218.5|214.1|214|524410
1602845400000|2020-10-16 10:50:00|216.8|216.3|212|211.5|217.7|217.3|211.6|211.1|338352
1602845700000|2020-10-16 10:55:00|212.1|211.6|215.6|215.1|216|215.8|212.1|211.5|467960
1602846000000|2020-10-16 11:00:00|215.7|215.2|214.1|214|215.7|215.3|213.6|213.1|410127
1602846300000|2020-10-16 11:05:00|214|213.8|212.2|211.7|214.2|214|211.3|211.1|368204
1602846600000|2020-10-16 11:10:00|212.1|211.8|212.3|212.1|212.4|212.3|211.6|211.3|152685
1602846900000|2020-10-16 11:15:00|212.4|212.2|214|213.6|215.6|215.2|212.4|212.2|311243
1602847200000|2020-10-16 11:20:00|213.9|213.5|213.9|213.4|215.2|214.7|213|212.8|169528
1602847500000|2020-10-16 11:25:00|214.1|213.5|213.9|213.6|214.1|213.6|213.1|213|77210
1602847800000|2020-10-16 11:30:00|213.8|213.5|213.2|213|213.8|213.6|213|212.9|86947
1602848100000|2020-10-16 11:35:00|213.1|212.9|213.7|213.4|213.7|213.4|212.5|212.3|144906
1602848400000|2020-10-16 11:40:00|213.8|213.5|213.2|212.9|214|213.9|213.1|212.8|45955
1602848700000|2020-10-16 11:45:00|213.3|213|213.5|213.2|214.2|214|213.2|213|110432
1602849000000|2020-10-16 11:50:00|213.6|213.3|214.3|214|214.8|214.6|213.6|213.3|57994
1602849300000|2020-10-16 11:55:00|214.2|213.9|214.5|214.3|214.5|214.3|213.2|212.9|46375
1602849600000|2020-10-16 12:00:00|214.6|214.4|216.6|216.2|216.6|216.3|214.6|214.4|130902
1602849900000|2020-10-16 12:05:00|216.7|216.3|217|216.9|217.1|216.9|216.7|216.3|124191
1602850200000|2020-10-16 12:10:00|217.1|216.8|216.2|216|217.4|217.2|216.1|215.9|252706
1602850500000|2020-10-16 12:15:00|216.3|216.1|215.5|215.4|216.4|216.1|215.5|215.3|117871
1602850800000|2020-10-16 12:20:00|215.7|215.5|215.4|215.1|216.1|215.8|214.1|214|183598
1602851100000|2020-10-16 12:25:00|215.5|215.2|215.7|215.5|215.7|215.5|215.3|215|68918
1602851400000|2020-10-16 12:30:00|215.6|215.4|217.7|217.4|217.9|217.5|215.6|215.3|139643
1602851700000|2020-10-16 12:35:00|217.8|217.3|218.4|218.2|218.5|218.3|217.8|217.3|159463
1602852000000|2020-10-16 12:40:00|218.5|218.1|217.6|217.2|218.6|218.4|217.3|217.1|81677
1602852300000|2020-10-16 12:45:00|217.5|217.3|217.3|217|217.8|217.7|216.9|216.7|81121
1602852600000|2020-10-16 12:50:00|217.4|217.1|217.5|217.2|217.8|217.6|217.2|217|63162
1602852900000|2020-10-16 12:55:00|217.4|217.1|217.7|217.4|218|217.8|217.3|216.9|144195
1602853200000|2020-10-16 13:00:00|217.4|217.3|218.6|218.3|218.9|218.6|217.4|217.3|111445
1602853500000|2020-10-16 13:05:00|218.5|218.2|217.3|217|218.9|218.6|217.3|217|165822
1602853800000|2020-10-16 13:10:00|217.2|216.9|217.1|216.8|217.2|217|216.8|216.7|99228
1602854100000|2020-10-16 13:15:00|217|216.7|215.2|215.1|217|216.7|215.1|214.8|182922
1602854400000|2020-10-16 13:20:00|215.3|215|215.3|215.1|215.7|215.3|215|214.8|85215
1602854700000|2020-10-16 13:25:00|215.4|215|215.1|214.9|215.4|215.2|214.8|214.6|120213
1602855000000|2020-10-16 13:30:00|215.2|215|215.4|215.1|215.7|215.4|215.1|214.9|145593
1602855300000|2020-10-16 13:35:00|215.3|215|215.5|215.4|215.5|215.4|214.6|214.5|139118
1602855600000|2020-10-16 13:40:00|215.7|215.5|213.3|213.1|217|216.8|212.9|212.7|253279
1602855900000|2020-10-16 13:45:00|213.2|213.2|213.6|213.3|214.1|213.9|212.6|212.3|190353
1602856200000|2020-10-16 13:50:00|213.5|213.4|211|210.7|213.6|213.5|210.4|210.2|404194
1602856500000|2020-10-16 13:55:00|210.9|210.5|213.4|213.1|213.5|213.3|210.2|210.1|397641
1602856800000|2020-10-16 14:00:00|213.3|213.2|213.4|213.1|213.5|213.4|212.8|212.6|106093
1602857100000|2020-10-16 14:05:00|213.5|213.2|216|215.9|216|215.9|213.5|213.2|229459
1602857400000|2020-10-16 14:10:00|216.1|216|215.2|215|216.6|216.3|215.2|215|173825
1602857700000|2020-10-16 14:15:00|215.1|215.1|214.9|214.6|215.5|215.3|214.9|214.6|158997
1602858000000|2020-10-16 14:20:00|214.8|214.7|214.4|214.2|215.5|215.3|214.4|214.1|151961
1602858300000|2020-10-16 14:25:00|214.5|214.3|214.7|214.5|215.3|215.1|214.4|214.2|70351
1602858600000|2020-10-16 14:30:00|214.8|214.6|214.5|214.2|215.1|214.9|214.3|214.1|282406
1602858900000|2020-10-16 14:35:00|214.6|214.3|215.8|215.5|215.9|215.8|214.5|214.3|359233
1602859200000|2020-10-16 14:40:00|215.9|215.6|217.8|217.6|218|217.6|215.9|215.6|205810
1602859500000|2020-10-16 14:45:00|217.9|217.7|218|217.9|218.4|218.1|217.4|217.2|288059
1602859800000|2020-10-16 14:50:00|217.9|217.8|215.3|215.2|217.9|217.8|215.2|215|304710
1602860100000|2020-10-16 14:55:00|215.2|215.1|216.4|216.3|217|216.9|215.2|215|163216
1602860400000|2020-10-16 15:00:00|216.3|216.2|216.7|216.4|216.9|216.8|216.2|216.1|91109
1602860700000|2020-10-16 15:05:00|216.6|216.3|216.5|216.3|216.6|216.5|216|215.8|146917
1602861000000|2020-10-16 15:10:00|216.4|216.1|214.5|214.4|216.4|216.1|214.5|214.4|278976
1602861300000|2020-10-16 15:15:00|214.4|214.3|214.4|214.2|215.3|215.2|214.1|214|248982
1602861600000|2020-10-16 15:20:00|214.5|214.3|214.2|214.1|214.7|214.5|213.7|213.6|446422
1602861900000|2020-10-16 15:25:00|214.3|214.2|216|215.4|217.6|217.5|214.3|214.2|1266722
1603090800000|2020-10-19 07:00:00|224.3|223.1|225.3|224.4|228|226.7|223.3|222|649565
1603091100000|2020-10-19 07:05:00|225.9|225|236.8|236.5|236.9|236.7|225.9|225|783074
1603091400000|2020-10-19 07:10:00|236.9|236.6|232|231.2|237.7|237|231.3|230.4|764150
1603091700000|2020-10-19 07:15:00|231.9|230.8|232.3|231.8|232.9|232.3|227.2|226.6|517045
1603092000000|2020-10-19 07:20:00|232|231.7|229.6|229.1|232.3|231.8|227.7|227.2|344423
1603092300000|2020-10-19 07:25:00|229.8|229.2|228.1|227.7|232.7|232|227.6|227|246475
1603092600000|2020-10-19 07:30:00|228|227.5|226.8|226.3|228.8|228.1|226.8|226.1|146577
1603092900000|2020-10-19 07:35:00|227|226.6|231|230.8|231.9|231.4|226.7|226.3|332494
1603093200000|2020-10-19 07:40:00|230.8|230.6|227.7|227.3|230.8|230.6|227.4|227|405126
1603093500000|2020-10-19 07:45:00|227.6|227.4|225.8|225.6|228.3|227.9|225.4|225.3|330529
1603093800000|2020-10-19 07:50:00|225.9|225.7|227.3|226.8|227.3|226.8|225.5|225|281480
1603094100000|2020-10-19 07:55:00|227.2|226.7|226.3|225.9|227.2|226.8|225.7|225.2|81201
1603094400000|2020-10-19 08:00:00|226.2|225.6|226|225.6|226.4|226.1|225.5|225.3|67710
1603094700000|2020-10-19 08:05:00|225.9|225.5|223.3|223|225.9|225.5|223.3|223|172245
1603095000000|2020-10-19 08:10:00|223.2|222.9|223.6|223|223.6|223.2|222.7|222.5|189378
1603095300000|2020-10-19 08:15:00|223.5|223.1|226|225.4|226|225.4|223.1|223|229007
1603095600000|2020-10-19 08:20:00|226.2|225.5|228.2|227.9|228.5|228.3|226.2|225.5|145286
1603095900000|2020-10-19 08:25:00|228.4|228|228.1|227.6|230.9|230.3|225.6|225.1|569997
1603096200000|2020-10-19 08:30:00|228|227.3|227.1|226.6|228.5|227.7|226.6|225.9|132472
1603096500000|2020-10-19 08:35:00|227|226.4|223|222.6|228|227.4|223|222.6|355951
1603096800000|2020-10-19 08:40:00|222.9|222.5|224.2|223.7|225.4|224.7|222.6|222.5|206274
1603097100000|2020-10-19 08:45:00|224.5|223.8|224.9|224.5|225.1|224.6|223.5|223.1|88062
1603097400000|2020-10-19 08:50:00|225|224.6|225.8|225.1|226.7|226.2|225|224.6|127343
1603097700000|2020-10-19 08:55:00|225.9|225.2|227|226.8|227.2|226.8|225.9|225.2|95011
1603098000000|2020-10-19 09:00:00|226.9|226.5|226.7|226|228.2|227.8|226.4|225.9|140945
1603098300000|2020-10-19 09:05:00|226.6|226.1|227.8|227.5|227.9|227.5|226.6|226.1|61008
1603098600000|2020-10-19 09:10:00|227.9|227.8|227.5|227.3|228|227.8|226|225.5|191625
1603098900000|2020-10-19 09:15:00|227.6|227.4|227.3|226.8|228.9|228.7|227.1|226.5|75339
1603099200000|2020-10-19 09:20:00|227.4|227|227.4|227.2|228.1|227.8|227.1|226.7|34952
1603099500000|2020-10-19 09:25:00|227.5|227.3|226.8|226.4|228.1|227.8|226.6|226.4|92824
1603099800000|2020-10-19 09:30:00|226.7|226.3|227.6|227.2|228|227.8|226.6|226.1|49194
1603100100000|2020-10-19 09:35:00|227.5|227.4|227.9|227.7|227.9|227.7|227.3|227.1|24604
1603100400000|2020-10-19 09:40:00|227.8|227.8|227.9|227.7|228|227.8|227.7|227.4|22877
1603100700000|2020-10-19 09:45:00|227.8|227.6|227.5|227.3|227.9|227.8|226.8|226.5|44886
1603101000000|2020-10-19 09:50:00|227.4|227.2|228.9|228.6|229.2|229|227.2|227.1|104935
1603101300000|2020-10-19 09:55:00|229.1|228.7|229|228.9|229.2|228.9|229|228.7|21055
1603101600000|2020-10-19 10:00:00|228.9|228.8|228.7|228.4|228.9|228.8|228.1|227.8|33273
1603101900000|2020-10-19 10:05:00|228.9|228.5|228.2|228|229.2|229.1|228.2|227.9|68678
1603102200000|2020-10-19 10:10:00|228.1|227.9|227.4|227.1|228.1|227.9|227.2|227|82523
1603102500000|2020-10-19 10:15:00|227.3|227.2|228.4|228.1|228.4|228.1|227.3|227.2|35607
1603102800000|2020-10-19 10:20:00|228.5|228.2|228.7|228.5|229|228.9|228.5|228.2|37433
1603103100000|2020-10-19 10:25:00|228.4|228.3|229|228.8|229|228.9|228.4|228.3|47997
1603103400000|2020-10-19 10:30:00|228.9|228.7|228.4|228.1|228.9|228.7|227.9|227.6|41987
1603103700000|2020-10-19 10:35:00|228.5|228.2|228.5|228.2|229.3|228.9|228.4|228.1|85329
1603104000000|2020-10-19 10:40:00|228.4|228.3|229|228.7|229.3|229|228.4|228.3|42456
1603104300000|2020-10-19 10:45:00|228.9|228.6|228.6|228.3|229|228.9|227.8|227.6|178292
1603104600000|2020-10-19 10:50:00|228.5|228.2|226.7|226.4|228.9|228.8|226.2|225.8|144360
1603104900000|2020-10-19 10:55:00|226.6|226.3|228|227.7|228|227.7|226.6|226.2|28537
1603105200000|2020-10-19 11:00:00|228.1|227.8|228|227.7|228.4|227.9|226.7|226.4|47000
1603105500000|2020-10-19 11:05:00|227.9|227.8|227.7|227.3|227.9|227.8|227.2|226.9|48498
1603105800000|2020-10-19 11:10:00|227.6|227.4|228.7|228.4|229|228.8|227.6|227.4|144191
1603106100000|2020-10-19 11:15:00|228.6|228.3|228.1|227.7|229.2|228.9|227.8|227.4|101980
1603106400000|2020-10-19 11:20:00|228|227.5|227.8|227.4|228|227.7|227.7|227.3|14228
1603106700000|2020-10-19 11:25:00|227.9|227.5|228.8|228.6|228.8|228.6|227.2|227|31551
1603107000000|2020-10-19 11:30:00|228.7|228.4|227.6|227.4|228.8|228.6|227.6|227.4|74953
1603107300000|2020-10-19 11:35:00|227.8|227.5|227.2|227|228.1|227.8|227.2|227|50652
1603107600000|2020-10-19 11:40:00|227.1|226.8|226.9|226.5|227.2|226.9|226.3|226.1|103999
1603107900000|2020-10-19 11:45:00|226.8|226.4|225.2|225|226.9|226.6|225.1|224.9|117392
1603108200000|2020-10-19 11:50:00|225.3|224.9|225.3|225.1|226.5|226.2|225.3|224.9|99123
1603108500000|2020-10-19 11:55:00|225.2|225|225.9|225.6|226|225.6|225|224.7|52242
1603108800000|2020-10-19 12:00:00|225.8|225.8|225.5|225.2|227|226.7|225.5|225.2|54821
1603109100000|2020-10-19 12:05:00|225.4|225|225.1|224.7|225.4|225.1|224.6|224.4|33195
1603109400000|2020-10-19 12:10:00|225|224.6|225.2|225.1|225.2|225.1|224.2|224|51838
1603109700000|2020-10-19 12:15:00|225.1|224.9|225.8|225.6|226.1|225.9|224.3|224.1|51934
1603110000000|2020-10-19 12:20:00|225.7|225.4|225.3|224.9|225.7|225.5|225.3|224.9|39802
1603110300000|2020-10-19 12:25:00|225.2|225|224.8|224.6|225.2|225|224.5|224.1|51331
1603110600000|2020-10-19 12:30:00|224.9|224.5|222.4|222.1|225|224.7|222.4|222|103179
1603110900000|2020-10-19 12:35:00|222.5|222.2|221.9|221.7|223.5|223.1|221.7|221.5|146729
1603111200000|2020-10-19 12:40:00|221.8|221.6|221.7|221.3|222.8|222.5|221.5|221.3|72223
1603111500000|2020-10-19 12:45:00|221.6|221.2|221.6|221.2|221.6|221.2|220.8|220.5|95630
1603111800000|2020-10-19 12:50:00|221.7|221.1|221|220.6|221.7|221.1|219.5|219.1|290347
1603112100000|2020-10-19 12:55:00|220.9|220.5|219.6|219.2|220.9|220.6|219.6|219.2|61315
1603112400000|2020-10-19 13:00:00|219.7|219.3|220.5|219.9|220.6|220.2|219.3|218.9|138402
1603112700000|2020-10-19 13:05:00|220.4|220|219.2|218.7|220.4|220|218.6|218.3|88630
1603113000000|2020-10-19 13:10:00|219.1|218.9|217.6|217.3|219.1|218.9|217|216.7|303387
1603113300000|2020-10-19 13:15:00|217.5|217.2|218.5|217.9|218.7|218.3|217.1|216.8|132921
1603113600000|2020-10-19 13:20:00|218.6|218|219.5|219.1|219.6|219.1|218.6|218|100353
1603113900000|2020-10-19 13:25:00|219.6|219.2|220.6|220.3|220.6|220.5|219.6|219.2|80417
1603114200000|2020-10-19 13:30:00|220.7|220.4|221.2|220.9|222|221.6|220.7|220.3|117115
1603114500000|2020-10-19 13:35:00|221.3|221|221.4|221|222.2|221.9|221.3|221|91973
1603114800000|2020-10-19 13:40:00|221.3|220.9|219.1|218.7|221.4|220.9|219.1|218.6|157260
1603115100000|2020-10-19 13:45:00|219.2|218.8|219.5|219.3|219.8|219.4|218.9|218.7|170120
1603115400000|2020-10-19 13:50:00|219.6|219.4|219.5|219.2|220.3|220.2|219.2|219|187062
1603115700000|2020-10-19 13:55:00|219.6|219.3|219|218.7|220.1|219.9|219|218.7|73130
1603116000000|2020-10-19 14:00:00|218.9|218.6|218.9|218.6|219.6|219.3|218.6|218.3|75110
1603116300000|2020-10-19 14:05:00|218.8|218.5|215.4|215.1|218.8|218.5|215.4|215|200592
1603116600000|2020-10-19 14:10:00|215.3|215|213.9|213.7|215.4|215|212.6|212|299165
1603116900000|2020-10-19 14:15:00|213.8|213.5|218.7|218.4|219.1|218.7|213.7|213.5|292318
1603117200000|2020-10-19 14:20:00|218.8|218.5|217.9|217.6|220.1|219.7|217.9|217.6|298186
1603117500000|2020-10-19 14:25:00|217.8|217.4|218.3|218|219.2|219|217.7|217.3|154504
1603117800000|2020-10-19 14:30:00|218.2|218.1|217|216.9|219.3|218.9|217|216.8|173602
1603118100000|2020-10-19 14:35:00|217.1|216.8|217.6|217.3|218.2|218|216.5|216.3|235335
1603118400000|2020-10-19 14:40:00|217.5|217.4|217.1|216.9|217.9|217.8|216.7|216.5|184400
1603118700000|2020-10-19 14:45:00|217|216.8|219.1|218.8|220|219.9|216.6|216.5|422493
1603119000000|2020-10-19 14:50:00|219.2|218.9|221.9|221.6|222.8|222.6|218.4|218.2|574317
1603119300000|2020-10-19 14:55:00|221.8|221.5|221.7|221.3|222.4|222.2|220|219.5|263968
1603119600000|2020-10-19 15:00:00|221.6|221.4|222.9|222.6|223|222.6|221.6|221.4|134858
1603119900000|2020-10-19 15:05:00|223|222.7|222.8|222.4|224.5|224.1|222.3|222|94189
1603120200000|2020-10-19 15:10:00|222.7|222.5|222.3|221.9|223|222.8|221.6|221.1|216117
1603120500000|2020-10-19 15:15:00|222.2|221.8|221.6|221.4|222.5|222.3|221.5|221.2|106671
1603120800000|2020-10-19 15:20:00|221.5|221.2|222.5|222.2|222.7|222.6|221.3|221.1|280023
1603121100000|2020-10-19 15:25:00|222.4|221.9|220.3|219.8|222.4|222.1|220.1|219.7|436086
1603177200000|2020-10-20 07:00:00|218.8|218|217.6|215.4|222|220.9|216.7|215|435709
1603177500000|2020-10-20 07:05:00|217.5|215.5|216.7|215.9|218.9|218.4|215.7|215|388212
1603177800000|2020-10-20 07:10:00|216.6|215.8|212.7|212.1|216.6|215.8|211.5|211|536539
1603178100000|2020-10-20 07:15:00|212.8|212.2|211.7|211.2|214|213.2|210.6|210.1|235971
1603178400000|2020-10-20 07:20:00|211.6|211.1|216.3|215.8|216.5|216|211|210.5|239273
1603178700000|2020-10-20 07:25:00|216.4|215.9|215.8|215.5|217.4|216.8|215.8|215.5|116933
1603179000000|2020-10-20 07:30:00|215.7|215.3|216.4|216|217.9|217.4|214.8|214.2|84965
1603179300000|2020-10-20 07:35:00|216|215.9|215.4|214.8|216|215.9|214.7|214.2|52374
1603179600000|2020-10-20 07:40:00|215.5|214.9|215.1|214.7|216|215.6|215|214.6|23181
1603179900000|2020-10-20 07:45:00|215|214.6|216.3|215.8|216.9|216.5|214.8|214.4|117210
1603180200000|2020-10-20 07:50:00|216.4|215.9|218.4|217.9|218.4|218.1|216.3|215.9|98899
1603180500000|2020-10-20 07:55:00|218.5|218|220.5|220.2|220.5|220.2|218.5|217.9|151820
1603180800000|2020-10-20 08:00:00|220.8|220.3|221|220.4|222|221.8|219.5|219.1|193916
1603181100000|2020-10-20 08:05:00|220.9|220.3|223.2|222.8|223.6|223.1|220.7|220.3|218677
1603181400000|2020-10-20 08:10:00|223.1|222.9|224.6|224.2|227.7|227.1|223.1|222.9|475413
1603181700000|2020-10-20 08:15:00|224.8|224.3|226.5|226.1|226.9|226.6|224.8|224.3|126781
1603182000000|2020-10-20 08:20:00|226.6|226.2|229|228.5|230|229.5|226.6|226.1|385283
1603182300000|2020-10-20 08:25:00|229.1|228.6|231|230.8|231.1|231|228.7|228|450679
1603182600000|2020-10-20 08:30:00|230.9|230.6|226|225.5|230.9|230.6|225.4|224.8|393065
1603182900000|2020-10-20 08:35:00|225.9|225.6|227|226.6|227.5|227|225.6|225.2|132268
1603183200000|2020-10-20 08:40:00|227.1|226.7|230|229.7|230.6|230.2|227.1|226.7|311228
1603183500000|2020-10-20 08:45:00|229.6|229.6|231.4|230.9|231.9|231.6|229.6|229.5|393315
1603183800000|2020-10-20 08:50:00|231.3|231|229.9|229.5|231.4|231.1|229.5|229.3|181684
1603184100000|2020-10-20 08:55:00|230.1|229.6|229.3|229|230.2|229.7|228|227.9|147584
1603184400000|2020-10-20 09:00:00|229.4|229.1|229.9|229.7|230|229.7|228.8|228.5|123530
1603184700000|2020-10-20 09:05:00|229.8|229.6|229.9|229.6|230.1|230|229.5|229.3|87320
1603185000000|2020-10-20 09:10:00|229.8|229.5|228.7|228.4|230.1|229.9|228.2|228.1|85388
1603185300000|2020-10-20 09:15:00|228.8|228.5|228.6|228.5|229.6|229.3|228.6|228.4|68833
1603185600000|2020-10-20 09:20:00|228.7|228.6|229.4|229.1|229.9|229.7|228.7|228.5|51748
1603185900000|2020-10-20 09:25:00|229.3|229|229.4|229.1|229.9|229.5|229|228.7|45396
1603186200000|2020-10-20 09:30:00|229.3|229|227|226.7|229.3|229|227|226.7|125356
1603186500000|2020-10-20 09:35:00|226.9|226.6|227.7|227.2|227.7|227.3|226.3|226.1|81509
1603186800000|2020-10-20 09:40:00|227.5|227.3|226|225.7|227.5|227.3|225.8|225.4|75095
1603187100000|2020-10-20 09:45:00|225.6|225.6|226.8|226.4|226.8|226.4|225.3|225|269648
1603187400000|2020-10-20 09:50:00|226.9|226.7|228.5|228.1|228.5|228.1|226.9|226.5|53385
1603187700000|2020-10-20 09:55:00|228.4|228.2|228.1|227.8|228.5|228.2|228|227.8|33568
1603188000000|2020-10-20 10:00:00|228.2|227.9|229|228.7|229.4|229.2|228.1|227.9|57414
1603188300000|2020-10-20 10:05:00|228.9|228.8|230.3|230.1|230.8|230.5|228.9|228.7|138351
1603188600000|2020-10-20 10:10:00|230.2|230|229.7|229.3|230.5|230.3|229.7|229.3|81638
1603188900000|2020-10-20 10:15:00|229.6|229.4|229.3|229.1|229.9|229.6|228.9|228.7|112026
1603189200000|2020-10-20 10:20:00|229.4|229.2|229.8|229.6|230.4|230.3|229.4|229.2|134850
1603189500000|2020-10-20 10:25:00|229.9|229.7|230.4|230.2|230.4|230.3|229.6|229.5|107583
1603189800000|2020-10-20 10:30:00|230.6|230.3|230.4|230.2|230.8|230.5|230.1|229.7|100243
1603190100000|2020-10-20 10:35:00|230.2|230.1|228.4|228.1|230.4|230.2|228.4|228|84086
1603190400000|2020-10-20 10:40:00|228.5|228.2|228.8|228.5|229.7|229.4|228.5|228.2|33472
1603190700000|2020-10-20 10:45:00|228.7|228.6|229.5|229.2|229.6|229.2|228.7|228.5|14021
1603191000000|2020-10-20 10:50:00|229.4|229.1|229.4|229.2|229.9|229.5|229|228.8|57453
1603191300000|2020-10-20 10:55:00|229.3|229.3|229|228.7|229.4|229.3|228.7|228.4|56399
1603191600000|2020-10-20 11:00:00|228.9|228.8|224.5|224.1|229.1|228.9|224.4|224|540907
1603191900000|2020-10-20 11:05:00|224.4|224.2|226.1|225.5|226.7|226.3|223|222.3|320387
1603192200000|2020-10-20 11:10:00|226|225.6|226.3|226|226.9|226.5|225.9|225.3|23721
1603192500000|2020-10-20 11:15:00|226.4|225.8|225.5|225.2|226.4|225.8|224.7|224.5|129250
1603192800000|2020-10-20 11:20:00|225.7|225.3|225.1|224.7|226.4|226.2|225.1|224.6|36386
1603193100000|2020-10-20 11:25:00|225.2|224.8|224.8|224.4|226|225.6|224.8|224.4|39794
1603193400000|2020-10-20 11:30:00|224.7|224.5|224.7|224.4|225|224.6|224.3|224|32822
1603193700000|2020-10-20 11:35:00|224.8|224.5|224.8|224.5|225.2|224.9|224.6|224.4|66640
1603194000000|2020-10-20 11:40:00|224.9|224.6|225.8|225.6|225.8|225.6|224.9|224.5|8471
1603194300000|2020-10-20 11:45:00|225.7|225.5|224.8|224.6|225.8|225.6|224.7|224.4|27914
1603194600000|2020-10-20 11:50:00|224.9|224.7|225.9|225.5|225.9|225.6|224.9|224.5|28388
1603194900000|2020-10-20 11:55:00|226|225.6|226.1|225.8|226.2|226|225.9|225.6|19900
1603195200000|2020-10-20 12:00:00|226.2|225.9|226.3|226|226.5|226.3|226|225.7|49581
1603195500000|2020-10-20 12:05:00|226.2|225.9|226.1|225.9|226.3|226.2|225.9|225.7|47277
1603195800000|2020-10-20 12:10:00|226|225.8|225.3|225|226.1|225.9|225.2|224.9|39937
1603196100000|2020-10-20 12:15:00|225.2|224.9|225.7|225.3|225.7|225.5|224.6|224.4|30250
1603196400000|2020-10-20 12:20:00|225.6|225.4|224.1|223.7|225.7|225.5|224.1|223.7|31146
1603196700000|2020-10-20 12:25:00|224|223.8|225.5|224.9|225.7|224.9|223.6|223.5|223471
1603197000000|2020-10-20 12:30:00|225.7|225|226|225.7|226|225.8|225|224.7|72713
1603197300000|2020-10-20 12:35:00|225.9|225.6|227.5|227.3|227.6|227.3|225.6|225.3|32615
1603197600000|2020-10-20 12:40:00|227.6|227.2|227.9|227.6|228.8|228.6|227.4|227.1|120751
1603197900000|2020-10-20 12:45:00|228|227.7|229|228.8|229.1|228.9|228|227.7|60695
1603198200000|2020-10-20 12:50:00|228.9|228.6|229.1|228.9|229.1|228.9|228.3|228|80642
1603198500000|2020-10-20 12:55:00|229.2|229|228.6|228.3|229.2|229|228.1|227.9|60352
1603198800000|2020-10-20 13:00:00|228.5|228.2|229.2|229|229.2|229|228.3|228.1|37664
1603199100000|2020-10-20 13:05:00|229.1|228.9|229.1|228.9|229.5|229.3|228.9|228.8|61880
1603199400000|2020-10-20 13:10:00|229.2|229|227.7|227.4|229.5|229.3|227.5|227.3|59484
1603199700000|2020-10-20 13:15:00|227.6|227.3|227.8|227.5|228.3|228|226.9|226.5|86757
1603200000000|2020-10-20 13:20:00|227.9|227.6|225.4|225.1|228.6|228.3|225.1|224.6|179725
1603200300000|2020-10-20 13:25:00|225.5|225.2|225.8|225.4|226.2|226|225.4|225.1|126622
1603200600000|2020-10-20 13:30:00|225.7|225.3|226.3|225.9|226.7|226.5|225.2|224.5|81699
1603200900000|2020-10-20 13:35:00|226.2|225.8|226.3|225.9|226.5|226.3|225.8|225.5|67281
1603201200000|2020-10-20 13:40:00|226.4|226|226.8|226.6|227|226.8|226|225.8|82085
1603201500000|2020-10-20 13:45:00|226.9|226.7|227.8|227.6|227.9|227.7|226.9|226.6|80586
1603201800000|2020-10-20 13:50:00|227.9|227.5|227.5|227.2|228|227.9|226.6|226.3|110135
1603202100000|2020-10-20 13:55:00|227.4|227.3|225|224.7|227.6|227.5|225|224.7|121336
1603202400000|2020-10-20 14:00:00|225.1|224.8|225.1|224.9|225.9|225.5|224|223.6|169436
1603202700000|2020-10-20 14:05:00|225.2|225|225.2|225|225.2|225|224|223.8|98917
1603203000000|2020-10-20 14:10:00|225.3|225.1|224.7|224.3|225.4|225.2|223.2|223|170849
1603203300000|2020-10-20 14:15:00|224.8|224.4|225|224.8|225.5|225.4|224.7|224.4|84525
1603203600000|2020-10-20 14:20:00|225.1|224.9|225.3|225.1|225.7|225.6|224.6|224.5|136138
1603203900000|2020-10-20 14:25:00|225.4|225.2|225.8|225.6|226.1|226|225.4|225.1|96336
1603204200000|2020-10-20 14:30:00|225.9|225.7|225.7|225.6|226.3|226.1|225.1|224.8|99309
1603204500000|2020-10-20 14:35:00|225.6|225.5|225|224.8|225.7|225.5|224.9|224.7|89063
1603204800000|2020-10-20 14:40:00|225.1|224.9|225.7|225.6|226.2|226|225.1|224.9|151191
1603205100000|2020-10-20 14:45:00|225.8|225.7|227.1|227|227.1|227|225.8|225.6|42185
1603205400000|2020-10-20 14:50:00|227|226.9|228.8|228.7|228.8|228.7|226.9|226.8|162990
1603205700000|2020-10-20 14:55:00|228.7|228.6|228.9|228.6|230|229.8|228.5|228.2|288829
1603206000000|2020-10-20 15:00:00|228.8|228.5|227.7|227.4|229|228.8|227.2|227|110614
1603206300000|2020-10-20 15:05:00|227.6|227.3|227|226.9|227.6|227.3|226.9|226.5|154990
1603206600000|2020-10-20 15:10:00|227.1|227|226.6|226.4|227.5|227.4|226.6|226.4|115550
1603206900000|2020-10-20 15:15:00|226.8|226.5|226.8|226.7|227.4|227.2|226.6|226.4|124929
1603207200000|2020-10-20 15:20:00|226.9|226.8|227.2|227|227.7|227.6|226.9|226.8|1239021
1603207500000|2020-10-20 15:25:00|227.1|226.9|227|226.8|227.2|227|226.4|226.3|217397
1603263600000|2020-10-21 07:00:00|227.2|226.2|226.9|226|230|229.3|223.4|223|298290
1603263900000|2020-10-21 07:05:00|226.8|225.9|228.5|227.8|229.3|228.6|225.9|225.2|417797
1603264200000|2020-10-21 07:10:00|228.4|227.7|227.7|227|229.5|228.8|226.1|225.6|183711
1603264500000|2020-10-21 07:15:00|227.6|227.1|230.1|229.8|231.8|231.2|227.3|226.9|270118
1603264800000|2020-10-21 07:20:00|230.2|230|229.7|229.3|230.8|230.3|228.9|228.6|201841
1603265100000|2020-10-21 07:25:00|229.5|229.1|230|229.6|230.3|229.8|228.2|228|116667
1603265400000|2020-10-21 07:30:00|229.9|229.5|230.3|230|230.8|230.7|229.1|229|134433
1603265700000|2020-10-21 07:35:00|230.4|229.9|230.9|230.3|231|230.7|230|229.9|110673
1603266000000|2020-10-21 07:40:00|230.8|230.2|229.5|229.2|230.8|230.2|229.5|229.2|93838
1603266300000|2020-10-21 07:45:00|229.4|229.1|229.3|229|229.9|229.6|228.7|228.3|69342
1603266600000|2020-10-21 07:50:00|229.2|228.9|230|229.4|230|229.4|228.9|228.5|55641
1603266900000|2020-10-21 07:55:00|229.9|229.5|229.8|229.6|230.1|229.9|229.5|229.3|203718
1603267200000|2020-10-21 08:00:00|229.7|229.5|229.7|229.3|230.2|229.9|229|228.7|129100
1603267500000|2020-10-21 08:05:00|229.6|229.2|228.4|228.1|229.7|229.2|228.4|228.1|85280
1603267800000|2020-10-21 08:10:00|228.3|228|228.7|228.3|228.7|228.4|227.8|227.7|107198
1603268100000|2020-10-21 08:15:00|228.6|228.2|228.8|228.6|229.4|229.2|228.2|228.1|68461
1603268400000|2020-10-21 08:20:00|228.7|228.5|228.8|228.4|228.9|228.7|228.5|228.3|87736
1603268700000|2020-10-21 08:25:00|228.9|228.5|229.2|228.8|229.2|229|228.4|228.1|107233
1603269000000|2020-10-21 08:30:00|229.1|228.7|228.5|228.2|229.1|228.7|228.4|228.2|63966
1603269300000|2020-10-21 08:35:00|228.4|228.1|228.3|228|228.4|228.1|227.7|227.4|49545
1603269600000|2020-10-21 08:40:00|228.2|227.9|226.9|226.6|228.2|227.9|226.6|226.5|173437
1603269900000|2020-10-21 08:45:00|227|226.7|228.1|227.9|228.2|227.9|226.9|226.6|109713
1603270200000|2020-10-21 08:50:00|228|227.7|228.4|228.2|228.4|228.2|227.2|227|68588
1603270500000|2020-10-21 08:55:00|228.5|228.3|227.5|227.1|228.6|228.3|227|226.7|77442
1603270800000|2020-10-21 09:00:00|227.4|227.2|228.2|227.8|228.5|228.3|227|226.8|133484
1603271100000|2020-10-21 09:05:00|228.1|227.9|229.6|229.3|229.8|229.6|227.3|227.1|168193
1603271400000|2020-10-21 09:10:00|229.5|229.2|228.9|228.6|229.5|229.2|228.4|228.2|56556
1603271700000|2020-10-21 09:15:00|228.8|228.5|229.3|228.9|229.3|229.2|228.5|228.4|82070
1603272000000|2020-10-21 09:20:00|229.1|228.8|229|228.7|229.1|228.8|228.4|228.2|59314
1603272300000|2020-10-21 09:25:00|229.1|228.8|228.5|228.4|229.3|229.1|228.5|228.2|47027
1603272600000|2020-10-21 09:30:00|228.4|228.3|227.4|227.2|228.5|228.3|227.4|227.2|85040
1603272900000|2020-10-21 09:35:00|227.2|227.1|228.5|228.3|229|228.7|227.1|227|91367
1603273200000|2020-10-21 09:40:00|228.4|228.2|229|228.7|229|228.8|227.8|227.6|40171
1603273500000|2020-10-21 09:45:00|228.8|228.6|228.9|228.6|229|228.6|228.2|227.9|64769
1603273800000|2020-10-21 09:50:00|229|228.7|228.7|228.5|229.9|229.6|228.5|228.3|116063
1603274100000|2020-10-21 09:55:00|228.6|228.4|229.2|228.9|229.2|228.9|228.4|228.3|61722
1603274400000|2020-10-21 10:00:00|229.1|228.8|229.2|229.1|229.2|229.1|228.8|228.6|42177
1603274700000|2020-10-21 10:05:00|229.1|229|229.2|229|229.6|229.4|228.7|228.5|112121
1603275000000|2020-10-21 10:10:00|229.3|229.1|229.3|229|229.8|229.5|229.1|228.9|85616
1603275300000|2020-10-21 10:15:00|229.2|229.1|229.4|229.3|229.7|229.5|229.2|228.9|57719
1603275600000|2020-10-21 10:20:00|229.5|229.4|229.2|228.9|229.6|229.5|228.7|228.5|62455
1603275900000|2020-10-21 10:25:00|229.1|229|229.6|229.4|229.7|229.6|229.1|229|37493
1603276200000|2020-10-21 10:30:00|229.7|229.5|231.5|231.2|233.2|232.9|229.7|229.5|1115577
1603276500000|2020-10-21 10:35:00|231.6|231.3|230.3|230.1|232.5|232.4|230.3|230.1|172170
1603276800000|2020-10-21 10:40:00|230.4|230|230.5|230.3|231.7|231.6|230.4|230|132712
1603277100000|2020-10-21 10:45:00|230.6|230.4|230.8|230.6|231.8|231.7|230.5|230.3|141817
1603277400000|2020-10-21 10:50:00|230.9|230.7|230.2|230|231.6|231.5|230.2|230|49262
1603277700000|2020-10-21 10:55:00|230.1|229.9|230.3|230.1|230.4|230.2|229.3|229.2|76968
1603278000000|2020-10-21 11:00:00|230.2|229.9|229|228.8|230.2|229.9|229|228.7|71266
1603278300000|2020-10-21 11:05:00|229.1|228.9|229|228.9|229.5|229.2|229|228.9|36921
1603278600000|2020-10-21 11:10:00|229.1|229|230|229.8|230|229.8|229.1|228.9|55780
1603278900000|2020-10-21 11:15:00|229.9|229.7|229.9|229.7|230|229.8|229.5|229.3|63852
1603279200000|2020-10-21 11:20:00|230|229.6|229|228.8|230|229.6|229|228.8|77774
1603279500000|2020-10-21 11:25:00|229.1|228.9|229.2|229|229.6|229.4|228.7|228.5|92080
1603279800000|2020-10-21 11:30:00|229.3|229.1|229.4|229.2|229.5|229.3|229|228.8|39531
1603280100000|2020-10-21 11:35:00|229.5|229.3|229|228.9|229.9|229.6|229|228.8|45069
1603280400000|2020-10-21 11:40:00|229.1|229|228.8|228.5|229.2|229|228.7|228.5|40070
1603280700000|2020-10-21 11:45:00|228.7|228.7|228.3|228.1|229.3|229.2|228.3|228.1|103498
1603281000000|2020-10-21 11:50:00|228.2|228|229.1|228.8|229.1|228.8|228.2|228|48378
1603281300000|2020-10-21 11:55:00|229.2|228.9|228.8|228.5|229.4|229.2|228.5|228.3|23408
1603281600000|2020-10-21 12:00:00|228.7|228.4|228.7|228.5|229|228.7|228.3|228.1|44248
1603281900000|2020-10-21 12:05:00|228.6|228.4|228.5|228.2|228.6|228.4|227.7|227.5|85088
1603282200000|2020-10-21 12:10:00|228.6|228.3|229.5|229.1|229.6|229.3|228.5|228.2|33261
1603282500000|2020-10-21 12:15:00|229.4|229|228.8|228.4|229.4|229.1|228.4|228.2|41958
1603282800000|2020-10-21 12:20:00|228.7|228.5|227.6|227.5|228.8|228.6|227.6|227.5|32015
1603283100000|2020-10-21 12:25:00|227.8|227.6|228.2|228.1|228.2|228.1|227.6|227.6|65849
1603283400000|2020-10-21 12:30:00|228.1|227.9|228|227.8|228.1|227.9|227.6|227.5|63315
1603283700000|2020-10-21 12:35:00|228.1|227.9|228.5|228.3|228.5|228.3|228.1|227.8|59139
1603284000000|2020-10-21 12:40:00|228.4|228.2|227.7|227.5|228.8|228.6|227.7|227.4|77535
1603284300000|2020-10-21 12:45:00|227.6|227.4|227.7|227.6|228.1|227.9|227.5|227.3|52233
1603284600000|2020-10-21 12:50:00|227.6|227.5|228|227.8|228.1|227.9|227.4|227.3|60132
1603284900000|2020-10-21 12:55:00|228.1|227.9|227.6|227.5|228.3|228.1|227.4|227.3|85054
1603285200000|2020-10-21 13:00:00|227.7|227.6|225.5|225.1|227.8|227.6|225.3|225|266332
1603285500000|2020-10-21 13:05:00|225.6|225.2|226.3|226.1|226.4|226.3|225.6|225.2|152815
1603285800000|2020-10-21 13:10:00|226.2|226|226.1|225.9|226.4|226.3|225.7|225.6|160007
1603286100000|2020-10-21 13:15:00|226|225.8|226.1|226|227.2|227|225.8|225.6|103009
1603286400000|2020-10-21 13:20:00|226|225.9|227.2|226.9|227.3|227|226|225.8|85210
1603286700000|2020-10-21 13:25:00|227.1|226.8|228.9|228.6|229|228.7|226.7|226.5|84970
1603287000000|2020-10-21 13:30:00|229|228.7|227.2|226.9|229.1|228.8|227.2|226.9|134471
1603287300000|2020-10-21 13:35:00|227.1|226.8|226.4|226.2|227.1|227|225.7|225.6|113822
1603287600000|2020-10-21 13:40:00|226.5|226.3|228.2|227.9|228.3|227.9|225.7|225.6|86919
1603287900000|2020-10-21 13:45:00|228.1|227.8|228.1|228|228.8|228.5|227.8|227.7|92053
1603288200000|2020-10-21 13:50:00|228|227.8|228.2|228.1|228.4|228.2|227.8|227.6|82519
1603288500000|2020-10-21 13:55:00|228.3|228.2|228.6|228.3|228.8|228.6|228.2|228.1|97125
1603288800000|2020-10-21 14:00:00|228.5|228.2|227.4|227.3|228.5|228.3|227.4|227.3|111089
1603289100000|2020-10-21 14:05:00|227.5|227.4|228.6|228.5|228.6|228.5|227.4|227.3|86396
1603289400000|2020-10-21 14:10:00|228.5|228.4|228.6|228.4|229.2|228.9|228.5|228.4|92631
1603289700000|2020-10-21 14:15:00|228.7|228.5|228.1|227.9|229.1|228.9|227.9|227.8|67136
1603290000000|2020-10-21 14:20:00|228|228|227.2|227|228.8|228.6|227.2|227|64424
1603290300000|2020-10-21 14:25:00|227.1|226.9|225.8|225.7|227.1|226.9|225.1|225|170501
1603290600000|2020-10-21 14:30:00|226|225.8|225.6|225.5|226.4|226.3|225.5|225.2|176272
1603290900000|2020-10-21 14:35:00|225.8|225.6|225.6|225.4|226.8|226.4|225.5|225.3|245976
1603291200000|2020-10-21 14:40:00|225.7|225.5|225.3|225.1|226.3|225.9|225.3|225|76468
1603291500000|2020-10-21 14:45:00|225.2|225|225|224.9|225.5|225.4|224.9|224.8|109543
1603291800000|2020-10-21 14:50:00|225.1|225|224.2|224|225.5|225.2|224.1|224|131402
1603292100000|2020-10-21 14:55:00|224.1|223.9|225.1|224.9|225.5|225.1|222.6|222.5|344069
1603292400000|2020-10-21 15:00:00|225.2|225|224.1|224|225.2|225.1|224|223.8|211955
1603292700000|2020-10-21 15:05:00|224.2|224.1|224.1|224|224.6|224.4|223.5|223.4|146282
1603293000000|2020-10-21 15:10:00|224|223.9|223.7|223.5|224|224|223.1|223|161033
1603293300000|2020-10-21 15:15:00|223.6|223.4|223.9|223.6|224.2|224.1|223.2|223.1|206611
1603293600000|2020-10-21 15:20:00|223.8|223.8|223.1|222.9|223.8|223.8|222.9|222.7|343482
1603293900000|2020-10-21 15:25:00|223|223|223.4|223|223.5|223.3|222.2|222|425635
1603350000000|2020-10-22 07:00:00|222.9|221.6|219.6|218.9|223|221.6|217.1|216.6|273193
1603350300000|2020-10-22 07:05:00|219.7|219|218.8|218.4|219.8|219.2|218.3|217.6|303132
1603350600000|2020-10-22 07:10:00|218.7|218.3|217.4|216.9|219.3|218.7|217.1|216.4|226946
1603350900000|2020-10-22 07:15:00|217.6|217|221.3|220.8|221.3|221.2|217.6|217|201975
1603351200000|2020-10-22 07:20:00|221.4|220.7|221|220.8|221.4|220.8|218.4|218.3|332027
1603351500000|2020-10-22 07:25:00|221.2|220.9|222.7|222.3|223.1|223|219.7|219.3|291345
1603351800000|2020-10-22 07:30:00|222.6|222.2|222.3|221.8|223.9|223.6|221.4|220.6|330490
1603352100000|2020-10-22 07:35:00|222.2|221.7|221.5|221.2|222.4|222.1|220.3|220.1|144173
1603352400000|2020-10-22 07:40:00|221.4|221.1|219.3|218.7|221.4|221.1|219.3|218.7|163860
1603352700000|2020-10-22 07:45:00|219.2|218.6|220.1|219.7|220.5|220.2|218.5|218|90853
1603353000000|2020-10-22 07:50:00|220.2|219.8|220.9|220.6|220.9|220.7|220.1|219.8|151388
1603353300000|2020-10-22 07:55:00|221|220.8|221.5|221.2|221.6|221.3|220.7|220.6|101605
1603353600000|2020-10-22 08:00:00|221.4|221.1|222.3|222.1|222.4|222.1|221|220.8|52582
1603353900000|2020-10-22 08:05:00|222.4|222.2|222.4|222.2|222.5|222.3|221.4|220.9|182920
1603354200000|2020-10-22 08:10:00|222.5|222.3|221.9|221.8|222.5|222.3|221.8|221.6|109253
1603354500000|2020-10-22 08:15:00|222|221.7|222.4|222.2|222.8|222.5|222|221.7|87528
1603354800000|2020-10-22 08:20:00|222.5|222.3|223.6|223.4|223.8|223.5|222.5|222.2|138218
1603355100000|2020-10-22 08:25:00|223.7|223.5|223.8|223.7|223.8|223.7|222.6|222.4|89454
1603355400000|2020-10-22 08:30:00|223.7|223.6|223.5|223.3|223.9|223.7|222.5|222.1|119077
1603355700000|2020-10-22 08:35:00|223.6|223.4|220.9|220.6|223.9|223.6|220.9|220.6|56647
1603356000000|2020-10-22 08:40:00|221|220.7|223.1|222.8|223.2|222.8|221|220.6|72745
1603356300000|2020-10-22 08:45:00|223|222.7|221.4|221|223.1|222.8|221.2|220.8|99398
1603356600000|2020-10-22 08:50:00|221.7|221.1|222.5|222.2|223|222.9|221.6|221.1|47447
1603356900000|2020-10-22 08:55:00|222.4|222.3|221.8|221.7|222.4|222.3|221.5|221.3|130190
1603357200000|2020-10-22 09:00:00|221.7|221.6|219.9|219.8|221.8|221.7|219.9|219.7|131166
1603357500000|2020-10-22 09:05:00|220.1|219.9|220.3|220.2|221|220.7|219.6|219.5|355393
1603357800000|2020-10-22 09:10:00|220.2|220.1|220.2|219.9|221.5|221.3|219.9|219.8|246614
1603358100000|2020-10-22 09:15:00|220.1|220|220.8|220.6|221.2|221|219.6|219.4|315048
1603358400000|2020-10-22 09:20:00|220.7|220.5|220.5|220.3|220.7|220.5|219.9|219.7|102374
1603358700000|2020-10-22 09:25:00|220.6|220.4|220|219.8|220.8|220.6|219.9|219.7|202051
1603359000000|2020-10-22 09:30:00|219.9|219.9|220.9|220.7|221.7|221.5|219.9|219.9|255731
1603359300000|2020-10-22 09:35:00|221|220.8|222.4|222.2|222.5|222.2|220.9|220.7|26021
1603359600000|2020-10-22 09:40:00|222.5|222.1|222.9|222.6|223.7|223.5|222.5|222.1|100447
1603359900000|2020-10-22 09:45:00|223|222.7|222.3|222.2|223.3|223.1|222.1|222|57047
1603360200000|2020-10-22 09:50:00|222.4|222.3|222.3|222.1|223.2|223.1|222.2|221.8|53688
1603360500000|2020-10-22 09:55:00|222.2|222|222.3|222|222.7|222.5|221.9|221.8|44784
1603360800000|2020-10-22 10:00:00|222.2|221.9|221.7|221.6|222.2|221.9|221.3|221.1|33269
1603361100000|2020-10-22 10:05:00|221.8|221.7|223.2|223|223.2|223|221.8|221.7|123382
1603361400000|2020-10-22 10:10:00|223.1|222.9|223.2|223|223.4|223.1|222.8|222.5|35560
1603361700000|2020-10-22 10:15:00|223.3|223.1|223.5|223.4|223.5|223.4|222.6|222.4|51117
1603362000000|2020-10-22 10:20:00|223.6|223.5|223.3|223.1|224|223.8|223.3|223.1|41637
1603362300000|2020-10-22 10:25:00|223.4|223.2|222.3|222|223.4|223.2|222.3|222|54137
1603362600000|2020-10-22 10:30:00|222.4|222.2|222.8|222.7|222.8|222.7|222.4|222.1|87170
1603362900000|2020-10-22 10:35:00|222.9|222.6|223.5|223.2|223.7|223.5|222.9|222.6|70926
1603363200000|2020-10-22 10:40:00|223.4|223.1|224|223.8|224.2|223.9|223.2|223|66065
1603363500000|2020-10-22 10:45:00|223.9|223.9|224.5|224.2|225|224.8|223.9|223.9|66913
1603363800000|2020-10-22 10:50:00|224.6|224.3|223.7|223.4|224.8|224.6|223.6|223.3|63313
1603364100000|2020-10-22 10:55:00|223.8|223.5|224.6|224.4|224.7|224.5|223.8|223.5|95257
1603364400000|2020-10-22 11:00:00|224.7|224.5|224.6|224.4|225|224.8|224.5|224.4|42370
1603364700000|2020-10-22 11:05:00|224.7|224.5|225.5|225.3|225.6|225.3|224.7|224.5|58544
1603365000000|2020-10-22 11:10:00|225.6|225.4|225.4|225.1|225.9|225.8|225.2|224.9|82629
1603365300000|2020-10-22 11:15:00|225.3|225|225.4|225.1|225.7|225.4|224.6|224.3|48383
1603365600000|2020-10-22 11:20:00|225.5|225.2|226.4|226.2|226.8|226.6|225.5|225.2|71151
1603365900000|2020-10-22 11:25:00|226.5|226.1|226.6|226.3|226.6|226.3|225.7|225.5|26413
1603366200000|2020-10-22 11:30:00|226.7|226.4|226.6|226.5|226.7|226.6|226.3|226|74880
1603366500000|2020-10-22 11:35:00|226.7|226.6|227.3|227.2|227.3|227.2|226.6|226.4|72528
1603366800000|2020-10-22 11:40:00|227.4|227.3|227.3|227.1|227.8|227.5|227.1|227|84847
1603367100000|2020-10-22 11:45:00|227.4|227.2|227.7|227.5|227.9|227.7|227.4|227.2|78421
1603367400000|2020-10-22 11:50:00|227.8|227.6|227.4|227.1|227.8|227.7|227.3|227.1|28957
1603367700000|2020-10-22 11:55:00|227.2|227|226.4|226.1|227.4|227|226.2|225.9|91741
1603368000000|2020-10-22 12:00:00|226.3|226|226.8|226.6|227.4|227.1|226.1|225.9|66244
1603368300000|2020-10-22 12:05:00|226.7|226.7|226.3|226.1|226.7|226.7|226.2|226|47528
1603368600000|2020-10-22 12:10:00|226.2|226|226.1|226|226.4|226.3|226.1|225.9|67808
1603368900000|2020-10-22 12:15:00|226.2|226.1|226.3|226|226.4|226.3|226.1|225.9|36076
1603369200000|2020-10-22 12:20:00|226.2|225.9|225.4|225.2|226.3|226.1|225.4|225.1|37769
1603369500000|2020-10-22 12:25:00|225.3|225.3|224.9|224.6|225.4|225.3|224.2|223.8|94771
1603369800000|2020-10-22 12:30:00|224.8|224.5|223.5|223.1|224.8|224.6|223.2|223.1|90526
1603370100000|2020-10-22 12:35:00|223.4|223|222.8|222.7|223.4|223.2|222.2|222|121366
1603370400000|2020-10-22 12:40:00|222.9|222.8|223.1|222.9|223.6|223.3|222.8|222.6|80935
1603370700000|2020-10-22 12:45:00|223|222.7|221.8|221.7|223|222.7|221.8|221.7|76599
1603371000000|2020-10-22 12:50:00|221.9|221.6|221|220.9|222.8|222.6|221|220.8|108474
1603371300000|2020-10-22 12:55:00|220.9|220.7|219.1|218.7|221.5|221.2|219.1|218.7|86295
1603371600000|2020-10-22 13:00:00|219.2|218.8|221.2|221|221.2|221.1|219.2|218.8|114626
1603371900000|2020-10-22 13:05:00|221.1|220.9|220.3|220|221.1|220.9|220.1|219.9|124067
1603372200000|2020-10-22 13:10:00|220.2|220.2|221.4|221.2|221.6|221.5|220.2|220|70967
1603372500000|2020-10-22 13:15:00|221.5|221.3|219.8|219.5|221.8|221.4|219.8|219.4|148671
1603372800000|2020-10-22 13:20:00|220|219.6|219.6|219.4|220.5|220.2|219.6|219.4|88072
1603373100000|2020-10-22 13:25:00|219.7|219.5|220.2|220|220.3|220.2|219.5|219.4|73985
1603373400000|2020-10-22 13:30:00|220.3|220.1|220.3|220|220.8|220.5|219.9|219.7|67340
1603373700000|2020-10-22 13:35:00|220.2|220.1|220.5|220.2|221.1|220.7|220.1|220.1|50907
1603374000000|2020-10-22 13:40:00|220.6|220.3|220.9|220.7|220.9|220.7|220.1|220|38752
1603374300000|2020-10-22 13:45:00|221|220.6|222.6|222.5|222.6|222.5|221|220.6|491435
1603374600000|2020-10-22 13:50:00|222.5|222.4|222.6|222.4|222.6|222.4|221|220.9|125482
1603374900000|2020-10-22 13:55:00|222.7|222.5|223.4|223.3|223.5|223.3|222.6|222.4|88463
1603375200000|2020-10-22 14:00:00|223.3|223.1|224|223.9|224.1|224|223.3|223|58295
1603375500000|2020-10-22 14:05:00|224.1|224|223.4|223.2|224.5|224.4|223.2|223|122545
1603375800000|2020-10-22 14:10:00|223.5|223.3|223.9|223.8|223.9|223.8|223.4|223.2|60668
1603376100000|2020-10-22 14:15:00|224|223.9|224.4|224.2|224.8|224.6|223.8|223.7|97262
1603376400000|2020-10-22 14:20:00|224.3|224.1|223.2|223|224.3|224.1|223|222.8|75145
1603376700000|2020-10-22 14:25:00|223.1|222.9|223|222.7|223.6|223.4|222.8|222.6|68444
1603377000000|2020-10-22 14:30:00|223.1|222.8|223.4|223.3|223.4|223.3|222.8|222.7|52949
1603377300000|2020-10-22 14:35:00|223.5|223.4|223.9|223.7|224.3|224.1|223.4|223.3|102028
1603377600000|2020-10-22 14:40:00|223.8|223.8|221.6|221.4|223.9|223.8|221.6|221.4|98601
1603377900000|2020-10-22 14:45:00|221.5|221.3|219|218.6|221.5|221.3|218.3|218|388313
1603378200000|2020-10-22 14:50:00|219.1|218.7|221.6|221.3|221.8|221.3|219.1|218.7|134431
1603378500000|2020-10-22 14:55:00|221.5|221.4|221.1|220.8|222.1|221.8|220.9|220.7|104177
1603378800000|2020-10-22 15:00:00|220.9|220.7|221.6|221.5|221.7|221.6|220.5|220.2|102355
1603379100000|2020-10-22 15:05:00|221.7|221.6|220.9|220.7|221.9|221.7|220.9|220.6|120661
1603379400000|2020-10-22 15:10:00|220.8|220.5|220.8|220.6|220.8|220.7|220|219.9|135614
1603379700000|2020-10-22 15:15:00|220.7|220.7|220.9|220.8|221.3|221.1|220.7|220.6|105332
1603380000000|2020-10-22 15:20:00|221|220.7|220.5|220.3|221.1|221|220.4|220.3|65772
1603380300000|2020-10-22 15:25:00|220.4|220.2|220.4|220.2|220.5|220.4|220|219.6|165042
1603436400000|2020-10-23 07:00:00|231.8|227.3|232.1|231.3|234|233.1|229.2|227.3|543759
1603436700000|2020-10-23 07:05:00|232.3|231.4|228.9|228.5|233.4|232.6|228.4|228|359608
1603437000000|2020-10-23 07:10:00|228.8|228.6|227.8|227.4|230.9|230.5|227.8|227.4|227162
1603437300000|2020-10-23 07:15:00|227.7|227.3|231.3|230.9|231.6|231.1|227.6|227|233354
1603437600000|2020-10-23 07:20:00|231.2|230.6|230.9|230.6|231.8|231.6|230.8|230.4|289480
1603437900000|2020-10-23 07:25:00|231.1|230.7|232.4|232.1|232.8|232.5|230.4|230.1|369438
1603438200000|2020-10-23 07:30:00|232.5|232.2|233.2|232.9|233.5|233.3|232.1|232|407087
1603438500000|2020-10-23 07:35:00|233.3|233|235|234.8|235|234.8|233|232.9|307586
1603438800000|2020-10-23 07:40:00|234.9|234.7|233.2|232.9|235|234.9|233.2|232.9|274875
1603439100000|2020-10-23 07:45:00|233|233|232.8|232.5|234.1|234|232.5|232.4|284395
1603439400000|2020-10-23 07:50:00|232.9|232.4|232|231.8|233.4|233|232|231.7|101445
1603439700000|2020-10-23 07:55:00|232.1|231.9|231.7|231.4|232.9|232.6|231.7|231.4|115343
1603440000000|2020-10-23 08:00:00|231.8|231.5|233.2|232.7|233.2|232.7|231.5|231.2|133381
1603440300000|2020-10-23 08:05:00|233.3|232.8|233.8|233.6|235|234.7|233.3|232.8|247556
1603440600000|2020-10-23 08:10:00|233.9|233.7|233.9|233.6|235|234.6|233.6|233.4|142757
1603440900000|2020-10-23 08:15:00|233.8|233.5|234.4|234.2|234.5|234.2|233.1|232.7|106427
1603441200000|2020-10-23 08:20:00|234.5|234.3|235|234.7|235.2|235.1|234.4|234.1|286822
1603441500000|2020-10-23 08:25:00|234.9|234.6|234.7|234.4|235.6|235.5|234.4|234|235238
1603441800000|2020-10-23 08:30:00|234.8|234.5|235.5|235.3|235.6|235.3|233|232.8|118506
1603442100000|2020-10-23 08:35:00|235.6|235.4|235.2|234.9|236.5|236.3|235.2|234.9|189002
1603442400000|2020-10-23 08:40:00|235.1|235|233.4|233.1|235.5|235.2|233.4|233|62326
1603442700000|2020-10-23 08:45:00|233.5|233.3|234.9|234.7|235|234.9|233.5|233.3|97084
1603443000000|2020-10-23 08:50:00|234.8|234.6|234.1|233.8|234.8|234.6|233.7|233.4|96216
1603443300000|2020-10-23 08:55:00|234|233.6|233|232.8|234|233.8|233|232.8|135947
1603443600000|2020-10-23 09:00:00|232.9|232.9|233.5|233.2|233.6|233.3|232.9|232.8|40779
1603443900000|2020-10-23 09:05:00|233.4|233.3|231.8|231.6|233.4|233.3|231.8|231.6|117815
1603444200000|2020-10-23 09:10:00|231.9|231.7|233.2|233|233.2|233.1|231.9|231.7|159299
1603444500000|2020-10-23 09:15:00|233.3|233.1|234.2|233.9|234.2|234|233.2|233|71849
1603444800000|2020-10-23 09:20:00|234.3|234.1|234.7|234.6|234.8|234.6|234.2|233.9|119796
1603445100000|2020-10-23 09:25:00|234.6|234.5|235.3|235.1|235.3|235.1|234.5|234.4|168228
1603445400000|2020-10-23 09:30:00|235.4|235.2|236.7|236.4|236.7|236.4|235.3|235.1|99708
1603445700000|2020-10-23 09:35:00|236.8|236.5|237.3|236.9|238.4|237.9|236.8|236.4|260335
1603446000000|2020-10-23 09:40:00|237.1|236.8|237.7|237.4|237.9|237.8|236.5|236.2|166811
1603446300000|2020-10-23 09:45:00|237.6|237.3|238|237.7|238.4|238.1|237.3|237.1|117471
1603446600000|2020-10-23 09:50:00|238.1|237.8|237.9|237.6|238.4|238.3|237.7|237.3|224626
1603446900000|2020-10-23 09:55:00|237.8|237.7|237.9|237.6|237.9|237.8|237.7|237.6|57346
1603447200000|2020-10-23 10:00:00|237.8|237.7|238.9|238.7|239|238.7|237.8|237.6|112045
1603447500000|2020-10-23 10:05:00|238.8|238.8|239|238.9|239.8|239.7|238.6|238.5|313691
1603447800000|2020-10-23 10:10:00|238.9|238.8|238.7|238.6|239.2|239.1|238.7|238.5|117954
1603448100000|2020-10-23 10:15:00|238.8|238.5|238.9|238.7|239.3|239.1|238.8|238.5|138646
1603448400000|2020-10-23 10:20:00|238.8|238.6|239.5|239.2|239.5|239.2|238.5|238.2|198157
1603448700000|2020-10-23 10:25:00|239.4|239.4|239.8|239.5|239.8|239.7|239|238.9|87986
1603449000000|2020-10-23 10:30:00|239.7|239.6|239.6|239.4|240|239.9|239.3|239.2|183689
1603449300000|2020-10-23 10:35:00|239.7|239.5|238.8|238.5|239.7|239.5|238.5|238.4|149842
1603449600000|2020-10-23 10:40:00|238.9|238.6|240|239.8|240|239.8|238.9|238.6|247050
1603449900000|2020-10-23 10:45:00|240.1|239.9|240.8|240.6|241.3|241.1|240|239.8|359655
1603450200000|2020-10-23 10:50:00|240.6|240.5|240.1|239.8|240.6|240.5|239.3|239.1|204024
1603450500000|2020-10-23 10:55:00|240.2|239.9|238.6|238.4|241.3|241.1|238.6|238.4|297232
1603450800000|2020-10-23 11:00:00|238.5|238.5|238.5|238.4|239|238.7|238.5|238.3|128673
1603451100000|2020-10-23 11:05:00|238.6|238.5|238.7|238.6|239.6|239.2|238.6|238.5|96204
1603451400000|2020-10-23 11:10:00|238.8|238.7|239.7|239.5|239.8|239.6|238.6|238.3|115500
1603451700000|2020-10-23 11:15:00|239.6|239.4|238.7|238.6|239.7|239.5|238.5|238.2|78090
1603452000000|2020-10-23 11:20:00|238.6|238.4|236.7|236.4|238.6|238.5|236.5|236.4|174910
1603452300000|2020-10-23 11:25:00|236.6|236.3|235.9|235.4|236.6|236.3|235.9|235.4|50253
1603452600000|2020-10-23 11:30:00|235.8|235.2|237|236.8|237|236.8|234.7|234.5|141905
1603452900000|2020-10-23 11:35:00|236.9|236.7|237|236.9|237|236.9|236.4|236.2|43567
1603453200000|2020-10-23 11:40:00|236.9|236.8|237.6|237.4|237.6|237.4|236.4|236.2|90885
1603453500000|2020-10-23 11:45:00|237.7|237.5|237.1|237|238.2|238|237|236.9|67938
1603453800000|2020-10-23 11:50:00|237.2|236.9|237.5|237.3|237.6|237.3|237.1|236.9|40104
1603454100000|2020-10-23 11:55:00|237.6|237.4|239.1|239|239.2|239|237.6|237.4|898601
1603454400000|2020-10-23 12:00:00|239.2|238.9|237.8|237.6|239.2|238.9|237.8|237.5|79421
1603454700000|2020-10-23 12:05:00|237.7|237.5|237.6|237.4|237.7|237.6|237|236.9|58867
1603455000000|2020-10-23 12:10:00|237.5|237.3|237.5|237.3|238.3|238.1|237.1|236.9|107173
1603455300000|2020-10-23 12:15:00|237.4|237.4|239.2|238.9|239.3|239.1|237.4|237.3|190811
1603455600000|2020-10-23 12:20:00|239.1|238.8|238.7|238.3|239.2|238.8|238.5|238.3|30666
1603455900000|2020-10-23 12:25:00|238.6|238.2|238.2|238|238.9|238.8|238.1|237.8|105825
1603456200000|2020-10-23 12:30:00|238.1|237.9|237.9|237.6|238.2|237.9|237.5|237.3|263883
1603456500000|2020-10-23 12:35:00|238|237.7|238.1|237.9|238.8|238.7|238|237.7|66427
1603456800000|2020-10-23 12:40:00|238|237.8|237.1|236.7|238.2|237.8|234.7|234.4|366424
1603457100000|2020-10-23 12:45:00|237|236.6|236.7|236.4|237.2|237|236.1|235.6|91634
1603457400000|2020-10-23 12:50:00|236.8|236.5|237.6|237.5|237.8|237.5|236.7|236.5|58617
1603457700000|2020-10-23 12:55:00|237.7|237.6|238.8|238.5|238.9|238.7|237.7|237.5|79473
1603458000000|2020-10-23 13:00:00|238.7|238.6|237.4|237.2|238.8|238.6|237.4|237.2|418475
1603458300000|2020-10-23 13:05:00|237.6|237.3|237|236.6|238|237.8|236.7|236.4|82869
1603458600000|2020-10-23 13:10:00|237.1|236.7|236.8|236.7|237.6|237.5|236.3|236.1|118074
1603458900000|2020-10-23 13:15:00|236.9|236.8|235.5|235.2|237.3|237.1|235.1|235|63088
1603459200000|2020-10-23 13:20:00|235.6|235.3|236.6|236.3|236.9|236.8|235.6|235.3|53402
1603459500000|2020-10-23 13:25:00|236.5|236.2|236.7|236.5|237|236.6|236|235.7|57191
1603459800000|2020-10-23 13:30:00|236.6|236.4|235.8|235.4|236.6|236.4|234.8|234.3|234461
1603460100000|2020-10-23 13:35:00|235.7|235.3|235.6|235.3|235.8|235.4|235.2|235.1|81257
1603460400000|2020-10-23 13:40:00|235.5|235.2|235.3|235|235.8|235.6|235.3|235|128659
1603460700000|2020-10-23 13:45:00|235.2|234.9|233.4|233.1|235.3|235|233.4|233|304765
1603461000000|2020-10-23 13:50:00|233.3|233.2|233.4|233.1|234|233.9|233|232.5|363750
1603461300000|2020-10-23 13:55:00|233.5|233.2|233.9|233.4|234|233.9|233.3|232.9|178330
1603461600000|2020-10-23 14:00:00|233.8|233.5|233.7|233.5|233.9|233.6|233.5|233.3|163251
1603461900000|2020-10-23 14:05:00|233.8|233.7|233.7|233.4|234.1|233.9|232.8|232.7|960202
1603462200000|2020-10-23 14:10:00|233.8|233.5|234.5|234.3|235|234.8|233.2|233|212847
1603462500000|2020-10-23 14:15:00|234.4|234.2|234.9|234.6|235.4|235|233.8|233.6|101959
1603462800000|2020-10-23 14:20:00|235|234.7|236.3|235.9|237.2|237|235|234.7|133848
1603463100000|2020-10-23 14:25:00|236.2|236|236.9|236.6|237.2|237|236.1|236|396676
1603463400000|2020-10-23 14:30:00|236.8|236.7|238.1|237.9|238.9|238.8|236.7|236.6|247061
1603463700000|2020-10-23 14:35:00|238.3|238|238.8|238.7|239.1|239|238.2|237.9|279744
1603464000000|2020-10-23 14:40:00|238.7|238.5|238.3|238|239|238.9|238|237.7|243422
1603464300000|2020-10-23 14:45:00|238.2|238.1|238.1|238|238.3|238.2|237.7|237.5|162324
1603464600000|2020-10-23 14:50:00|238.2|238.1|237.6|237.4|238.5|238.4|237.3|237.1|267248
1603464900000|2020-10-23 14:55:00|237.5|237.5|238.1|237.9|238.6|238.4|237.5|237.5|204676
1603465200000|2020-10-23 15:00:00|238|237.8|238.1|238|238.3|238.2|237.1|236.9|269463
1603465500000|2020-10-23 15:05:00|238.3|238.1|238.2|238.1|238.8|238.6|237.9|237.8|236384
1603465800000|2020-10-23 15:10:00|238.3|238.2|238.3|238.1|238.6|238.4|238.1|237.9|240447
1603466100000|2020-10-23 15:15:00|238.2|238|237.9|237.8|238.3|238|237.7|237.4|460748
1603466400000|2020-10-23 15:20:00|238|237.9|238|237.8|238.1|238|237.6|237.4|603534
1603466700000|2020-10-23 15:25:00|237.9|237.9|238.1|238|239|238.9|237.8|237.7|1811053
1603699200000|2020-10-26 08:00:00|236.5|234.5|233.1|232.2|239.9|237.9|232.8|232.1|406998
1603699500000|2020-10-26 08:05:00|233|232.1|232.7|232.3|235|234.5|227.2|226.1|462971
1603699800000|2020-10-26 08:10:00|232.8|232.4|232|231.4|233.2|232.7|230.5|230|319907
1603700100000|2020-10-26 08:15:00|231.9|231.5|231.2|230.9|231.9|231.7|229.4|229|365475
1603700400000|2020-10-26 08:20:00|231.3|231|232.3|231.9|232.5|232|230.6|230.1|197254
1603700700000|2020-10-26 08:25:00|232.4|232|232.4|232.1|233.8|233.2|231.9|231.6|192660
1603701000000|2020-10-26 08:30:00|232.5|232.2|232.7|232.5|233.7|233.4|232.5|232.2|98115
1603701300000|2020-10-26 08:35:00|232.8|232.6|234.8|234.4|235.4|235.3|232.8|232.6|184728
1603701600000|2020-10-26 08:40:00|234.9|234.5|235.4|235.1|235.4|235.1|233.6|233.3|97152
1603701900000|2020-10-26 08:45:00|235.5|235.2|235.8|235.3|236.1|235.8|235.2|234.9|124571
1603702200000|2020-10-26 08:50:00|235.9|235.4|235.6|235.3|236.1|235.6|235.3|234.8|56253
1603702500000|2020-10-26 08:55:00|235.5|235.4|237.4|237|237.5|237|234.9|234.5|102101
1603702800000|2020-10-26 09:00:00|237.5|237.1|237|236.4|238.6|238.1|237|236.4|109996
1603703100000|2020-10-26 09:05:00|237.1|236.5|237.1|236.8|238.2|237.7|237|236.4|113608
1603703400000|2020-10-26 09:10:00|237.2|236.9|237.9|237.6|237.9|237.7|237.2|236.8|76975
1603703700000|2020-10-26 09:15:00|237.8|237.5|238.3|238.2|238.8|238.5|237|236.8|89698
1603704000000|2020-10-26 09:20:00|238.4|238.3|239.2|238.9|240|239.8|238.4|238.3|174881
1603704300000|2020-10-26 09:25:00|239.1|238.8|237.8|237.6|239.2|239|237.6|237.2|157757
1603704600000|2020-10-26 09:30:00|237.9|237.7|238.3|238|239.5|239.2|237.9|237.7|130040
1603704900000|2020-10-26 09:35:00|238.4|238.1|241.1|240.9|241.2|241.1|238.4|238|168767
1603705200000|2020-10-26 09:40:00|241|240.8|239.4|239|241|240.9|239.4|239|101953
1603705500000|2020-10-26 09:45:00|239.5|239.1|241|240.8|241.3|240.9|239.5|239.1|109326
1603705800000|2020-10-26 09:50:00|240.9|240.9|240.2|239.9|240.9|240.9|239.1|239|107841
1603706100000|2020-10-26 09:55:00|240|240|240.5|240.2|240.9|240.7|240|239.8|108375
1603706400000|2020-10-26 10:00:00|240.4|240.1|238.3|238.1|240.4|240.1|238.3|238.1|85703
1603706700000|2020-10-26 10:05:00|238.2|237.9|236.6|236.2|238.3|238.1|236.5|236.1|82593
1603707000000|2020-10-26 10:10:00|236.5|236|237.3|237|237.6|237.4|236.3|236|84675
1603707300000|2020-10-26 10:15:00|237.4|237.1|237.9|237.6|237.9|237.6|236.9|236.7|221334
1603707600000|2020-10-26 10:20:00|237.8|237.5|238.1|237.9|238.7|238.4|237.5|237.3|43297
1603707900000|2020-10-26 10:25:00|238.2|238|238.9|238.6|239.6|239.3|238.2|238|56410
1603708200000|2020-10-26 10:30:00|239|238.7|239.2|239|239.3|239.1|238.9|238.6|22557
1603708500000|2020-10-26 10:35:00|239.3|239.1|238.7|238.5|239.9|239.7|238.6|238.5|61094
1603708800000|2020-10-26 10:40:00|238.8|238.6|235.3|235|238.8|238.6|235.3|235|106125
1603709100000|2020-10-26 10:45:00|235.4|235.1|236.6|236.4|237.5|237.2|235.3|235|100264
1603709400000|2020-10-26 10:50:00|236.8|236.5|238|237.7|238.5|238|236.8|236.5|36448
1603709700000|2020-10-26 10:55:00|238.1|237.8|239.2|238.9|239.3|239.1|238.1|237.7|63816
1603710000000|2020-10-26 11:00:00|239.3|239|238.8|238.5|239.7|239.2|238.7|238.5|74663
1603710300000|2020-10-26 11:05:00|238.9|238.6|239.2|239|239.5|239.2|238.8|238.6|40301
1603710600000|2020-10-26 11:10:00|239.3|239.1|239.7|239.6|239.7|239.6|239.1|238.9|39570
1603710900000|2020-10-26 11:15:00|239.8|239.7|240.4|240.2|240.8|240.5|239.7|239.6|100849
1603711200000|2020-10-26 11:20:00|240.5|240.3|240.4|240|241.3|241|240.1|239.9|123581
1603711500000|2020-10-26 11:25:00|240.3|239.9|239.8|239.4|240.3|240.2|239.7|239.3|61356
1603711800000|2020-10-26 11:30:00|239.7|239.5|240.5|240.3|240.6|240.3|239.6|239.4|27863
1603712100000|2020-10-26 11:35:00|240.4|240.4|240.1|239.9|240.5|240.4|239.9|239.8|56105
1603712400000|2020-10-26 11:40:00|240.2|240|241.1|240.9|241.8|241.5|240|239.8|123797
1603712700000|2020-10-26 11:45:00|241|240.8|239.8|239.5|241.1|240.9|237.5|237.2|156180
1603713000000|2020-10-26 11:50:00|239.9|239.6|240|239.7|240|239.8|239.5|239.2|50414
1603713300000|2020-10-26 11:55:00|239.9|239.6|238.9|238.6|239.9|239.6|238.6|238.3|52120
1603713600000|2020-10-26 12:00:00|239|238.7|240|239.7|240.2|239.9|238.5|238.1|60619
1603713900000|2020-10-26 12:05:00|240.1|239.8|239.1|238.8|240.4|240.2|238.9|238.6|101195
1603714200000|2020-10-26 12:10:00|239.2|238.9|239.5|239.2|239.7|239.4|239.2|238.9|23768
1603714500000|2020-10-26 12:15:00|239.4|239.1|239.8|239.5|240.5|240.2|239.4|239.1|37752
1603714800000|2020-10-26 12:20:00|239.7|239.6|239.3|239|239.8|239.7|239.1|238.9|34852
1603715100000|2020-10-26 12:25:00|239.2|239.1|239.7|239.4|239.7|239.4|238.9|238.6|40909
1603715400000|2020-10-26 12:30:00|239.6|239.5|239.3|239|239.8|239.6|239.1|238.9|29129
1603715700000|2020-10-26 12:35:00|239.2|238.9|238.4|238.1|239.2|238.9|238.4|238.1|57784
1603716000000|2020-10-26 12:40:00|238.3|238|237|236.8|238.4|238|236.5|236.2|153908
1603716300000|2020-10-26 12:45:00|236.9|236.7|236.6|236.3|237.1|236.9|236.5|236.3|197678
1603716600000|2020-10-26 12:50:00|236.7|236.4|236.5|236.4|237.2|237.1|236.4|236.3|113461
1603716900000|2020-10-26 12:55:00|236.6|236.5|237.3|237.1|237.4|237.3|236.6|236.4|70127
1603717200000|2020-10-26 13:00:00|237.1|237|239|238.7|239.1|238.8|237.1|236.8|70248
1603717500000|2020-10-26 13:05:00|239.1|238.8|239.4|239.3|239.7|239.5|239.1|238.8|38285
1603717800000|2020-10-26 13:10:00|239.5|239.2|237.7|237.4|239.5|239.2|237.7|237.4|74564
1603718100000|2020-10-26 13:15:00|237.8|237.6|236.6|236.4|237.8|237.7|236|235.8|152319
1603718400000|2020-10-26 13:20:00|236.5|236.3|236.8|236.6|237|236.8|236|235.8|50298
1603718700000|2020-10-26 13:25:00|236.9|236.8|237.3|237.1|237.4|237.1|236.6|236.4|41730
1603719000000|2020-10-26 13:30:00|237.2|237.2|236.2|236|237.3|237.2|235.8|235.5|72978
1603719300000|2020-10-26 13:35:00|236.3|236.1|234.9|234.7|236.3|236.1|234.3|234|106320
1603719600000|2020-10-26 13:40:00|235|234.9|235|234.9|235.5|235.4|234.3|234.1|94767
1603719900000|2020-10-26 13:45:00|235.1|235|235.8|235.6|236.3|236.1|234.7|234.6|129721
1603720200000|2020-10-26 13:50:00|235.9|235.8|235.9|235.6|236.6|236.3|235.6|235.4|81079
1603720500000|2020-10-26 13:55:00|235.8|235.5|236.1|235.9|236.2|236.1|235.4|235.3|58764
1603720800000|2020-10-26 14:00:00|236|236|235.4|235.2|236.2|236|235.2|235|82403
1603721100000|2020-10-26 14:05:00|235.5|235.3|235.3|235.2|235.7|235.4|235.2|235.1|39851
1603721400000|2020-10-26 14:10:00|235.4|235.3|235.3|235.1|235.5|235.3|234.9|234.7|71839
1603721700000|2020-10-26 14:15:00|235.4|235.2|235.4|235.3|235.9|235.7|235.1|234.7|51606
1603722000000|2020-10-26 14:20:00|235.5|235.4|236|235.8|236.1|236|235.5|235.4|63240
1603722300000|2020-10-26 14:25:00|235.9|235.7|236.1|235.9|236.3|236.2|235.6|235.2|91116
1603722600000|2020-10-26 14:30:00|236|236|235.3|235.1|236.1|236|234.8|234.6|100867
1603722900000|2020-10-26 14:35:00|235.2|235|235.6|235.4|235.7|235.4|234|233.8|127481
1603723200000|2020-10-26 14:40:00|235.7|235.5|235.5|235.4|235.9|235.5|235|234.8|56552
1603723500000|2020-10-26 14:45:00|235.4|235.3|234.6|234.5|235.9|235.5|234.6|234.5|80063
1603723800000|2020-10-26 14:50:00|234.5|234.4|234.1|233.9|234.9|234.8|234.1|233.9|76633
1603724100000|2020-10-26 14:55:00|234|233.8|232.3|232|234|233.8|232.2|232|155323
1603724400000|2020-10-26 15:00:00|232.2|231.9|232.6|232.3|232.7|232.4|231.8|231.6|217012
1603724700000|2020-10-26 15:05:00|232.5|232.1|232.7|232.5|233.2|233|231.7|231.6|158262
1603725000000|2020-10-26 15:10:00|232.8|232.6|232.3|232|233.9|233.7|232.3|232|160352
1603725300000|2020-10-26 15:15:00|232.2|232.1|233.4|233.1|233.9|233.8|232.2|232|106359
1603725600000|2020-10-26 15:20:00|233.3|233.2|234.9|234.7|235|234.8|233.3|233|106848
1603725900000|2020-10-26 15:25:00|234.8|234.6|234.9|234.6|235.4|235.3|234.5|234.3|117168
1603726200000|2020-10-26 15:30:00|234.8|234.5|234.2|234|234.8|234.5|233.4|233.2|128443
1603726500000|2020-10-26 15:35:00|234.3|234.1|234|233.7|235.2|235.1|233.9|233.7|148675
1603726800000|2020-10-26 15:40:00|233.9|233.6|232.8|232.6|233.9|233.6|232.6|232.5|92472
1603727100000|2020-10-26 15:45:00|232.9|232.7|230.1|229.7|233.1|232.9|230|229.6|342966
1603727400000|2020-10-26 15:50:00|230|229.6|232.3|232.1|232.5|232.2|229.5|229.2|206943
1603727700000|2020-10-26 15:55:00|232.4|232.2|231.5|231.2|232.7|232.4|231.1|230.8|240732
1603728000000|2020-10-26 16:00:00|231.4|231|231.3|230.8|231.8|231.5|230.7|230.3|144800
1603728300000|2020-10-26 16:05:00|231.2|231|230.2|230.1|231.2|231|230.1|229.9|355132
1603728600000|2020-10-26 16:10:00|230.3|230.4|230.5|230.2|230.5|230.4|230.2|230|174125
1603728900000|2020-10-26 16:15:00|230.6|230.3|230.9|230.7|231.4|231|230.3|230.2|232989
1603729200000|2020-10-26 16:20:00|230.8|230.8|229.2|229.1|230.8|230.8|229.1|228.9|250508
1603729500000|2020-10-26 16:25:00|229.1|229|228.8|228.6|229.4|229.3|228.6|228.3|334591
1603785600000|2020-10-27 08:00:00|227.8|226.9|226.8|226.4|232.8|231.4|225.3|225|520718
1603785900000|2020-10-27 08:05:00|227|226.5|228.3|227.8|230.8|229.8|226.7|226|365742
1603786200000|2020-10-27 08:10:00|228.2|227.7|228.5|227.9|228.6|227.9|226.1|225.6|354588
1603786500000|2020-10-27 08:15:00|228.7|228|229.9|229.4|230.6|230|228.2|228|234171
1603786800000|2020-10-27 08:20:00|230|229.5|230.6|229.9|232|231.7|229.4|229|214318
1603787100000|2020-10-27 08:25:00|230.7|230.1|232.7|232.4|233.4|233|229.8|229.4|293135
1603787400000|2020-10-27 08:30:00|232.8|232.3|233.4|233.1|235.9|235.7|232.6|232.1|290422
1603787700000|2020-10-27 08:35:00|233.3|233.3|232.3|232.1|234.5|234.1|232.3|232.1|204230
1603788000000|2020-10-27 08:40:00|232.4|232.2|233.3|233|234.3|233.9|232.4|232.1|134517
1603788300000|2020-10-27 08:45:00|233.4|233.1|234.6|234.2|234.6|234.3|232.7|232.2|140532
1603788600000|2020-10-27 08:50:00|234.5|234|232.2|231.8|234.5|234|232.2|231.7|146534
1603788900000|2020-10-27 08:55:00|232.3|232|230.1|229.9|232.8|232.4|230.1|229.7|134689
1603789200000|2020-10-27 09:00:00|230|229.8|226.9|226.5|230|229.8|226.5|226|327413
1603789500000|2020-10-27 09:05:00|227|226.6|226.2|225.9|228.5|228.2|225.9|225.7|311053
1603789800000|2020-10-27 09:10:00|226.3|226|228.2|228.1|228.7|228.4|226.3|226|165147
1603790100000|2020-10-27 09:15:00|228.1|228|228.9|228.4|229|228.5|226|225.9|174631
1603790400000|2020-10-27 09:20:00|228.8|228.5|229.3|229.2|230.4|229.9|227.8|227.4|132775
1603790700000|2020-10-27 09:25:00|229.5|229.1|229.2|228.9|230.3|230|228.8|228.5|94188
1603791000000|2020-10-27 09:30:00|229.1|228.8|229|228.8|229.1|228.8|228.4|228.1|64458
1603791300000|2020-10-27 09:35:00|228.9|228.7|229.7|229.3|229.8|229.5|228.6|228.3|120046
1603791600000|2020-10-27 09:40:00|229.6|229.4|229.6|229.3|229.8|229.6|228.9|228.7|104343
1603791900000|2020-10-27 09:45:00|229.5|229.5|230.3|230.2|230.4|230.2|229|228.7|291018
1603792200000|2020-10-27 09:50:00|230.4|230.3|230.6|230.4|230.8|230.6|230|229.7|76424
1603792500000|2020-10-27 09:55:00|230.5|230.3|231.3|230.9|231.3|230.9|230.2|230|66614
1603792800000|2020-10-27 10:00:00|231.2|231|231|230.7|231.9|231.7|230.8|230.5|92211
1603793100000|2020-10-27 10:05:00|230.8|230.6|231.2|230.8|231.9|231.6|230.7|230.6|54720
1603793400000|2020-10-27 10:10:00|231.3|230.9|231.3|231.2|231.8|231.7|231.2|230.9|48244
1603793700000|2020-10-27 10:15:00|231.2|231.1|232.4|232.3|232.5|232.4|231.1|230.9|129438
1603794000000|2020-10-27 10:20:00|232.5|232.4|231.4|231|232.5|232.4|230.9|230.7|52822
1603794300000|2020-10-27 10:25:00|231.3|231.1|230.7|230.5|231.9|231.7|230.7|230.4|64479
1603794600000|2020-10-27 10:30:00|230.6|230.4|230.5|230.4|231|230.8|230.5|230.1|63440
1603794900000|2020-10-27 10:35:00|230.4|230.3|230.8|230.4|230.9|230.8|230.2|230.1|42741
1603795200000|2020-10-27 10:40:00|230.7|230.5|230.8|230.6|231.1|230.9|230.3|230.2|62905
1603795500000|2020-10-27 10:45:00|230.9|230.7|230.6|230.4|230.9|230.7|230.2|230.1|34984
1603795800000|2020-10-27 10:50:00|230.5|230.3|230.7|230.5|230.9|230.8|230.3|230|43245
1603796100000|2020-10-27 10:55:00|230.6|230.4|231.6|231.4|231.6|231.4|230.3|230.1|167638
1603796400000|2020-10-27 11:00:00|231.7|231.5|229.9|229.5|231.9|231.7|229.9|229.4|63479
1603796700000|2020-10-27 11:05:00|230|229.6|230|229.8|230.9|230.7|229.8|229.5|63981
1603797000000|2020-10-27 11:10:00|229.9|229.9|231.2|231|231.5|231.3|229.8|229.6|109194
1603797300000|2020-10-27 11:15:00|231.1|231.1|231.2|231|231.3|231.1|230.4|230.2|86945
1603797600000|2020-10-27 11:20:00|231.3|230.9|230.2|230|231.5|231.2|230.2|230|65924
1603797900000|2020-10-27 11:25:00|230.3|230.1|231.1|230.8|231.3|231.1|230.1|229.9|98567
1603798200000|2020-10-27 11:30:00|231|230.7|231.2|231|231.7|231.4|230.7|230.5|81321
1603798500000|2020-10-27 11:35:00|231.3|231.1|230.4|230.3|231.4|231.2|230|229.7|67943
1603798800000|2020-10-27 11:40:00|230.5|230.4|231.3|231|231.4|231|230.5|230.4|72439
1603799100000|2020-10-27 11:45:00|231.2|231.1|231.2|231|231.4|231.2|231|230.9|72259
1603799400000|2020-10-27 11:50:00|231.3|231.1|230.6|230.3|231.5|231.3|230.6|230.3|92373
1603799700000|2020-10-27 11:55:00|230.4|230.2|229.1|228.9|230.7|230.5|229.1|228.8|318455
1603800000000|2020-10-27 12:00:00|229.2|229|229.5|229.2|229.6|229.4|229|228.9|399540
1603800300000|2020-10-27 12:05:00|229.6|229.3|228.9|228.7|229.6|229.5|227.9|227.7|151537
1603800600000|2020-10-27 12:10:00|228.8|228.6|229|228.8|229.1|228.9|228.1|227.8|191566
1603800900000|2020-10-27 12:15:00|229.2|228.9|230.1|230|230.5|230.3|229.2|228.9|98065
1603801200000|2020-10-27 12:20:00|230|229.8|230|229.8|230.5|230.2|229.8|229.7|94398
1603801500000|2020-10-27 12:25:00|229.8|229.7|228.9|228.7|230.3|230.2|228.9|228.6|49165
1603801800000|2020-10-27 12:30:00|229|228.8|228.5|228.4|229.4|229.2|228.5|228.4|50914
1603802100000|2020-10-27 12:35:00|228.4|228.3|228.4|228.2|228.7|228.5|228|227.8|60970
1603802400000|2020-10-27 12:40:00|228.5|228.3|226.9|226.7|228.6|228.4|226.5|226.4|94836
1603802700000|2020-10-27 12:45:00|226.8|226.6|227.2|227|227.2|227|226.5|226.3|68523
1603803000000|2020-10-27 12:50:00|227.3|227.1|226.3|226.1|227.5|227.2|225.6|225.5|297471
1603803300000|2020-10-27 12:55:00|226.2|226|226|225.9|226.7|226.4|225.9|225.7|69447
1603803600000|2020-10-27 13:00:00|226.2|225.8|224.4|224.2|226.2|226.1|223.8|223.3|198562
1603803900000|2020-10-27 13:05:00|224.3|224|223.6|223.1|224.3|224|222.7|222.6|207087
1603804200000|2020-10-27 13:10:00|223.5|223.2|222.6|222.3|223.6|223.3|222.4|222.2|72702
1603804500000|2020-10-27 13:15:00|222.5|222.1|218.7|218.4|222.5|222.1|218.7|218.3|318431
1603804800000|2020-10-27 13:20:00|218.8|218.5|221.5|221.3|221.6|221.3|218.8|218.5|299448
1603805100000|2020-10-27 13:25:00|221.6|221.4|221.2|220.8|222.5|222.1|220.6|220.3|64730
1603805400000|2020-10-27 13:30:00|221.4|220.9|221.4|221|222|221.5|221.1|220.6|51293
1603805700000|2020-10-27 13:35:00|221.5|221.1|221.8|221.4|223.3|222.9|221.4|221.1|273638
1603806000000|2020-10-27 13:40:00|221.7|221.3|221.2|220.8|222.3|222.1|220.8|220.7|122817
1603806300000|2020-10-27 13:45:00|221.1|220.7|220.6|220.4|221.6|221.3|220.5|220.3|122329
1603806600000|2020-10-27 13:50:00|220.5|220.2|220.8|220.5|221.2|220.8|220.2|220|95132
1603806900000|2020-10-27 13:55:00|220.7|220.4|220.4|220.2|221.3|221.2|220.3|220|87188
1603807200000|2020-10-27 14:00:00|220.3|220.1|220.8|220.5|221.4|221.1|220.3|220.1|69801
1603807500000|2020-10-27 14:05:00|220.7|220.4|220.2|219.9|222.1|221.8|219.9|219.4|200904
1603807800000|2020-10-27 14:10:00|220|219.7|219.9|219.8|221.1|220.8|219.8|219.7|107135
1603808100000|2020-10-27 14:15:00|220|219.9|220|219.8|220.5|220.4|219.2|219.1|103074
1603808400000|2020-10-27 14:20:00|219.9|219.9|219.9|219.6|220.7|220.4|219.6|219.3|124135
1603808700000|2020-10-27 14:25:00|220|219.8|220.1|219.8|220.3|219.9|219|218.6|156017
1603809000000|2020-10-27 14:30:00|220.2|219.9|221|220.7|221.1|220.7|220|219.8|93993
1603809300000|2020-10-27 14:35:00|220.9|220.6|220.3|220.2|220.9|220.8|220|219.8|48402
1603809600000|2020-10-27 14:40:00|220.4|220.3|220.3|220.1|220.5|220.4|219.3|219.1|135583
1603809900000|2020-10-27 14:45:00|220.2|220|220|219.9|220.2|220|219.1|219|220885
1603810200000|2020-10-27 14:50:00|220.1|220|220.1|219.9|220.2|220.1|219.7|219.5|250382
1603810500000|2020-10-27 14:55:00|220|220|219.6|219.4|220.5|220.4|219.1|218.9|462544
1603810800000|2020-10-27 15:00:00|219.5|219.2|219.4|219.2|220|219.8|219.1|218.9|145516
1603811100000|2020-10-27 15:05:00|219.3|219.3|219.7|219.5|219.8|219.6|218.9|218.8|143539
1603811400000|2020-10-27 15:10:00|219.6|219.4|220.4|220.2|220.4|220.2|219.4|219.2|172130
1603811700000|2020-10-27 15:15:00|220.3|220.1|220.1|219.8|220.4|220.2|219.9|219.8|131854
1603812000000|2020-10-27 15:20:00|220.2|219.9|220.6|220.4|220.6|220.4|220|219.8|52665
1603812300000|2020-10-27 15:25:00|220.5|220.3|220.6|220.5|221.4|221.2|220.4|220.3|291927
1603812600000|2020-10-27 15:30:00|220.5|220.4|220.3|220.1|220.6|220.5|219.8|219.7|138531
1603812900000|2020-10-27 15:35:00|220.2|220|220.9|220.7|221.2|221|220.1|220|203359
1603813200000|2020-10-27 15:40:00|221|220.8|221.2|221|221.8|221.7|220.8|220.6|218563
1603813500000|2020-10-27 15:45:00|221.4|221.1|220.9|220.8|221.8|221.5|220.8|220.6|115942
1603813800000|2020-10-27 15:50:00|220.8|220.7|220.8|220.6|221|220.8|220|219.9|115890
1603814100000|2020-10-27 15:55:00|220.9|220.7|223.2|222.9|223.3|223|220.8|220.7|262332
1603814400000|2020-10-27 16:00:00|223.1|222.8|221.5|221.2|223.1|222.9|221.2|220.8|203293
1603814700000|2020-10-27 16:05:00|221.4|221.4|220.9|220.7|221.5|221.4|220.5|220.4|159572
1603815000000|2020-10-27 16:10:00|220.8|220.6|220.7|220.6|221.2|221|220.6|220.5|224239
1603815300000|2020-10-27 16:15:00|220.6|220.5|221.1|221|221.1|221|220.4|220.2|280649
1603815600000|2020-10-27 16:20:00|221.2|221.1|221|220.9|221.8|221.6|220.8|220.7|247294
1603815900000|2020-10-27 16:25:00|221.1|221|219.9|219.7|221.4|221.3|219.7|219.6|377507
1603872300000|2020-10-28 08:05:00|77.14|76.94|75.2|75|77.56|76.94|70.52|70|3606484
1603872600000|2020-10-28 08:10:00|75.26|75.02|78.34|78.24|80|79.98|74.38|74.3|3828834
1603872900000|2020-10-28 08:15:00|78.44|78.02|78.18|77.76|80.46|80.4|76.88|76.5|3801786
1603873200000|2020-10-28 08:20:00|78.28|78|77.46|77.4|79.8|79.76|77.34|77|2547672
1603873500000|2020-10-28 08:25:00|77.66|77.5|77.78|77.4|78.7|78.4|77.02|77|2281200
1603873800000|2020-10-28 08:30:00|77.8|77.42|73.12|72.9|77.9|77.7|71.9|71.68|3893913
1603874100000|2020-10-28 08:35:00|73.2|72.98|77.5|77.3|77.9|77.64|73.02|72.9|2857409
1603874400000|2020-10-28 08:40:00|77.3|77.2|75.98|75.94|77.9|77.7|75.92|75.8|2159579
1603874700000|2020-10-28 08:45:00|75.96|75.82|76.4|76.34|77.46|77|75.64|75.5|1716686
1603875000000|2020-10-28 08:50:00|76.44|76.32|76.3|76.12|76.68|76.6|75.98|75.86|3019973
1603875300000|2020-10-28 08:55:00|76.12|76.1|76.96|76.9|77.5|77.4|76.08|76.06|2708940
1603875600000|2020-10-28 09:00:00|76.94|76.88|76.88|76.74|77.26|77.12|76.66|76.54|1754073
1603875900000|2020-10-28 09:05:00|76.82|76.72|77.2|77.16|78.48|77.68|76.8|76.72|2882609
1603876200000|2020-10-28 09:10:00|77.34|77.2|77.8|77.6|78|77.92|77.14|77|2296032
1603876500000|2020-10-28 09:15:00|77.78|77.58|77.56|77.5|78.02|77.94|77.54|77.4|1894090
1603876800000|2020-10-28 09:20:00|77.52|77.52|77.56|77.5|77.98|77.9|77.48|77.42|2758089
1603877100000|2020-10-28 09:25:00|77.6|77.56|78.38|78.34|78.74|78.6|77.5|77.4|2455747
1603877400000|2020-10-28 09:30:00|78.4|78.36|78.76|78.6|79.88|79.6|78.24|78.2|1755548
1603877700000|2020-10-28 09:35:00|78.62|78.54|78.66|78.6|80.46|79.34|78.3|78.2|2139404
1603878000000|2020-10-28 09:40:00|78.68|78.62|79.54|79.5|79.56|79.5|78.52|78.4|1763873
1603878300000|2020-10-28 09:45:00|79.56|79.52|79.78|79.7|79.96|79.82|79.44|79.4|1974217
1603878600000|2020-10-28 09:50:00|79.7|79.58|79.86|79.7|80.98|80.64|79.54|79.5|2979432
1603878900000|2020-10-28 09:55:00|79.84|79.64|80.66|80.5|80.74|80.62|79.62|79.54|1299849
1603879200000|2020-10-28 10:00:00|80.64|80.3|80.16|80.06|80.8|80.72|80.06|80.04|1687466
1603879500000|2020-10-28 10:05:00|80.18|80.16|80.44|80.3|80.6|80.5|80.04|80|1869262
1603879800000|2020-10-28 10:10:00|80.42|80.32|80.6|80.5|80.8|80.72|80.22|80.2|2170812
1603880100000|2020-10-28 10:15:00|80.64|80.52|80.58|80.48|80.7|80.66|80.24|80.1|2036606
1603880400000|2020-10-28 10:20:00|80.56|80.5|80.88|80.82|80.92|80.9|80.32|80.3|1429030
1603880700000|2020-10-28 10:25:00|80.9|80.72|81.1|81.02|81.34|81.16|80.82|80.66|1665688
1603881000000|2020-10-28 10:30:00|81.02|81|81.08|81.06|81.74|81.66|80.82|80.8|2147039
1603881300000|2020-10-28 10:35:00|81.18|81.08|81.2|81.06|81.46|81.2|80.76|80.7|1895938
1603881600000|2020-10-28 10:40:00|81.06|81.04|81.72|81.56|81.72|81.64|81.06|81|1314771
1603881900000|2020-10-28 10:45:00|81.78|81.62|83.56|83.4|83.58|83.4|81.74|81.62|2133851
1603882200000|2020-10-28 10:50:00|83.66|83.42|84.74|84.5|84.82|84.6|83.42|83.3|957202
1603882500000|2020-10-28 10:55:00|85.44|85.32|88.36|88.22|88.4|88.38|85.3|85.16|2296690
1603882800000|2020-10-28 11:00:00|88.4|88.2|90.44|90.02|91|90.56|87.28|87|3156948
1603883100000|2020-10-28 11:05:00|90.46|90.46|94.6|93.84|94.6|94.28|90.4|90.02|578855
1603883400000|2020-10-28 11:10:00|92.6|90.2|95.54|95.3|97|96.88|91.36|90.2|3517081
1603883700000|2020-10-28 11:15:00|95.68|95.32|98.04|97.56|98.76|98.16|92.98|92.56|3741421
1603884000000|2020-10-28 11:20:00|97.6|97.6|101.45|100.65|102|101|96.7|96.3|1643993
1603884300000|2020-10-28 11:25:00|99.9|99.38|96.5|96.3|100.7|100.5|95.7|95.26|3328974
1603884600000|2020-10-28 11:30:00|96.48|96.16|91.56|91.26|97|96.56|90.24|90.12|4260324
1603884900000|2020-10-28 11:35:00|91.54|91.3|93.92|93.44|96|95.94|91.5|91.26|3564005
1603885200000|2020-10-28 11:40:00|93.88|93.46|95.68|95.22|96|95.9|93.84|93.46|2204544
1603885500000|2020-10-28 11:45:00|95.66|95.08|96.98|96.76|99.5|98.14|94|93.72|2639196
1603885800000|2020-10-28 11:50:00|97|96.82|96.7|96.52|99.4|99.16|96.36|96.14|1836265
1603886100000|2020-10-28 11:55:00|96.64|96.5|95.92|95.58|96.64|96.5|95.14|94.52|1567747
1603886400000|2020-10-28 12:00:00|96.14|95.66|98.38|97.86|98.8|98.78|95.32|95.2|1697043
1603886700000|2020-10-28 12:05:00|97.6|97.78|96.78|96.56|98.38|98|96.6|96.34|1155577
1603887000000|2020-10-28 12:10:00|96.74|96.5|96.98|96.68|97.3|97.02|96.54|96.32|1187801
1603887300000|2020-10-28 12:15:00|96.94|96.66|96.6|96.5|97.36|97.2|96.52|96.34|1666709
1603887600000|2020-10-28 12:20:00|96.58|96.48|94.68|94.5|96.6|96.48|94.62|94.42|1371062
1603887900000|2020-10-28 12:25:00|94.62|94.52|94.94|94.72|95.18|94.98|94.32|94.22|1738663
1603888200000|2020-10-28 12:30:00|94.92|94.7|91.54|91.42|94.92|94.72|91.48|91.32|1840617
1603888500000|2020-10-28 12:35:00|91.52|91.38|90.56|90.38|91.86|91.64|90.36|90.26|1776422
1603888800000|2020-10-28 12:40:00|90.54|90.34|90.14|90.02|90.54|90.36|90.12|90|158478
1603889100000|2020-10-28 12:45:00|89.94|89.82|85.58|85.24|89.94|89.82|85.58|85.22|2355970
1603889400000|2020-10-28 12:50:00|85.56|85.26|83.98|83.82|86|85.84|83.7|83.6|3182166
1603889700000|2020-10-28 12:55:00|83.96|83.84|83.78|83.66|85.12|85|83.06|82.96|2072326
1603890000000|2020-10-28 13:00:00|83.8|83.7|85.76|85.62|86.1|85.98|83.14|83|2274198
1603890300000|2020-10-28 13:05:00|85.74|85.6|88.42|88.34|88.48|88.36|85.22|85.1|2154038
1603890600000|2020-10-28 13:10:00|88.4|88.3|88.32|88.22|89.04|89|88|87.98|2295081
1603890900000|2020-10-28 13:15:00|88.3|88.24|84.5|84.4|88.3|88.24|83.36|83.18|1959067
1603891200000|2020-10-28 13:20:00|84.52|84.38|85.5|85.48|85.68|85.54|84.26|84.14|1582719
1603891500000|2020-10-28 13:25:00|85.48|85.4|86.08|85.96|86.92|86.78|85.44|85.34|1327511
1603891800000|2020-10-28 13:30:00|86.02|85.98|85.04|84.84|86.08|86.02|84.16|84|1598542
1603892100000|2020-10-28 13:35:00|85|84.88|85.62|85.5|86.02|86|84.68|84.42|953655
1603892400000|2020-10-28 13:40:00|85.56|85.6|85.8|85.54|86.24|86.06|85.56|85.5|1000174
1603892700000|2020-10-28 13:45:00|85.78|85.56|85.54|85.32|85.96|85.8|85.3|85.22|660222
1603893000000|2020-10-28 13:50:00|85.52|85.34|85.94|85.8|86.12|85.98|85.44|85.26|673885
1603893300000|2020-10-28 13:55:00|86|85.82|85.66|85.5|86.12|86|85.52|85.5|755158
1603893600000|2020-10-28 14:00:00|85.62|85.44|85.48|85.44|86.1|85.88|85.4|85.32|392385
1603893900000|2020-10-28 14:05:00|85.5|85.48|84.98|84.8|85.52|85.48|84.76|84.5|904854
1603894200000|2020-10-28 14:10:00|85|84.78|84.52|84.4|85.6|85.44|84.52|84.4|764407
1603894500000|2020-10-28 14:15:00|84.42|84.36|83.08|83|84.44|84.36|82.66|82.52|1144984
1603894800000|2020-10-28 14:20:00|83.1|83.02|82.8|82.6|85.24|84.88|82.72|82.54|1106404
1603895100000|2020-10-28 14:25:00|82.82|82.58|84.06|83.92|84.54|84.34|82.8|82.58|1090698
1603895400000|2020-10-28 14:30:00|84|84|83.92|83.7|84.58|84.28|83.46|83.4|832548
1603895700000|2020-10-28 14:35:00|83.9|83.72|84.3|84.26|84.64|84.54|83.64|83.5|832680
1603896000000|2020-10-28 14:40:00|84.42|84.28|84.64|84.6|84.64|84.6|84.24|84.06|803283
1603896300000|2020-10-28 14:45:00|84.62|84.54|88.18|88|88.8|88.54|84.6|84.54|1263336
1603896600000|2020-10-28 14:50:00|88.2|88.02|86.46|86.28|88.5|88.36|86.18|86.08|1469825
1603896900000|2020-10-28 14:55:00|86.48|86.48|88.56|88.3|88.56|88.3|86.48|86.28|847042
1603897200000|2020-10-28 15:00:00|88.54|88.24|88.34|88.14|88.94|88.56|87.7|87.44|1097051
1603897500000|2020-10-28 15:05:00|88.32|88.16|86.32|86.08|88.32|88.16|85.12|85|1078670
1603897800000|2020-10-28 15:10:00|86.34|86.46|86.46|86.34|86.8|86.6|86|85.9|999271
1603898100000|2020-10-28 15:15:00|86.52|86.4|86.76|86.66|86.98|86.88|86.46|86.4|574742
1603898400000|2020-10-28 15:20:00|86.74|86.64|85.28|85.26|87.02|86.88|85.24|85.1|692410
1603898700000|2020-10-28 15:25:00|85.36|85.16|85.04|84.94|86.28|86.14|84.92|84.8|915517
1603899000000|2020-10-28 15:30:00|85.06|84.96|85.22|85.16|85.3|85.16|84.6|84.5|683108
1603899300000|2020-10-28 15:35:00|85.2|85.2|85.56|85.44|85.72|85.7|84.94|84.88|571448
1603899600000|2020-10-28 15:40:00|85.54|85.4|86.8|86.72|86.92|86.78|85.54|85.4|585428
1603899900000|2020-10-28 15:45:00|86.78|86.68|85.94|85.8|86.78|86.68|85.28|85.12|1065209
1603900200000|2020-10-28 15:50:00|85.9|85.72|85.56|85.48|85.9|85.72|85.02|85|586519
1603900500000|2020-10-28 15:55:00|85.58|85.5|85.3|85.18|85.7|85.62|85.26|85.12|710239
1603900800000|2020-10-28 16:00:00|85.32|85.2|85.06|85.04|85.38|85.3|85|84.9|845155
1603901100000|2020-10-28 16:05:00|85.08|85.06|85.1|85.08|85.34|85.3|85.02|84.92|979169
1603901400000|2020-10-28 16:10:00|85.08|85.02|85.32|85.22|85.72|85.68|85.06|84.96|701690
1603901700000|2020-10-28 16:15:00|85.34|85.24|85.68|85.6|85.86|85.76|85.34|85.24|694840
1603902000000|2020-10-28 16:20:00|85.66|85.54|85.28|85.26|86|85.9|85.16|85.06|768910
1603902300000|2020-10-28 16:25:00|85.34|85.22|85.44|85.36|85.52|85.46|85.24|85.14|1115697
1603958400000|2020-10-29 08:00:00|83.92|83.52|82.42|81.56|84.48|83.98|81.98|81.5|796403
1603958700000|2020-10-29 08:05:00|82.4|81.58|82.8|82.38|83.5|83.16|82.32|81.58|836552
1603959000000|2020-10-29 08:10:00|82.78|82.4|83.5|83.28|83.8|83.4|82.6|82.4|532089
1603959300000|2020-10-29 08:15:00|83.36|83.3|83.64|83.6|83.98|83.8|83.32|83.22|510882
1603959600000|2020-10-29 08:20:00|83.6|83.56|83.64|83.52|83.98|83.72|83.46|83.3|362912
1603959900000|2020-10-29 08:25:00|83.52|83.3|83.1|83|83.64|83.52|83.06|83|299078
1603960200000|2020-10-29 08:30:00|83.14|83.06|83.26|83.12|83.62|83.38|83.08|83|391202
1603960500000|2020-10-29 08:35:00|83.24|83.1|83.32|83.12|83.32|83.24|83.08|83|222870
1603960800000|2020-10-29 08:40:00|83.28|83.1|83.58|83.44|83.58|83.56|83.26|83.1|164657
1603961100000|2020-10-29 08:45:00|83.54|83.4|83.58|83.44|83.76|83.54|83.4|83.32|174194
1603961400000|2020-10-29 08:50:00|83.64|83.52|83.56|83.52|83.78|83.66|83.52|83.38|148482
1603961700000|2020-10-29 08:55:00|83.5|83.42|83.64|83.56|83.72|83.6|83.46|83.34|184291
1603962000000|2020-10-29 09:00:00|83.58|83.4|83.72|83.68|83.82|83.7|83.58|83.4|200891
1603962300000|2020-10-29 09:05:00|83.68|83.7|83.64|83.6|83.88|83.76|83.62|83.52|126496
1603962600000|2020-10-29 09:10:00|83.66|83.62|83.74|83.66|83.88|83.74|83.56|83.54|177706
1603962900000|2020-10-29 09:15:00|83.92|83.78|83.64|83.62|83.92|83.78|83.64|83.58|151746
1603963200000|2020-10-29 09:20:00|83.62|83.58|83.7|83.66|83.72|83.68|83.6|83.54|155273
1603963500000|2020-10-29 09:25:00|83.66|83.64|83.24|83.16|83.66|83.68|83.24|83.16|171852
1603963800000|2020-10-29 09:30:00|83.22|83.14|82.7|82.62|83.24|83.2|82.68|82.62|220262
1603964100000|2020-10-29 09:35:00|82.68|82.6|81.98|81.9|82.7|82.6|81.98|81.9|346067
1603964400000|2020-10-29 09:40:00|81.94|81.8|79.98|79.82|81.94|81.86|79.74|79.7|423473
1603964700000|2020-10-29 09:45:00|80.32|80.02|80.28|80.14|80.4|80.2|79.92|79.8|211916
1603965000000|2020-10-29 09:50:00|80.24|80.06|80.5|80.42|80.6|80.5|79.98|79.94|333792
1603965300000|2020-10-29 09:55:00|80.48|80.4|80.38|80.3|80.52|80.5|80.38|80.3|156347
1603965600000|2020-10-29 10:00:00|80.3|80.24|80.56|80.38|80.56|80.44|79.66|79.56|527046
1603965900000|2020-10-29 10:05:00|80.52|80.36|80.08|80.02|80.6|80.56|80.06|80|165727
1603966200000|2020-10-29 10:10:00|80.2|80.04|80.46|80.44|80.52|80.46|80.04|80|207658
1603966500000|2020-10-29 10:15:00|80.5|80.38|80.28|80.22|80.66|80.52|80.22|80.16|276223
1603966800000|2020-10-29 10:20:00|80.44|80.28|80.08|80.04|80.44|80.28|80.08|80.02|196436
1603967100000|2020-10-29 10:25:00|80.14|80.06|80.28|80.22|80.28|80.22|80.08|80.04|196449
1603967400000|2020-10-29 10:30:00|80.36|80.26|80.36|80.32|80.44|80.38|80.28|80.24|110200
1603967700000|2020-10-29 10:35:00|80.4|80.3|80.04|80|80.4|80.36|80.04|80|228068
1603968000000|2020-10-29 10:40:00|80.08|80.02|79.18|79.06|80.08|80.02|79.18|79.06|174817
1603968300000|2020-10-29 10:45:00|79.16|79.02|79.08|79.02|79.16|79.1|78.82|78.72|842795
1603968600000|2020-10-29 10:50:00|79.12|79.04|79.2|79.14|79.5|79.4|79.12|79.04|326961
1603968900000|2020-10-29 10:55:00|79.14|79.1|78.66|78.58|79.14|79.1|78.66|78.58|269651
1603969200000|2020-10-29 11:00:00|78.64|78.62|77.58|77.36|78.66|78.62|77.24|77.06|400178
1603969500000|2020-10-29 11:05:00|77.48|77.38|76.14|76.04|77.48|77.38|76.14|76|484367
1603969800000|2020-10-29 11:10:00|75.1|75.02|75.1|75|75.62|75.54|75.06|75|390894
1603970100000|2020-10-29 11:15:00|74.7|74.68|72.54|72.5|74.7|74.68|72.48|72.2|1057449
1603970400000|2020-10-29 11:20:00|72.68|72.52|72.44|72.38|72.92|72.64|72.42|72.3|563975
1603970700000|2020-10-29 11:25:00|72.46|72.4|72.18|72.02|72.88|72.66|71.88|71.74|634327
1603971000000|2020-10-29 11:30:00|72.16|71.96|73.04|72.9|73.06|73|71.98|71.9|568691
1603971300000|2020-10-29 11:35:00|73.02|72.92|73.24|73.14|73.46|73.28|72.9|72.7|630764
1603971600000|2020-10-29 11:40:00|73.18|73.1|72.64|72.36|73.18|73.14|72.4|72.22|374142
1603971900000|2020-10-29 11:45:00|72.5|72.38|72.18|72.06|72.5|72.44|72.1|72.02|811491
1603972200000|2020-10-29 11:50:00|72.24|72.12|73.44|73.24|73.44|73.24|72.24|72.12|472154
1603972500000|2020-10-29 11:55:00|73.42|73.3|73.3|73.2|73.5|73.3|72.4|72.3|815193
1603972800000|2020-10-29 12:00:00|73.68|73.5|73.26|73.04|73.9|73.74|73.14|73.04|479558
1603973100000|2020-10-29 12:05:00|73.24|73|73.16|73.06|73.54|73.32|72.5|72.4|316603
1603973400000|2020-10-29 12:10:00|73.2|73.08|73.48|73.4|73.72|73.5|73.2|73.08|222508
1603973700000|2020-10-29 12:15:00|73.58|73.42|73.38|73.28|73.78|73.64|73.28|73.16|272648
1603974000000|2020-10-29 12:20:00|73.42|73.3|73.26|73.22|73.74|73.58|72.96|72.82|345388
1603974300000|2020-10-29 12:25:00|73.2|73.24|73|72.78|73.44|73.32|72.58|72.4|214465
1603974600000|2020-10-29 12:30:00|72.98|72.8|72.8|72.72|73.04|72.9|72.7|72.5|219213
1603974900000|2020-10-29 12:35:00|72.82|72.8|72.74|72.68|72.92|72.84|72.7|72.6|178489
1603975200000|2020-10-29 12:40:00|72.76|72.7|72.88|72.76|72.88|72.76|72.74|72.62|206694
1603975500000|2020-10-29 12:45:00|72.92|72.78|72.98|72.86|73.4|73.3|72.9|72.7|234410
1603975800000|2020-10-29 12:50:00|73|72.88|73.54|73.5|73.6|73.5|72.98|72.88|285373
1603976100000|2020-10-29 12:55:00|73.7|73.56|74.54|74.52|74.64|74.54|73.7|73.54|412590
1603976400000|2020-10-29 13:00:00|74.52|74.5|75.24|75.16|75.24|75.18|74.3|74.18|404640
1603976700000|2020-10-29 13:05:00|75.3|75.22|75.22|75.14|75.54|75.42|75.18|75.06|518326
1603977000000|2020-10-29 13:10:00|75.26|75.24|74.86|74.76|75.28|75.24|74.86|74.76|392369
1603977300000|2020-10-29 13:15:00|74.88|74.74|74.92|74.86|75.14|75.04|74.86|74.74|206010
1603977600000|2020-10-29 13:20:00|74.96|74.9|75.18|75.08|75.38|75.22|74.96|74.86|297560
1603977900000|2020-10-29 13:25:00|75.14|75.1|75.52|75.42|75.58|75.48|75.1|75.04|330233
1603978200000|2020-10-29 13:30:00|75.58|75.52|75.3|75.24|75.88|75.82|75.14|75.02|413089
1603978500000|2020-10-29 13:35:00|75.28|75.22|75.28|75.18|75.46|75.4|75.2|75.1|356261
1603978800000|2020-10-29 13:40:00|75.26|75.2|75.38|75.3|75.5|75.42|75.16|75.02|296382
1603979100000|2020-10-29 13:45:00|75.4|75.32|75.8|75.76|75.82|75.76|75.4|75.32|257419
1603979400000|2020-10-29 13:50:00|75.86|75.82|76.74|76.56|76.88|76.8|75.84|75.8|563427
1603979700000|2020-10-29 13:55:00|76.68|76.52|76.58|76.44|77.38|77.36|76.18|76.04|755217
1603980000000|2020-10-29 14:00:00|76.52|76.42|77.02|76.94|77.12|77|76.42|76.24|283176
1603980300000|2020-10-29 14:05:00|77|76.88|76.8|76.76|77.02|76.96|76.44|76.38|215523
1603980600000|2020-10-29 14:10:00|76.84|76.78|76.84|76.76|77.12|77.06|76.76|76.62|315966
1603980900000|2020-10-29 14:15:00|76.78|76.66|76.8|76.74|77.04|76.98|76.6|76.58|340857
1603981200000|2020-10-29 14:20:00|76.82|76.76|76.78|76.68|77.08|76.9|76.76|76.68|289131
1603981500000|2020-10-29 14:25:00|76.76|76.62|76|75.84|76.78|76.68|75.9|75.84|271974
1603981800000|2020-10-29 14:30:00|75.88|75.74|76.14|76.06|76.18|76.06|75.42|75.26|226700
1603982100000|2020-10-29 14:35:00|76.22|76.08|76.92|76.72|77.26|77.08|76.22|76.08|329829
1603982400000|2020-10-29 14:40:00|76.88|76.66|75.44|75.32|76.88|76.66|75.42|75.32|215102
1603982700000|2020-10-29 14:45:00|75.42|75.34|75.62|75.52|75.64|75.58|75.32|75.16|139246
1603983000000|2020-10-29 14:50:00|75.64|75.58|75.42|75.32|75.64|75.62|75.38|75.24|158231
1603983300000|2020-10-29 14:55:00|75.36|75.26|74.92|74.86|75.36|75.26|74.8|74.72|238581
1603983600000|2020-10-29 15:00:00|74.9|74.66|75.42|75.3|75.62|75.5|74.78|74.66|277970
1603983900000|2020-10-29 15:05:00|75.48|75.32|75|74.92|75.48|75.34|74.94|74.86|229942
1603984200000|2020-10-29 15:10:00|74.9|74.86|74.96|74.9|75.3|75.16|74.72|74.66|285310
1603984500000|2020-10-29 15:15:00|74.92|74.8|74.92|74.86|75.18|75.04|74.74|74.68|208784
1603984800000|2020-10-29 15:20:00|74.9|74.82|74.86|74.78|74.9|74.84|74.68|74.62|172651
1603985100000|2020-10-29 15:25:00|74.84|74.76|75.24|75.16|75.48|75.38|74.84|74.76|158390
1603985400000|2020-10-29 15:30:00|75.18|75.1|75|74.9|75.24|75.1|74.9|74.78|292110
1603985700000|2020-10-29 15:35:00|74.98|74.8|74.94|74.9|75.14|75.06|74.86|74.72|218104
1603986000000|2020-10-29 15:40:00|74.92|74.82|74.8|74.76|74.94|74.86|74.8|74.72|119492
1603986300000|2020-10-29 15:45:00|74.78|74.74|74.5|74.42|74.78|74.76|74.38|74.36|186305
1603986600000|2020-10-29 15:50:00|74.48|74.46|74.58|74.46|74.7|74.56|74.34|74.28|319315
1603986900000|2020-10-29 15:55:00|74.56|74.48|74.32|74.24|74.56|74.48|74.2|74.14|279855
1603987200000|2020-10-29 16:00:00|74.34|74.26|74.4|74.32|74.46|74.4|74.32|74.26|257520
1603987500000|2020-10-29 16:05:00|74.38|74.28|73.76|73.68|74.38|74.32|73.76|73.66|281955
1603987800000|2020-10-29 16:10:00|73.74|73.7|73.58|73.52|73.78|73.76|73.3|73.24|236956
1603988100000|2020-10-29 16:15:00|73.56|73.54|73.3|73.28|73.58|73.54|73.3|73.28|281732
1603988400000|2020-10-29 16:20:00|73.28|73.26|72.72|72.68|73.32|73.28|72.72|72.66|473725
1603988700000|2020-10-29 16:25:00|72.7|72.64|72.26|72.12|72.72|72.7|72.06|72|624141
1604044800000|2020-10-30 08:00:00|68.76|68.02|71|70.6|72.6|72.3|68.76|68|657093
1604045100000|2020-10-30 08:05:00|70.2|69.32|68.36|68.1|70.44|70.06|67.3|67|820591
1604045400000|2020-10-30 08:10:00|68.26|68|66.42|66.18|68.26|68|66.04|66|836270
1604045700000|2020-10-30 08:15:00|66.14|66.02|67.54|67.46|67.74|67.52|65.74|65.7|793160
1604046000000|2020-10-30 08:20:00|67.64|67.48|65.6|65.56|67.66|67.54|65.6|65.54|600133
1604046300000|2020-10-30 08:25:00|65.68|65.54|65.14|64.96|65.74|65.58|64.94|64.84|1087737
1604046600000|2020-10-30 08:30:00|65.3|64.98|69.86|69.58|70|69.6|65.3|64.98|788805
1604046900000|2020-10-30 08:35:00|69.84|69.38|69.5|69.26|69.86|69.78|68.96|68.76|818589
1604047200000|2020-10-30 08:40:00|69.48|69.28|69.68|69.6|70.34|70.16|69.42|69.2|416224
1604047500000|2020-10-30 08:45:00|69.6|69.42|69.44|69.34|69.6|69.56|68.9|68.78|456826
1604047800000|2020-10-30 08:50:00|69.42|69.36|69.06|68.9|69.5|69.38|69.06|68.84|342611
1604048100000|2020-10-30 08:55:00|68.96|68.76|67.08|67.02|68.96|68.94|67.08|67.02|347109
1604048400000|2020-10-30 09:00:00|67.06|67.04|66.52|66.38|67.08|67.04|66.5|66.36|327062
1604048700000|2020-10-30 09:05:00|66.5|66.36|66.84|66.7|66.84|66.72|66.06|66.02|444731
1604049000000|2020-10-30 09:10:00|66.82|66.76|68|67.84|68.18|68|66.82|66.7|417737
1604049300000|2020-10-30 09:15:00|67.92|67.86|69.64|69.48|69.64|69.52|67.92|67.8|334851
1604049600000|2020-10-30 09:20:00|69.76|69.56|68.8|68.58|69.76|69.56|68.48|68.2|336730
1604049900000|2020-10-30 09:25:00|68.66|68.56|68.92|68.84|69|68.9|68.62|68.5|157572
1604050200000|2020-10-30 09:30:00|68.86|68.86|69.14|69.04|69.14|69.04|68.86|68.68|221190
1604050500000|2020-10-30 09:35:00|69.24|69.06|69.4|69.3|69.72|69.62|69.24|69.06|240105
1604050800000|2020-10-30 09:40:00|69.42|69.2|69.68|69.52|69.7|69.52|68.48|68.28|277032
1604051100000|2020-10-30 09:45:00|69.7|69.54|70.3|70.14|70.34|70.14|69.38|69.24|295020
1604051400000|2020-10-30 09:50:00|70.28|70.12|70.68|70.56|70.88|70.56|70.28|70.12|534517
1604051700000|2020-10-30 09:55:00|70.72|70.62|70.54|70.38|70.98|70.82|70.48|70.32|170789
1604052000000|2020-10-30 10:00:00|70.52|70.36|70.64|70.5|70.66|70.52|70.4|70.22|351636
1604052300000|2020-10-30 10:05:00|70.62|70.38|70.64|70.5|70.68|70.6|70.48|70.36|203486
1604052600000|2020-10-30 10:10:00|70.56|70.44|71.46|71.32|71.5|71.4|70.4|70.32|261248
1604052900000|2020-10-30 10:15:00|71.42|71.34|71.38|71.26|71.44|71.34|70.92|70.7|213349
1604053200000|2020-10-30 10:20:00|71.32|71.16|71.16|71.02|71.42|71.24|71.08|70.94|220522
1604053500000|2020-10-30 10:25:00|71.2|71.04|71.7|71.56|71.7|71.56|71.04|70.92|262994
1604053800000|2020-10-30 10:30:00|71.68|71.52|72.12|71.98|72.16|72.02|71.5|71.44|194901
1604054100000|2020-10-30 10:35:00|72.16|72|72.78|72.62|72.78|72.68|72.16|72|446037
1604054400000|2020-10-30 10:40:00|72.76|72.64|72.62|72.48|72.76|72.64|72.42|72.34|239035
1604054700000|2020-10-30 10:45:00|72.64|72.54|72.62|72.5|72.86|72.74|72.5|72.4|243964
1604055000000|2020-10-30 10:50:00|72.6|72.46|73.14|72.98|73.14|72.98|72.5|72.42|134610
1604055300000|2020-10-30 10:55:00|73.18|73|73.38|73.22|73.46|73.4|73.18|73|339667
1604055600000|2020-10-30 11:00:00|73.36|73.14|73.3|73.16|73.42|73.28|73.18|73.08|231831
1604055900000|2020-10-30 11:05:00|73.38|73.3|73.6|73.54|73.72|73.64|73.32|73.2|133916
1604056200000|2020-10-30 11:10:00|73.68|73.52|73.92|73.82|74.04|73.94|73.64|73.52|253737
1604056500000|2020-10-30 11:15:00|73.9|73.84|74|73.94|74.06|73.98|73.9|73.76|319923
1604056800000|2020-10-30 11:20:00|73.98|73.96|74|73.92|74.16|74.06|73.88|73.8|175840
1604057100000|2020-10-30 11:25:00|73.98|73.86|73.9|73.82|74|73.96|73.86|73.78|241727
1604057400000|2020-10-30 11:30:00|73.88|73.78|71.62|71.44|73.92|73.86|71.62|71.44|523632
1604057700000|2020-10-30 11:35:00|71.6|71.46|71.38|71.18|71.6|71.6|70.8|70.7|282764
1604058000000|2020-10-30 11:40:00|71.42|71.2|72.14|71.98|72.18|72.04|71.42|71.2|231338
1604058300000|2020-10-30 11:45:00|72.1|72|71.8|71.68|72.14|72|71.78|71.62|112851
1604058600000|2020-10-30 11:50:00|71.76|71.62|71.2|71.06|71.76|71.62|71.18|71.02|337909
1604058900000|2020-10-30 11:55:00|71.26|71.1|71.06|70.94|71.26|71.1|71.04|70.94|130589
1604059200000|2020-10-30 12:00:00|71.04|70.96|71.08|70.98|71.16|71.06|71.02|70.92|153968
1604059500000|2020-10-30 12:05:00|71.1|71|70.98|70.94|71.1|71.02|70.94|70.82|160469
1604059800000|2020-10-30 12:10:00|71|70.86|71|70.92|71|70.98|70.92|70.82|204378
1604060100000|2020-10-30 12:15:00|70.98|70.9|71.62|71.5|71.62|71.5|70.92|70.84|173675
1604060400000|2020-10-30 12:20:00|71.64|71.54|72.12|71.96|72.44|72.24|71.62|71.54|150142
1604060700000|2020-10-30 12:25:00|72.1|71.9|72|71.9|72.1|71.94|71.82|71.7|118350
1604061000000|2020-10-30 12:30:00|71.92|71.92|71.54|71.5|71.96|71.92|71.54|71.5|265725
1604061300000|2020-10-30 12:35:00|71.52|71.46|70.54|70.42|71.52|71.46|70.54|70.38|164783
1604061600000|2020-10-30 12:40:00|70.52|70.44|69.32|69.2|70.52|70.44|69.1|69|832100
1604061900000|2020-10-30 12:45:00|69.3|69.22|70.98|70.8|71.28|71.1|69.26|69.06|371027
1604062200000|2020-10-30 12:50:00|71|70.82|71.7|71.64|71.7|71.64|70.76|70.6|96630
1604062500000|2020-10-30 12:55:00|71.76|71.66|71.44|71.32|71.76|71.66|71.36|71.18|55957
1604062800000|2020-10-30 13:00:00|71.4|71.28|71.68|71.56|71.72|71.56|71.34|71.26|72012
1604063100000|2020-10-30 13:05:00|71.74|71.58|71.68|71.66|71.76|71.66|71.66|71.58|39482
1604063400000|2020-10-30 13:10:00|71.64|71.54|71.76|71.68|71.76|71.68|71.46|71.4|145672
1604063700000|2020-10-30 13:15:00|71.68|71.64|71.62|71.52|71.94|71.76|71.62|71.5|78834
1604064000000|2020-10-30 13:20:00|71.6|71.56|71.64|71.6|71.64|71.6|71.58|71.5|41851
1604064300000|2020-10-30 13:25:00|71.72|71.62|71.74|71.64|71.74|71.66|71.5|71.44|259866
1604064600000|2020-10-30 13:30:00|71.62|71.52|71.58|71.5|71.74|71.66|71.5|71.44|135511
1604064900000|2020-10-30 13:35:00|71.56|71.48|71.64|71.52|71.7|71.6|71.54|71.46|44395
1604065200000|2020-10-30 13:40:00|71.58|71.5|71.44|71.38|71.58|71.5|71.42|71.34|113722
1604065500000|2020-10-30 13:45:00|71.42|71.32|71.08|71|71.44|71.38|71.08|71|193472
1604065800000|2020-10-30 13:50:00|71.06|70.96|70.7|70.6|71.06|70.96|70.64|70.6|209447
1604066100000|2020-10-30 13:55:00|70.68|70.62|70.56|70.44|70.72|70.62|70.34|70.28|141440
1604066400000|2020-10-30 14:00:00|70.54|70.42|70.26|70.24|70.56|70.46|70.22|70.2|242289
1604066700000|2020-10-30 14:05:00|70.24|70.22|70.94|70.82|70.94|70.86|70.22|70.2|103156
1604067000000|2020-10-30 14:10:00|70.92|70.86|70.86|70.74|71.3|71.24|70.8|70.68|125649
1604067300000|2020-10-30 14:15:00|70.92|70.8|70.88|70.8|70.94|70.82|70.82|70.7|57249
1604067600000|2020-10-30 14:20:00|70.86|70.76|70.84|70.74|71.04|70.88|70.8|70.7|54279
1604067900000|2020-10-30 14:25:00|70.82|70.72|70.86|70.78|70.9|70.8|70.8|70.7|49728
1604068200000|2020-10-30 14:30:00|70.84|70.8|70.72|70.66|70.98|70.9|70.66|70.6|105918
1604068500000|2020-10-30 14:35:00|70.7|70.6|70.66|70.56|70.78|70.7|70.64|70.52|66888
1604068800000|2020-10-30 14:40:00|70.64|70.54|70.44|70.38|70.64|70.54|70.4|70.3|127504
1604069100000|2020-10-30 14:45:00|70.5|70.44|70.26|70.18|70.58|70.46|70.2|70.14|105829
1604069400000|2020-10-30 14:50:00|70.22|70.2|69.9|69.8|70.36|70.28|69.9|69.8|167007
1604069700000|2020-10-30 14:55:00|69.86|69.76|68.9|68.8|70.14|70|68.9|68.8|560071
1604070000000|2020-10-30 15:00:00|68.96|68.82|69|68.88|69.1|69|68.9|68.82|244634
1604070300000|2020-10-30 15:05:00|69.06|68.94|69.08|68.98|69.4|69.26|69.02|68.9|81585
1604070600000|2020-10-30 15:10:00|69.12|69|69.46|69.36|69.46|69.36|69.12|69|209986
1604070900000|2020-10-30 15:15:00|69.42|69.32|69.62|69.56|69.62|69.56|69.3|69.22|183220
1604071200000|2020-10-30 15:20:00|69.64|69.58|69.7|69.6|69.92|69.86|69.62|69.56|204783
1604071500000|2020-10-30 15:25:00|69.74|69.62|69.72|69.64|70|69.96|69.54|69.5|109211
1604071800000|2020-10-30 15:30:00|69.7|69.62|69.78|69.7|69.8|69.74|69.6|69.54|127786
1604072100000|2020-10-30 15:35:00|69.8|69.72|69.7|69.6|69.9|69.84|69.7|69.6|148701
1604072400000|2020-10-30 15:40:00|69.68|69.66|69.7|69.62|69.82|69.74|69.62|69.56|246564
1604072700000|2020-10-30 15:45:00|69.68|69.6|69.86|69.8|70|69.88|69.64|69.58|248575
1604073000000|2020-10-30 15:50:00|69.8|69.78|69.28|69.2|69.8|69.78|69.14|69.1|148279
1604073300000|2020-10-30 15:55:00|69.26|69.18|69.54|69.46|69.58|69.48|69.26|69.18|114501
1604073600000|2020-10-30 16:00:00|69.5|69.42|69.8|69.74|69.86|69.76|69.5|69.42|158689
1604073900000|2020-10-30 16:05:00|69.86|69.76|70.1|70.04|70.26|70.18|69.86|69.7|223420
1604074200000|2020-10-30 16:10:00|70.06|70.02|70.36|70.32|70.5|70.4|70.06|70|202663
1604074500000|2020-10-30 16:15:00|70.42|70.34|69.78|69.76|70.58|70.5|69.78|69.74|226165
1604074800000|2020-10-30 16:20:00|69.76|69.7|69.4|69.34|69.9|69.78|69.36|69.3|392873
1604075100000|2020-10-30 16:25:00|69.38|69.32|70.08|69.92|70.08|69.92|69.18|69.12|392245
1604304000000|2020-11-02 08:00:00|67.72|67.42|69.02|68.46|69.5|69.22|67.3|67.04|1413450
1604304300000|2020-11-02 08:05:00|69|68.7|68.28|68.06|69.18|68.98|68.28|67.8|510974
1604304600000|2020-11-02 08:10:00|68.26|68.02|68|67.82|68.28|68.08|67.72|67.5|873075
1604304900000|2020-11-02 08:15:00|68.02|67.84|69.6|69.48|69.88|69.8|68.02|67.84|611787
1604305200000|2020-11-02 08:20:00|69.62|69.5|68.66|68.58|69.62|69.5|68.48|68.3|393261
1604305500000|2020-11-02 08:25:00|68.72|68.6|68.22|68.02|68.72|68.6|68.02|68|374183
1604305800000|2020-11-02 08:30:00|68.2|68|66.92|66.74|68.2|68.02|66.92|66.74|406708
1604306100000|2020-11-02 08:35:00|66.98|66.76|67.52|67.34|67.68|67.6|66.62|66.5|628376
1604306400000|2020-11-02 08:40:00|67.5|67.36|68.36|68.1|68.4|68.12|67.46|67.24|223048
1604306700000|2020-11-02 08:45:00|68.34|68.12|68.34|68.26|68.48|68.28|68.08|67.92|493542
1604307000000|2020-11-02 08:50:00|68.36|68.28|68.7|68.54|68.76|68.74|68.34|68.2|252423
1604307300000|2020-11-02 08:55:00|68.68|68.6|68.56|68.5|68.76|68.7|68.54|68.4|307572
1604307600000|2020-11-02 09:00:00|68.6|68.52|68.36|68.26|68.64|68.6|68.16|68.12|421078
1604307900000|2020-11-02 09:05:00|68.4|68.28|68.64|68.52|68.64|68.54|68.36|68.28|153078
1604308200000|2020-11-02 09:10:00|68.66|68.54|68.8|68.76|68.84|68.76|68.58|68.52|111288
1604308500000|2020-11-02 09:15:00|68.84|68.72|69.56|69.46|69.56|69.54|68.8|68.72|255350
1604308800000|2020-11-02 09:20:00|69.48|69.48|69.9|69.8|69.98|69.88|69.44|69.32|682493
1604309100000|2020-11-02 09:25:00|69.86|69.82|70.34|70.16|70.34|70.18|69.72|69.7|458759
1604309400000|2020-11-02 09:30:00|70.36|70.18|70.26|70.14|70.44|70.32|70.12|70.06|336130
1604309700000|2020-11-02 09:35:00|70.24|70.16|69.9|69.82|70.24|70.16|69.86|69.8|252879
1604310000000|2020-11-02 09:40:00|69.92|69.84|70.4|70.28|70.48|70.34|69.92|69.84|269421
1604310300000|2020-11-02 09:45:00|70.38|70.24|70.18|70.1|70.42|70.3|70.06|69.96|233178
1604310600000|2020-11-02 09:50:00|70.2|70.14|70.32|70.22|70.42|70.32|70.18|70.08|88706
1604310900000|2020-11-02 09:55:00|70.3|70.24|70.3|70.26|70.38|70.3|70.22|70.14|58094
1604311200000|2020-11-02 10:00:00|70.28|70.24|70.26|70.2|70.36|70.26|70.2|70.1|206550
1604311500000|2020-11-02 10:05:00|70.3|70.26|70.28|70.22|70.4|70.32|70.26|70.18|209328
1604311800000|2020-11-02 10:10:00|70.26|70.24|69.86|69.74|70.34|70.24|69.74|69.7|152680
1604312100000|2020-11-02 10:15:00|69.84|69.76|69.98|69.92|70.02|70|69.8|69.68|231213
1604312400000|2020-11-02 10:20:00|70|69.9|70|69.92|70|69.92|69.86|69.82|129558
1604312700000|2020-11-02 10:25:00|69.98|69.9|70.22|70.12|70.24|70.16|69.92|69.88|124137
1604313000000|2020-11-02 10:30:00|70.24|70.14|70.52|70.48|70.62|70.56|70.24|70.12|142982
1604313300000|2020-11-02 10:35:00|70.5|70.46|70.56|70.48|70.56|70.48|70.44|70.34|98450
1604313600000|2020-11-02 10:40:00|70.58|70.5|70.9|70.88|70.94|70.88|70.56|70.5|219513
1604313900000|2020-11-02 10:45:00|70.94|70.86|71.26|71.2|71.3|71.2|70.94|70.86|266872
1604314200000|2020-11-02 10:50:00|71.3|71.18|71.22|71.12|71.3|71.22|71.08|71|225322
1604314500000|2020-11-02 10:55:00|71.24|71.14|71.28|71.22|71.42|71.32|71.22|71.14|216539
1604314800000|2020-11-02 11:00:00|71.26|71.2|71.26|71.14|71.28|71.2|71.18|71.06|208754
1604315100000|2020-11-02 11:05:00|71.24|71.16|71.14|71.04|71.24|71.18|71.12|71.02|55469
1604315400000|2020-11-02 11:10:00|71.12|71.08|71.8|71.64|71.84|71.8|71.1|71.04|259418
1604315700000|2020-11-02 11:15:00|71.78|71.66|71.92|71.8|71.96|71.92|71.5|71.38|379264
1604316000000|2020-11-02 11:20:00|71.9|71.82|72.44|72.32|72.44|72.32|71.9|71.82|249882
1604316300000|2020-11-02 11:25:00|72.46|72.34|72.48|72.42|72.5|72.46|72.36|72.28|270522
1604316600000|2020-11-02 11:30:00|72.5|72.44|73|72.94|73.1|73.02|72.48|72.42|383294
1604316900000|2020-11-02 11:35:00|73.06|72.96|73.4|73.32|73.4|73.36|73.06|72.96|326202
1604317200000|2020-11-02 11:40:00|73.38|73.28|73.44|73.34|73.98|73.84|73.24|73.14|634511
1604317500000|2020-11-02 11:45:00|73.38|73.38|73.48|73.42|73.5|73.48|73.38|73.32|362313
1604317800000|2020-11-02 11:50:00|73.42|73.38|72.8|72.7|73.48|73.38|72.8|72.66|543881
1604318100000|2020-11-02 11:55:00|72.78|72.66|72.58|72.46|72.8|72.7|72.5|72.42|265488
1604318400000|2020-11-02 12:00:00|72.56|72.5|72.66|72.56|72.66|72.56|72.54|72.44|147997
1604318700000|2020-11-02 12:05:00|72.64|72.58|72.3|72.24|72.64|72.58|72.3|72.24|167914
1604319000000|2020-11-02 12:10:00|72.28|72.2|71.9|71.8|72.28|72.2|71.84|71.8|166198
1604319300000|2020-11-02 12:15:00|71.92|71.82|71.66|71.54|71.94|71.86|71.4|71.34|627235
1604319600000|2020-11-02 12:20:00|71.68|71.56|72|71.9|72.04|71.96|71.66|71.54|200310
1604319900000|2020-11-02 12:25:00|71.98|71.92|72|71.92|72.08|72|71.94|71.82|169789
1604320200000|2020-11-02 12:30:00|72.02|71.9|71.96|71.9|72.04|71.92|71.88|71.86|26406
1604320500000|2020-11-02 12:35:00|71.94|71.88|71.86|71.78|71.96|71.9|71.8|71.78|155322
1604320800000|2020-11-02 12:40:00|71.84|71.76|71.2|71.12|71.84|71.76|71.06|71|459506
1604321100000|2020-11-02 12:45:00|71.22|71.14|71.86|71.82|71.86|71.82|71.16|71.1|294218
1604321400000|2020-11-02 12:50:00|71.9|71.84|72.16|72.08|72.22|72.2|71.9|71.82|390516
1604321700000|2020-11-02 12:55:00|72.22|72.1|72.6|72.46|72.6|72.46|72.22|72.08|159021
1604322000000|2020-11-02 13:00:00|72.62|72.48|72.5|72.46|72.66|72.54|72.36|72.32|248815
1604322300000|2020-11-02 13:05:00|72.52|72.52|72.46|72.4|72.54|72.52|72.44|72.36|176694
1604322600000|2020-11-02 13:10:00|72.44|72.38|72.54|72.48|72.58|72.5|72.44|72.36|82148
1604322900000|2020-11-02 13:15:00|72.56|72.5|72.54|72.5|72.64|72.58|72.54|72.46|41379
1604323200000|2020-11-02 13:20:00|72.56|72.52|73|72.98|73.08|72.98|72.56|72.52|292702
1604323500000|2020-11-02 13:25:00|72.98|72.96|73.1|73.06|73.24|73.12|72.98|72.88|229792
1604323800000|2020-11-02 13:30:00|73.08|73.04|73.28|73.24|73.28|73.24|73.06|72.96|177015
1604324100000|2020-11-02 13:35:00|73.3|73.28|73.36|73.3|73.4|73.34|73.28|73.28|115747
1604324400000|2020-11-02 13:40:00|73.34|73.28|73.4|73.34|73.4|73.36|73.3|73.2|184936
1604324700000|2020-11-02 13:45:00|73.38|73.36|73.36|73.26|73.46|73.38|73.3|73.26|210021
1604325000000|2020-11-02 13:50:00|73.34|73.3|73.3|73.26|73.42|73.36|73.3|73.26|154558
1604325300000|2020-11-02 13:55:00|73.26|73.22|73.1|73.04|73.3|73.24|73.08|73.04|158492
1604325600000|2020-11-02 14:00:00|73.08|73.02|72.96|72.88|73.08|73.02|72.82|72.78|110002
1604325900000|2020-11-02 14:05:00|72.98|72.86|72.88|72.8|73.14|73.06|72.88|72.78|174820
1604326200000|2020-11-02 14:10:00|72.9|72.78|72.92|72.86|73|72.94|72.88|72.78|58361
1604326500000|2020-11-02 14:15:00|72.9|72.84|72.96|72.9|73.04|72.96|72.86|72.78|111346
1604326800000|2020-11-02 14:20:00|72.94|72.88|72.92|72.86|72.96|72.9|72.78|72.76|217574
1604327100000|2020-11-02 14:25:00|72.96|72.88|72.98|72.92|73.16|73.1|72.92|72.88|69856
1604327400000|2020-11-02 14:30:00|72.96|72.9|73.02|72.92|73.16|73.08|72.88|72.8|252394
1604327700000|2020-11-02 14:35:00|73|72.98|73.02|72.96|73.1|73|72.96|72.88|360316
1604328000000|2020-11-02 14:40:00|73.04|72.98|72.86|72.8|73.06|73|72.86|72.76|231150
1604328300000|2020-11-02 14:45:00|72.82|72.78|72.9|72.86|73.02|72.98|72.78|72.76|175538
1604328600000|2020-11-02 14:50:00|72.92|72.88|72.96|72.92|72.98|72.96|72.84|72.74|150381
1604328900000|2020-11-02 14:55:00|72.94|72.9|73.72|73.6|73.72|73.6|72.8|72.76|384458
1604329200000|2020-11-02 15:00:00|73.76|73.62|74.92|74.9|74.96|74.9|73.72|73.62|853905
1604329500000|2020-11-02 15:05:00|74.96|74.88|74.76|74.68|75.08|75|74.72|74.64|468376
1604329800000|2020-11-02 15:10:00|74.74|74.66|75.24|75.2|75.26|75.2|74.7|74.66|355852
1604330100000|2020-11-02 15:15:00|75.28|75.22|76.38|76.3|76.44|76.3|75.28|75.22|426645
1604330700000|2020-11-02 15:25:00|76.86|76.7|77.26|77.12|77.26|77.18|76.52|76.32|1076766
1604331000000|2020-11-02 15:30:00|77.24|77.06|74.96|74.82|77.24|77.18|74.96|74.82|1126995
1604331300000|2020-11-02 15:35:00|74.92|74.84|75.34|75.24|75.38|75.3|74.74|74.68|425063
1604331600000|2020-11-02 15:40:00|75.38|75.26|75.34|75.24|75.4|75.34|74.98|74.94|452589
1604331900000|2020-11-02 15:45:00|75.36|75.26|76.62|76.4|76.7|76.66|75.34|75.26|644211
1604332200000|2020-11-02 15:50:00|76.64|76.42|76.56|76.48|76.68|76.56|76.3|76.24|448837
1604332500000|2020-11-02 15:55:00|76.58|76.42|76.34|76.3|76.68|76.58|76.24|76.18|262746
1604332800000|2020-11-02 16:00:00|76.4|76.32|75.2|75.08|76.4|76.36|75.1|75.06|926643
1604333100000|2020-11-02 16:05:00|75.12|75.06|75|74.94|75.24|75.12|74.96|74.94|329569
1604333400000|2020-11-02 16:10:00|75.02|74.96|74.74|74.68|75.08|75.02|74.64|74.6|421888
1604333700000|2020-11-02 16:15:00|74.72|74.66|75.22|75.16|75.32|75.24|74.66|74.62|534462
1604334000000|2020-11-02 16:20:00|75.2|75.14|76.26|76.18|76.36|76.26|75.12|75.02|630088
1604334300000|2020-11-02 16:25:00|76.24|76.16|76.7|76.54|76.7|76.62|76|75.92|765377
1604390400000|2020-11-03 08:00:00|76.18|75.12|75.42|75.24|77.36|77.06|75|74.7|1462944
1604390700000|2020-11-03 08:05:00|75.4|75.14|75.3|75.1|75.4|75.36|75.08|75|679924
1604391000000|2020-11-03 08:10:00|75.22|75.06|75.64|75.44|75.82|75.66|75|74.9|643493
1604391300000|2020-11-03 08:15:00|75.6|75.46|76.46|76.24|77.22|77.2|75.54|75.38|1211590
1604391600000|2020-11-03 08:20:00|76.48|76.46|76.72|76.64|76.84|76.64|76.3|76|554696
1604391900000|2020-11-03 08:25:00|76.78|76.66|77.34|77.22|77.48|77.26|76.78|76.66|499975
1604392200000|2020-11-03 08:30:00|77.36|77.24|77.52|77.42|77.88|77.74|77.3|77.08|815115
1604392500000|2020-11-03 08:35:00|77.46|77.4|78.66|78.6|78.68|78.6|77.44|77.34|1364984
1604392800000|2020-11-03 08:40:00|78.68|78.62|78.7|78.54|79|78.9|78.62|78.5|777914
1604393100000|2020-11-03 08:45:00|78.68|78.6|78.12|77.98|78.68|78.6|76.22|76.2|1082226
1604393400000|2020-11-03 08:50:00|78.1|77.9|77.7|77.64|78.4|78.3|77.54|77.5|460044
1604393700000|2020-11-03 08:55:00|77.78|77.66|77.82|77.72|77.88|77.84|77.58|77.54|378094
1604394000000|2020-11-03 09:00:00|77.84|77.74|78.1|78.04|78.34|78.2|77.82|77.74|563844
1604394300000|2020-11-03 09:05:00|78.08|78.02|78.36|78.24|78.4|78.38|77.9|77.76|317981
1604394600000|2020-11-03 09:10:00|78.34|78.22|78.06|78.02|78.36|78.22|77.96|77.88|283219
1604394900000|2020-11-03 09:15:00|78.04|78|77.68|77.64|78.22|78.1|77.64|77.5|294337
1604395200000|2020-11-03 09:20:00|77.76|77.68|77.46|77.38|77.86|77.74|77.46|77.34|231290
1604395500000|2020-11-03 09:25:00|77.44|77.4|77.44|77.36|77.76|77.6|77.36|77.32|456938
1604395800000|2020-11-03 09:30:00|77.48|77.38|77.72|77.7|77.74|77.7|77.48|77.38|219971
1604396100000|2020-11-03 09:35:00|77.74|77.72|77.86|77.82|78.06|77.96|77.7|77.66|1304739
1604396400000|2020-11-03 09:40:00|77.84|77.78|77.36|77.34|77.88|77.82|77.36|77.34|285209
1604396700000|2020-11-03 09:45:00|77.42|77.36|77.52|77.5|77.64|77.52|76.82|76.7|442144
1604397000000|2020-11-03 09:50:00|77.6|77.52|77.76|77.66|77.78|77.66|77.4|77.2|1252868
1604397300000|2020-11-03 09:55:00|77.78|77.68|77.72|77.68|77.88|77.78|77.7|77.6|204299
1604397600000|2020-11-03 10:00:00|77.74|77.72|77.62|77.52|77.76|77.72|77.48|77.42|275275
1604397900000|2020-11-03 10:05:00|77.56|77.54|77.52|77.42|77.74|77.64|77.46|77.36|159288
1604398200000|2020-11-03 10:10:00|77.54|77.44|77.58|77.5|77.72|77.6|77.5|77.44|139682
1604398500000|2020-11-03 10:15:00|77.56|77.48|77.46|77.4|77.58|77.54|77.38|77.36|215519
1604398800000|2020-11-03 10:20:00|77.48|77.42|76.4|76.24|77.52|77.42|76.26|76.1|380952
1604399100000|2020-11-03 10:25:00|76.38|76.26|76.46|76.38|76.54|76.4|75.76|75.58|410022
1604399400000|2020-11-03 10:30:00|76.42|76.4|77.04|76.9|77.1|77.08|76.4|76.38|411250
1604399700000|2020-11-03 10:35:00|77|76.92|77.42|77.4|77.52|77.4|76.98|76.84|403671
1604400000000|2020-11-03 10:40:00|77.5|77.42|77.72|77.56|77.74|77.56|77.3|77.18|386696
1604400300000|2020-11-03 10:45:00|77.7|77.58|77.98|77.88|78.14|78|77.64|77.58|186101
1604400600000|2020-11-03 10:50:00|77.96|77.92|78.18|78.1|78.46|78.28|77.9|77.76|329618
1604400900000|2020-11-03 10:55:00|78.2|78.16|78.16|78.04|78.42|78.3|78.12|78.02|294794
1604401200000|2020-11-03 11:00:00|78.2|78.06|78.2|78.1|78.28|78.26|77.62|77.54|427260
1604401500000|2020-11-03 11:05:00|78.24|78.12|78.24|78.16|78.38|78.26|78.16|78.08|277981
1604401800000|2020-11-03 11:10:00|78.26|78.18|78.48|78.4|78.48|78.4|78.2|78.16|195874
1604402100000|2020-11-03 11:15:00|78.5|78.42|78.42|78.34|78.7|78.58|78.38|78.28|327878
1604402400000|2020-11-03 11:20:00|78.44|78.36|78.3|78.26|78.44|78.36|78.3|78.22|90320
1604402700000|2020-11-03 11:25:00|78.26|78.22|78.08|78|78.26|78.22|77.84|77.76|178833
1604403000000|2020-11-03 11:30:00|78.1|77.96|78.04|77.92|78.1|78|77.98|77.9|133307
1604403300000|2020-11-03 11:35:00|78.02|77.94|78.22|78.12|78.22|78.12|77.98|77.9|144892
1604403600000|2020-11-03 11:40:00|78.26|78.14|78.44|78.32|78.44|78.32|78.24|78.14|203278
1604403900000|2020-11-03 11:45:00|78.42|78.3|78.46|78.38|78.46|78.4|78.22|78.02|362365
1604404200000|2020-11-03 11:50:00|78.44|78.34|78.42|78.34|78.5|78.44|78.4|78.32|158343
1604404500000|2020-11-03 11:55:00|78.4|78.38|78.3|78.22|78.46|78.38|78.24|78.22|121866
1604404800000|2020-11-03 12:00:00|78.32|78.24|78.2|78.1|78.36|78.26|78.1|78.08|98027
1604405100000|2020-11-03 12:05:00|78.16|78.08|78.28|78.18|78.3|78.22|78.1|78.04|71013
1604405400000|2020-11-03 12:10:00|78.3|78.2|78.32|78.28|78.4|78.32|78.2|78.2|139041
1604405700000|2020-11-03 12:15:00|78.36|78.3|78.32|78.28|78.4|78.38|78.3|78.22|240301
1604406000000|2020-11-03 12:20:00|78.36|78.26|78.2|78.16|78.36|78.28|78.2|78.16|159705
1604406300000|2020-11-03 12:25:00|78.16|78.14|78.2|78.18|78.26|78.18|78.14|78.1|179486
1604406600000|2020-11-03 12:30:00|78.22|78.16|78.12|78.04|78.22|78.18|78.06|78.02|147864
1604406900000|2020-11-03 12:35:00|78.1|78.02|78.12|78.08|78.14|78.08|77.92|77.9|268626
1604407200000|2020-11-03 12:40:00|78.16|78.1|78.4|78.34|78.4|78.34|78.12|78.08|143211
1604407500000|2020-11-03 12:45:00|78.42|78.36|78.46|78.44|78.5|78.44|78.38|78.32|301384
1604407800000|2020-11-03 12:50:00|78.44|78.42|78.44|78.4|78.5|78.44|78.38|78.3|212124
1604408100000|2020-11-03 12:55:00|78.46|78.42|78.42|78.36|78.46|78.44|78.38|78.28|189329
1604408400000|2020-11-03 13:00:00|78.44|78.38|78.46|78.4|78.48|78.42|78.44|78.36|128840
1604408700000|2020-11-03 13:05:00|78.44|78.38|78.58|78.56|78.58|78.56|78.42|78.36|278088
1604409000000|2020-11-03 13:10:00|78.62|78.6|78.76|78.74|78.82|78.78|78.62|78.54|535302
1604409300000|2020-11-03 13:15:00|78.8|78.76|78.76|78.72|78.8|78.76|78.72|78.7|277966
1604409600000|2020-11-03 13:20:00|78.8|78.74|79.38|79.34|79.38|79.34|78.74|78.7|363738
1604409900000|2020-11-03 13:25:00|79.4|79.36|79.12|79.08|79.52|79.48|79.08|79.02|272953
1604410200000|2020-11-03 13:30:00|79.1|79.04|78.98|78.86|79.14|79.08|78.88|78.84|275133
1604410500000|2020-11-03 13:35:00|78.96|78.82|78.64|78.58|78.96|78.86|78.6|78.52|200902
1604410800000|2020-11-03 13:40:00|78.68|78.6|78.42|78.36|78.74|78.64|78.4|78.34|169944
1604411100000|2020-11-03 13:45:00|78.46|78.38|78.56|78.54|78.62|78.56|78.42|78.38|272948
1604411400000|2020-11-03 13:50:00|78.6|78.56|78.64|78.56|78.66|78.56|78.56|78.5|192537
1604411700000|2020-11-03 13:55:00|78.6|78.58|78.44|78.38|78.74|78.66|78.34|78.32|403162
1604412000000|2020-11-03 14:00:00|78.42|78.36|78.3|78.28|78.42|78.38|78.22|78.16|241336
1604412300000|2020-11-03 14:05:00|78.32|78.3|78.34|78.28|78.36|78.3|78.24|78.18|153910
1604412600000|2020-11-03 14:10:00|78.36|78.3|78.54|78.46|78.54|78.46|78.3|78.28|301458
1604412900000|2020-11-03 14:15:00|78.58|78.48|78.74|78.66|78.74|78.68|78.56|78.48|232024
1604413200000|2020-11-03 14:20:00|78.76|78.68|78.62|78.6|78.8|78.76|78.6|78.56|305100
1604413500000|2020-11-03 14:25:00|78.66|78.58|78.66|78.62|78.68|78.64|78.58|78.54|167922
1604413800000|2020-11-03 14:30:00|78.64|78.6|78.66|78.64|78.72|78.66|78.62|78.58|551956
1604414100000|2020-11-03 14:35:00|78.64|78.62|78.96|78.92|79|78.96|78.64|78.62|435851
1604414400000|2020-11-03 14:40:00|79|78.94|79.26|79.24|79.3|79.28|78.96|78.92|520470
1604414700000|2020-11-03 14:45:00|79.24|79.22|79.46|79.42|79.5|79.46|79.24|79.2|583342
1604415000000|2020-11-03 14:50:00|79.44|79.4|79.6|79.52|79.6|79.52|79.32|79.3|764586
1604415300000|2020-11-03 14:55:00|79.58|79.5|79.74|79.72|79.8|79.76|79.58|79.5|505184
1604415600000|2020-11-03 15:00:00|79.72|79.7|79.76|79.74|79.84|79.78|79.68|79.66|520875
1604415900000|2020-11-03 15:05:00|79.78|79.72|79.76|79.68|79.92|79.88|79.74|79.68|572648
1604416200000|2020-11-03 15:10:00|79.74|79.7|79.64|79.6|79.76|79.74|79.54|79.44|531030
1604416500000|2020-11-03 15:15:00|79.66|79.62|79.8|79.78|79.84|79.8|79.66|79.6|426292
1604416800000|2020-11-03 15:20:00|79.84|79.8|79.94|79.9|80|79.94|79.8|79.78|665208
1604417100000|2020-11-03 15:25:00|79.98|79.92|80.22|80.14|80.3|80.2|79.94|79.9|644628
1604417400000|2020-11-03 15:30:00|80.26|80.16|80.46|80.38|80.58|80.5|80.14|80.12|618291
1604417700000|2020-11-03 15:35:00|80.5|80.4|80.24|80.16|80.5|80.42|80.18|80.16|428527
1604418000000|2020-11-03 15:40:00|80.22|80.14|79.58|79.46|80.24|80.16|79.18|79.08|1187518
1604418300000|2020-11-03 15:45:00|79.56|79.48|80.08|80.04|80.1|80.04|79.54|79.46|747148
1604418600000|2020-11-03 15:50:00|80.1|80.08|80.6|80.58|80.66|80.58|80.1|80.08|673430
1604418900000|2020-11-03 15:55:00|80.66|80.6|80.6|80.5|80.76|80.66|80.54|80.48|695504
1604419200000|2020-11-03 16:00:00|80.64|80.52|80.78|80.72|80.78|80.72|80.56|80.52|617908
1604419500000|2020-11-03 16:05:00|80.8|80.74|81.12|81.1|81.16|81.1|80.78|80.74|1725496
1604419800000|2020-11-03 16:10:00|81.16|81.12|81.6|81.54|81.7|81.68|81.16|81.1|1964154
1604420100000|2020-11-03 16:15:00|81.62|81.58|82.32|82.28|82.46|82.34|81.6|81.54|951080
1604420400000|2020-11-03 16:20:00|82.28|82.26|82.4|82.38|82.5|82.42|82.28|82.24|138410
1604477100000|2020-11-04 08:05:00|79.56|79|80.76|80.56|81.4|80.82|78.34|78.08|3075136
1604477400000|2020-11-04 08:10:00|80.74|80.38|80.88|80.64|80.9|80.72|80.2|80.04|801957
1604477700000|2020-11-04 08:15:00|80.92|80.66|81.52|81.34|81.92|81.88|80.84|80.58|1339032
1604478000000|2020-11-04 08:20:00|81.5|81.32|81.62|81.5|81.74|81.62|81.32|81.18|945165
1604478300000|2020-11-04 08:25:00|81.6|81.48|80.98|80.82|81.6|81.5|80.72|80.66|479094
1604478600000|2020-11-04 08:30:00|81|80.88|80.9|80.82|81.04|80.98|80.86|80.8|351775
1604478900000|2020-11-04 08:35:00|80.88|80.8|80.38|80.24|80.9|80.82|80.2|80.16|459647
1604479200000|2020-11-04 08:40:00|80.3|80.26|80.38|80.28|80.84|80.78|80.3|80.22|656036
1604479500000|2020-11-04 08:45:00|80.4|80.32|81|80.94|81.08|80.94|80.36|80.28|485922
1604479800000|2020-11-04 08:50:00|81.04|80.96|80.92|80.78|81.7|81.62|80.7|80.5|958765
1604480100000|2020-11-04 08:55:00|80.9|80.84|81.1|81.02|81.26|81.2|80.74|80.52|775003
1604480400000|2020-11-04 09:00:00|81.16|81|80.46|80.36|81.16|81.02|80.4|80.36|668528
1604480700000|2020-11-04 09:05:00|80.48|80.38|80.1|79.98|80.52|80.4|79.5|79.44|767144
1604481000000|2020-11-04 09:10:00|80.12|80.02|80.28|80.1|80.48|80.38|79.74|79.62|498927
1604481300000|2020-11-04 09:15:00|80.26|80.12|80.34|80.22|80.42|80.34|79.8|79.66|332286
1604481600000|2020-11-04 09:20:00|80.32|80.2|80.76|80.66|80.84|80.72|80.28|80.14|375708
1604481900000|2020-11-04 09:25:00|80.8|80.68|80.7|80.6|80.88|80.76|80.58|80.52|406106
1604482200000|2020-11-04 09:30:00|80.72|80.62|80.64|80.58|81.06|80.96|80.54|80.48|356859
1604482500000|2020-11-04 09:35:00|80.62|80.52|80.88|80.78|81.06|80.98|80.5|80.4|502844
1604482800000|2020-11-04 09:40:00|80.9|80.8|81|80.94|81.02|80.98|80.7|80.6|283858
1604483100000|2020-11-04 09:45:00|80.96|80.96|81.8|81.72|81.88|81.8|80.94|80.88|1021475
1604483400000|2020-11-04 09:50:00|81.88|81.78|82.12|82|82.3|82.26|81.76|81.68|517347
1604483700000|2020-11-04 09:55:00|82.14|82.06|81.92|81.8|82.18|82.06|81.82|81.74|283854
1604484000000|2020-11-04 10:00:00|81.94|81.82|82.18|82.08|82.3|82.24|81.86|81.8|703993
1604484300000|2020-11-04 10:05:00|82.2|82.1|81.76|81.62|82.3|82.18|81.62|81.52|420769
1604484600000|2020-11-04 10:10:00|81.78|81.64|82.36|82.24|82.4|82.3|81.64|81.62|867275
1604484900000|2020-11-04 10:15:00|82.34|82.28|82.3|82.2|82.4|82.3|82.24|82.14|432460
1604485200000|2020-11-04 10:20:00|82.28|82.24|82.28|82.18|82.34|82.24|82.18|82.14|303557
1604485500000|2020-11-04 10:25:00|82.3|82.2|82.76|82.68|83.06|83|82.28|82.18|591349
1604485800000|2020-11-04 10:30:00|82.78|82.7|83.3|83.12|83.38|83.2|82.5|82.46|523341
1604486100000|2020-11-04 10:35:00|83.28|83.14|83.3|83.26|83.38|83.28|83.26|83.14|401735
1604486400000|2020-11-04 10:40:00|83.36|83.28|83.32|83.24|83.38|83.36|83.26|83.2|348051
1604486700000|2020-11-04 10:45:00|83.34|83.26|83.8|83.7|83.92|83.82|83.32|83.26|768309
1604487000000|2020-11-04 10:50:00|83.78|83.72|83.8|83.78|83.8|83.78|83.36|83.3|603701
1604487300000|2020-11-04 10:55:00|83.82|83.8|84.12|84.08|84.22|84.18|83.8|83.68|812039
1604487600000|2020-11-04 11:00:00|84.14|84.12|84.6|84.5|84.64|84.6|84.14|84.1|556150
1604487900000|2020-11-04 11:05:00|84.68|84.52|84.24|84.1|84.92|84.84|84|83.9|941391
1604488200000|2020-11-04 11:10:00|84.22|84.08|84.66|84.56|85.26|85.02|84.2|84.08|565314
1604488500000|2020-11-04 11:15:00|84.64|84.54|84.06|83.92|84.64|84.54|83.94|83.84|512455
1604488800000|2020-11-04 11:20:00|84.08|83.94|84.14|83.96|84.7|84.6|83.48|83.42|858298
1604489100000|2020-11-04 11:25:00|84.1|83.98|85.18|85.06|85.18|85.06|84.08|83.98|712171
1604489400000|2020-11-04 11:30:00|85.2|85.08|85.64|85.58|85.7|85.58|85.12|85.06|1491178
1604489700000|2020-11-04 11:35:00|85.7|85.6|85.82|85.74|85.88|85.84|85.6|85.5|409099
1604490000000|2020-11-04 11:40:00|85.84|85.76|85.88|85.84|85.9|85.84|85.72|85.6|414776
1604490300000|2020-11-04 11:45:00|85.86|85.82|86.4|86.34|86.42|86.36|85.84|85.8|1049711
1604490600000|2020-11-04 11:50:00|86.36|86.36|86.18|86.06|86.44|86.38|85.96|85.9|886131
1604490900000|2020-11-04 11:55:00|86.2|86.08|86.26|86.18|86.4|86.3|86.14|86.08|552522
1604491200000|2020-11-04 12:00:00|86.3|86.22|86.26|86.14|86.42|86.38|86.08|86.04|355022
1604491500000|2020-11-04 12:05:00|86.24|86.2|85.9|85.8|86.26|86.2|85.88|85.8|435574
1604491800000|2020-11-04 12:10:00|85.88|85.78|85.66|85.62|85.9|85.84|85.4|85.34|947804
1604492100000|2020-11-04 12:15:00|85.64|85.6|84.64|84.44|85.64|85.6|83.86|83.82|849371
1604492400000|2020-11-04 12:20:00|84.6|84.46|84.18|84.06|84.72|84.58|84.16|84|394142
1604492700000|2020-11-04 12:25:00|84.14|84.02|84.54|84.42|84.56|84.54|83.98|83.9|745897
1604493000000|2020-11-04 12:30:00|84.38|84.4|84.46|84.34|84.68|84.52|84.26|84.18|566849
1604493300000|2020-11-04 12:35:00|84.48|84.32|84.84|84.74|85.3|85.18|84.26|84.18|451902
1604493600000|2020-11-04 12:40:00|84.64|84.68|84.94|84.86|85.3|85.28|84.64|84.6|306690
1604493900000|2020-11-04 12:45:00|84.96|84.8|84.86|84.74|85.1|85|84.72|84.62|171113
1604494200000|2020-11-04 12:50:00|84.84|84.72|84.72|84.58|85|84.9|84.66|84.56|224523
1604494500000|2020-11-04 12:55:00|84.74|84.6|84.38|84.3|84.74|84.64|84.38|84.26|190489
1604494800000|2020-11-04 13:00:00|84.36|84.28|84.4|84.3|84.54|84.5|84.24|84.18|170160
1604495100000|2020-11-04 13:05:00|84.42|84.32|84.36|84.26|84.5|84.4|84.32|84.24|198672
1604495400000|2020-11-04 13:10:00|84.34|84.3|83.96|83.88|84.34|84.3|83.94|83.84|213800
1604495700000|2020-11-04 13:15:00|83.78|83.78|83.56|83.46|83.94|83.78|83.08|83.02|612807
1604496000000|2020-11-04 13:20:00|83.58|83.56|83.96|83.86|83.98|83.96|83.56|83.46|184510
1604496300000|2020-11-04 13:25:00|83.98|83.88|84.32|84.3|84.5|84.36|83.96|83.88|195741
1604496600000|2020-11-04 13:30:00|84.3|84.22|83.8|83.76|84.4|84.3|83.74|83.62|252618
1604496900000|2020-11-04 13:35:00|83.78|83.78|83.66|83.56|83.8|83.78|83.44|83.38|230744
1604497200000|2020-11-04 13:40:00|83.7|83.58|83.58|83.5|83.74|83.66|83.58|83.5|144573
1604497500000|2020-11-04 13:45:00|83.5|83.48|83.54|83.42|83.58|83.5|83.44|83.36|208182
1604497800000|2020-11-04 13:50:00|83.48|83.4|82.98|82.9|83.5|83.4|82.96|82.86|338733
1604498100000|2020-11-04 13:55:00|82.96|82.86|82.9|82.76|83.48|83.4|82.9|82.76|280655
1604498400000|2020-11-04 14:00:00|82.92|82.78|82.46|82.38|82.98|82.88|82.46|82.38|320934
1604498700000|2020-11-04 14:05:00|82.48|82.34|82.4|82.34|82.5|82.44|82.32|82.2|225362
1604499000000|2020-11-04 14:10:00|82.42|82.3|82.22|82.16|82.42|82.3|82.18|82.14|201241
1604499300000|2020-11-04 14:15:00|82.2|82.14|81.6|81.52|82.28|82.22|81.56|81.52|325748
1604499600000|2020-11-04 14:20:00|81.58|81.5|81.8|81.68|81.82|81.8|80.96|80.92|565801
1604499900000|2020-11-04 14:25:00|81.78|81.62|81.74|81.62|81.92|81.8|81.44|81.34|380070
1604500200000|2020-11-04 14:30:00|81.78|81.64|82.26|82.14|82.52|82.46|81.74|81.62|498509
1604500500000|2020-11-04 14:35:00|82.24|82.16|82.3|82.2|82.34|82.24|81.98|81.88|399212
1604500800000|2020-11-04 14:40:00|82.32|82.22|82.34|82.2|82.5|82.4|82.18|82.04|274621
1604501100000|2020-11-04 14:45:00|82.36|82.22|82.08|82.02|82.36|82.24|81.1|81.08|442114
1604501400000|2020-11-04 14:50:00|82.14|82.04|82.12|81.92|82.3|82.12|81.18|81.02|519806
1604501700000|2020-11-04 14:55:00|82.1|81.96|81.98|81.86|82.12|82.06|81.84|81.8|172374
1604502000000|2020-11-04 15:00:00|82|81.98|82.04|81.94|82.34|82.3|81.88|81.82|303538
1604502300000|2020-11-04 15:05:00|82.08|81.96|81.26|81.2|82.18|82.02|81.2|81.1|730794
1604502600000|2020-11-04 15:10:00|81.32|81.24|82.22|82.1|82.42|82.3|81.26|81.2|1046988
1604502900000|2020-11-04 15:15:00|82.16|82.16|82.3|82.14|82.46|82.32|81.8|81.76|465850
1604503200000|2020-11-04 15:20:00|82.28|82.16|82.28|82.22|82.42|82.34|81.76|81.72|1268990
1604503500000|2020-11-04 15:25:00|82.3|82.2|82.28|82.22|82.42|82.36|82.1|82.02|283756
1604503800000|2020-11-04 15:30:00|82.26|82.26|82.3|82.22|82.5|82.4|82.18|82.1|416051
1604504100000|2020-11-04 15:35:00|82.28|82.24|82.2|82.18|82.3|82.26|82.16|82.08|196528
1604504400000|2020-11-04 15:40:00|82.18|82.14|82.1|82.04|82.38|82.3|82.08|82.04|360248
1604504700000|2020-11-04 15:45:00|82.14|82.02|81.94|81.88|82.14|82.06|81.78|81.72|179672
1604505000000|2020-11-04 15:50:00|81.92|81.9|82.04|81.98|82.14|82.08|81.92|81.9|296934
1604505300000|2020-11-04 15:55:00|82.06|82|82.3|82.22|82.3|82.24|82.06|81.98|266185
1604505600000|2020-11-04 16:00:00|82.32|82.26|82.34|82.32|82.5|82.44|82.26|82.2|343889
1604505900000|2020-11-04 16:05:00|82.38|82.34|82.44|82.36|82.5|82.48|82.34|82.3|335073
1604506200000|2020-11-04 16:10:00|82.46|82.4|82.48|82.42|82.5|82.44|82.36|82.28|394452
1604506500000|2020-11-04 16:15:00|82.5|82.44|82.44|82.38|82.54|82.48|82.4|82.34|358885
1604506800000|2020-11-04 16:20:00|82.46|82.42|83.42|83.38|83.48|83.44|82.44|82.38|518589
1604507100000|2020-11-04 16:25:00|83.46|83.36|83.46|83.36|84.1|83.98|83.36|83.32|1291088
1604563500000|2020-11-05 08:05:00|79|78.58|81|80.82|81.82|81.02|78.82|78.5|2996420
1604563800000|2020-11-05 08:10:00|81.1|80.84|80.6|80.5|81.52|81.46|80.44|80.3|1401900
1604564100000|2020-11-05 08:15:00|80.5|80.4|80.2|80.04|80.72|80.56|79.74|79.5|890847
1604564400000|2020-11-05 08:20:00|80.22|80.06|80.3|80.14|80.32|80.24|79.9|79.7|445834
1604564700000|2020-11-05 08:25:00|80.28|80.1|79.28|79.08|80.28|80.1|79.2|79.08|632800
1604565000000|2020-11-05 08:30:00|79.3|79.1|77.96|77.82|79.36|79.14|77.96|77.8|1252587
1604565300000|2020-11-05 08:35:00|77.94|77.8|79|78.88|79.06|78.96|77.72|77.54|1028761
1604565600000|2020-11-05 08:40:00|78.98|78.9|77.62|77.56|78.98|78.9|77.62|77.54|642756
1604565900000|2020-11-05 08:45:00|77.6|77.54|77.96|77.84|78|77.84|77.36|77.28|496436
1604566200000|2020-11-05 08:50:00|78|77.9|77.9|77.74|78.08|77.92|77.5|77.34|648055
1604566500000|2020-11-05 08:55:00|77.88|77.72|78.2|78.1|78.44|78.34|77.22|77.06|695998
1604566800000|2020-11-05 09:00:00|78.22|78.2|78.1|77.96|78.3|78.2|78|77.92|336935
1604567100000|2020-11-05 09:05:00|78.12|78.02|77.68|77.6|78.14|78.02|77.6|77.52|283093
1604567400000|2020-11-05 09:10:00|77.72|77.62|78.42|78.34|78.48|78.36|77.68|77.62|535043
1604567700000|2020-11-05 09:15:00|78.44|78.36|78.76|78.58|79.18|79.04|78.38|78.36|521337
1604568000000|2020-11-05 09:20:00|78.74|78.56|78.56|78.4|79.06|78.9|78.4|78.3|454359
1604568300000|2020-11-05 09:25:00|78.58|78.42|78.08|77.98|78.68|78.5|77.9|77.82|422593
1604568600000|2020-11-05 09:30:00|78.1|78|77.96|77.8|78.48|78.34|77.8|77.72|332462
1604568900000|2020-11-05 09:35:00|77.94|77.82|77.94|77.8|78.4|78.3|77.94|77.8|169556
1604569200000|2020-11-05 09:40:00|77.92|77.74|78.08|77.98|78.12|78.06|77.7|77.58|341909
1604569500000|2020-11-05 09:45:00|78.06|77.96|77.74|77.62|78.06|77.98|77.36|77.24|882720
1604569800000|2020-11-05 09:50:00|77.76|77.64|77.8|77.66|77.84|77.74|76.12|76|1267754
1604570100000|2020-11-05 09:55:00|77.86|77.68|78.1|77.96|78.22|78.02|77.62|77.46|340133
1604570400000|2020-11-05 10:00:00|78.08|77.98|77.78|77.62|78.08|77.98|77.44|77.38|290068
1604570700000|2020-11-05 10:05:00|77.76|77.58|78.12|77.98|78.14|78|77.62|77.54|305785
1604571000000|2020-11-05 10:10:00|78.1|77.96|78.58|78.48|78.74|78.7|78.06|77.92|492368
1604571300000|2020-11-05 10:15:00|78.56|78.46|78.8|78.7|78.84|78.72|78.42|78.32|239984
1604571600000|2020-11-05 10:20:00|78.84|78.72|78.98|78.88|79|78.92|78.8|78.7|264513
1604571900000|2020-11-05 10:25:00|78.9|78.86|79|78.9|79|78.92|78.74|78.68|147763
1604572200000|2020-11-05 10:30:00|78.98|78.88|78.82|78.76|79|78.92|78.76|78.66|226831
1604572500000|2020-11-05 10:35:00|78.8|78.78|78.38|78.34|78.86|78.82|78.38|78.3|93881
1604572800000|2020-11-05 10:40:00|78.4|78.36|78.24|78.16|78.5|78.4|78.12|78.04|144941
1604573100000|2020-11-05 10:45:00|78.22|78.12|78.26|78.22|78.5|78.44|78.08|78|284638
1604573400000|2020-11-05 10:50:00|78.22|78.18|77.7|77.62|78.34|78.22|77.66|77.52|271135
1604573700000|2020-11-05 10:55:00|77.74|77.64|77.1|76.92|77.98|77.84|76.8|76.62|782215
1604574000000|2020-11-05 11:00:00|77.12|76.94|76.78|76.7|77.2|77.18|76.68|76.6|641641
1604574300000|2020-11-05 11:05:00|76.76|76.64|76.04|75.9|76.76|76.64|75.8|75.66|854210
1604574600000|2020-11-05 11:10:00|76.02|75.88|75.8|75.68|76.12|75.92|75.5|75.4|938611
1604574900000|2020-11-05 11:15:00|75.64|75.66|76.16|76.12|76.18|76.12|75.28|75.16|860012
1604575200000|2020-11-05 11:20:00|76.14|76.1|76.5|76.46|76.54|76.48|76|75.96|697910
1604575500000|2020-11-05 11:25:00|76.54|76.48|76.28|76.16|76.62|76.56|76.14|76.02|382602
1604575800000|2020-11-05 11:30:00|76.3|76.18|76.9|76.78|76.9|76.78|76.04|76|677573
1604576100000|2020-11-05 11:35:00|76.88|76.8|76.48|76.4|76.88|76.8|76.32|76.2|194101
1604576400000|2020-11-05 11:40:00|76.52|76.42|76.6|76.48|76.74|76.68|76.24|76.12|203676
1604576700000|2020-11-05 11:45:00|76.64|76.5|76.68|76.6|76.74|76.62|76.52|76.44|145757
1604577000000|2020-11-05 11:50:00|76.7|76.62|76.76|76.68|76.8|76.72|76.6|76.56|154632
1604577300000|2020-11-05 11:55:00|76.68|76.66|76.5|76.4|76.78|76.66|76.48|76.38|155398
1604577600000|2020-11-05 12:00:00|76.44|76.38|76.58|76.48|76.6|76.52|76.36|76.28|598966
1604577900000|2020-11-05 12:05:00|76.6|76.5|76.52|76.42|76.62|76.54|76.34|76.28|332838
1604578200000|2020-11-05 12:10:00|76.5|76.44|76.3|76.24|76.54|76.48|76.3|76.24|450005
1604578500000|2020-11-05 12:15:00|76.28|76.22|76.44|76.32|76.46|76.4|76.08|76.02|565786
1604578800000|2020-11-05 12:20:00|76.46|76.34|76.52|76.48|76.62|76.54|76.46|76.34|289209
1604579100000|2020-11-05 12:25:00|76.56|76.5|76.96|76.9|76.98|76.96|76.56|76.5|461679
1604579400000|2020-11-05 12:30:00|76.98|76.94|76.6|76.54|77|76.94|76.58|76.5|243130
1604579700000|2020-11-05 12:35:00|76.58|76.52|76.22|76.18|76.58|76.56|76.2|76.12|214524
1604580000000|2020-11-05 12:40:00|76.2|76.16|76.04|75.94|76.24|76.2|75.96|75.94|255077
1604580300000|2020-11-05 12:45:00|76.06|75.96|76.2|76.14|76.3|76.24|76.04|75.96|286300
1604580600000|2020-11-05 12:50:00|76.16|76.12|75.76|75.7|76.2|76.16|75.72|75.62|266312
1604580900000|2020-11-05 12:55:00|75.74|75.68|75.78|75.7|76|75.92|75.7|75.6|372138
1604581200000|2020-11-05 13:00:00|75.74|75.74|74.68|74.56|75.76|75.74|74.54|74.52|1429402
1604581500000|2020-11-05 13:05:00|74.62|74.54|74.7|74.62|74.92|74.9|73.54|73.42|1899565
1604581800000|2020-11-05 13:10:00|74.72|74.66|75.02|74.86|75.22|75.2|74.7|74.66|951162
1604582100000|2020-11-05 13:15:00|75|74.94|74.62|74.5|75.02|74.94|74.44|74.34|648314
1604582400000|2020-11-05 13:20:00|74.6|74.52|74.48|74.38|74.62|74.56|74.44|74.36|294585
1604582700000|2020-11-05 13:25:00|74.52|74.4|74.28|74.22|74.56|74.52|74.2|74.1|670713
1604583000000|2020-11-05 13:30:00|74.26|74.2|74.12|74.06|74.28|74.24|74.08|74|396133
1604583300000|2020-11-05 13:35:00|74.14|74.08|74.5|74.42|74.52|74.5|74.14|74.08|569317
1604583600000|2020-11-05 13:40:00|74.52|74.44|74.7|74.62|74.72|74.66|74.42|74.4|540466
1604583900000|2020-11-05 13:45:00|74.72|74.64|74.92|74.86|74.98|74.92|74.7|74.6|450029
1604584200000|2020-11-05 13:50:00|74.94|74.9|74.82|74.74|75|74.98|74.82|74.74|286790
1604584500000|2020-11-05 13:55:00|74.8|74.76|74.52|74.46|74.92|74.82|74.52|74.46|353635
1604584800000|2020-11-05 14:00:00|74.5|74.44|74.4|74.32|74.54|74.48|74.26|74.2|318629
1604585100000|2020-11-05 14:05:00|74.42|74.36|73.92|73.84|74.42|74.38|73.88|73.78|653902
1604585400000|2020-11-05 14:10:00|73.94|73.9|73.7|73.56|74.04|73.94|73.62|73.52|613765
1604585700000|2020-11-05 14:15:00|73.68|73.64|73.36|73.3|73.74|73.68|73.36|73.3|711092
1604586000000|2020-11-05 14:20:00|73.38|73.34|73.18|73.1|73.42|73.38|73.02|72.98|1029520
1604586300000|2020-11-05 14:25:00|73.22|73.14|72.64|72.58|73.24|73.16|72.64|72.58|778188
1604586600000|2020-11-05 14:30:00|72.62|72.56|73.5|73.42|73.5|73.46|72.1|72.08|1695159
1604586900000|2020-11-05 14:35:00|73.48|73.46|73.84|73.8|73.9|73.84|73.46|73.4|799199
1604587200000|2020-11-05 14:40:00|73.86|73.82|75.14|75.08|75.18|75.16|73.86|73.82|1738596
1604587500000|2020-11-05 14:45:00|75.18|75.1|74.52|74.42|75.2|75.16|74.46|74.42|894026
1604587800000|2020-11-05 14:50:00|74.5|74.38|74.98|74.92|75.04|74.98|74.48|74.38|848267
1604588100000|2020-11-05 14:55:00|74.96|74.96|74.1|74.02|74.98|74.96|73.86|73.74|1113302
1604588400000|2020-11-05 15:00:00|74.12|74.08|74.42|74.3|74.5|74.46|74.08|74.02|452354
1604588700000|2020-11-05 15:05:00|74.4|74.32|74.6|74.56|74.66|74.6|74.2|74.06|619849
1604589000000|2020-11-05 15:10:00|74.58|74.58|75.26|75.24|75.46|75.4|74.58|74.58|795743
1604589300000|2020-11-05 15:15:00|75.3|75.26|75.3|75.2|75.4|75.36|75.16|75.1|580767
1604589600000|2020-11-05 15:20:00|75.34|75.22|75.46|75.4|75.52|75.46|75.28|75.18|409457
1604589900000|2020-11-05 15:25:00|75.44|75.42|74.62|74.58|75.5|75.42|74.62|74.56|849835
1604590200000|2020-11-05 15:30:00|74.64|74.6|74.48|74.42|74.9|74.84|74.44|74.36|530338
1604590500000|2020-11-05 15:35:00|74.46|74.4|74.34|74.22|74.56|74.5|74.18|74.12|472235
1604590800000|2020-11-05 15:40:00|74.32|74.28|74.78|74.7|74.84|74.8|74.28|74.24|629945
1604591100000|2020-11-05 15:45:00|74.76|74.76|74.88|74.78|75.04|74.98|74.74|74.7|274817
1604591400000|2020-11-05 15:50:00|74.9|74.8|74.82|74.74|74.9|74.84|74.7|74.62|320296
1604591700000|2020-11-05 15:55:00|74.84|74.82|74.9|74.84|74.92|74.86|74.74|74.7|461337
1604592000000|2020-11-05 16:00:00|74.88|74.88|74.78|74.7|74.92|74.88|74.68|74.62|326732
1604592300000|2020-11-05 16:05:00|74.76|74.68|74.58|74.5|74.8|74.78|74.56|74.5|324069
1604592600000|2020-11-05 16:10:00|74.56|74.48|74.3|74.22|74.58|74.48|74.22|74.14|795789
1604592900000|2020-11-05 16:15:00|74.24|74.24|74.8|74.76|74.84|74.78|74.24|74.2|723461
1604593200000|2020-11-05 16:20:00|74.84|74.78|74.28|74.2|74.84|74.78|74.2|74.16|1624653
1604593500000|2020-11-05 16:25:00|74.3|74.24|74.3|74.22|74.4|74.34|73.88|73.8|1426886
1604649600000|2020-11-06 08:00:00|73.18|72.9|71.74|71.6|73.5|72.94|71.32|71.2|3083526
1604649900000|2020-11-06 08:05:00|71.72|71.62|72.8|72.7|73.28|73.08|71.72|71.62|1406509
1604650200000|2020-11-06 08:10:00|72.92|72.66|72.44|72.22|73.08|72.84|71.76|71.56|1048107
1604650500000|2020-11-06 08:15:00|72.46|72.24|71.98|71.94|72.5|72.32|71.64|71.5|1130560
1604650800000|2020-11-06 08:20:00|72|71.88|72.2|72.14|72.4|72.24|71.92|71.86|719367
1604651100000|2020-11-06 08:25:00|72.18|72.12|72.14|72.04|72.44|72.36|72.04|71.9|507112
1604651400000|2020-11-06 08:30:00|72.1|72.1|71.4|71.32|72.2|72.1|71.38|71.2|1181784
1604651700000|2020-11-06 08:35:00|71.42|71.46|71.68|71.54|71.7|71.6|71.4|71.32|651678
1604652000000|2020-11-06 08:40:00|71.7|71.56|71.64|71.54|71.98|71.92|71.6|71.5|546647
1604652300000|2020-11-06 08:45:00|71.7|71.56|72.5|72.4|72.6|72.5|71.5|71.4|802796
1604652600000|2020-11-06 08:50:00|72.52|72.42|72.42|72.26|72.68|72.66|71.96|71.94|1026586
1604652900000|2020-11-06 08:55:00|72.3|72.3|71.58|71.48|72.38|72.3|71.46|71.38|1412357
1604653200000|2020-11-06 09:00:00|71.6|71.52|71.86|71.76|72.12|72.04|71.4|71.3|1158970
1604653500000|2020-11-06 09:05:00|71.84|71.74|71.58|71.5|71.92|71.82|71.54|71.42|322942
1604653800000|2020-11-06 09:10:00|71.6|71.52|71.32|71.2|71.64|71.52|71|70.96|870756
1604654100000|2020-11-06 09:15:00|71.3|71.16|71.46|71.34|71.54|71.36|70.98|70.9|636252
1604654400000|2020-11-06 09:20:00|71.44|71.32|71.3|71.16|71.54|71.38|71.26|71.16|261134
1604654700000|2020-11-06 09:25:00|71.28|71.14|70.88|70.8|71.3|71.22|70.88|70.78|317448
1604655000000|2020-11-06 09:30:00|70.86|70.78|70.22|70.04|70.9|70.88|70.08|70|1511517
1604655300000|2020-11-06 09:35:00|70.18|70.02|70.2|70.06|70.38|70.24|69.7|69.6|939623
1604655600000|2020-11-06 09:40:00|70.22|70.08|70.48|70.34|70.5|70.42|70.06|69.94|417129
1604655900000|2020-11-06 09:45:00|70.5|70.36|70.68|70.62|70.68|70.62|70.36|70.28|610502
1604656200000|2020-11-06 09:50:00|70.7|70.74|70.76|70.64|70.78|70.74|70.6|70.5|539976
1604656500000|2020-11-06 09:55:00|70.74|70.68|71.22|71.12|71.3|71.2|70.7|70.64|873963
1604656800000|2020-11-06 10:00:00|71.24|71.28|71.28|71.2|71.32|71.28|71.08|71|492257
1604657100000|2020-11-06 10:05:00|71.24|71.22|70.98|70.9|71.34|71.32|70.98|70.86|182770
1604657400000|2020-11-06 10:10:00|70.96|70.88|70.52|70.42|71.18|71.1|70.5|70.4|316036
1604657700000|2020-11-06 10:15:00|70.5|70.4|70.48|70.36|70.58|70.54|70.36|70.28|259597
1604658000000|2020-11-06 10:20:00|70.46|70.38|70.84|70.74|70.88|70.86|70.36|70.3|198164
1604658300000|2020-11-06 10:25:00|70.86|70.76|70.88|70.84|71.02|70.92|70.84|70.74|228920
1604658600000|2020-11-06 10:30:00|70.86|70.82|71.02|70.94|71.16|71.08|70.72|70.64|261772
1604658900000|2020-11-06 10:35:00|71.04|70.96|70.98|70.94|71.14|71.06|70.9|70.8|261034
1604659200000|2020-11-06 10:40:00|71|70.96|71.24|71.2|71.28|71.2|70.98|70.94|185651
1604659500000|2020-11-06 10:45:00|71.28|71.22|71.8|71.74|71.8|71.74|71.22|71.16|261447
1604659800000|2020-11-06 10:50:00|71.78|71.78|71.1|71.02|71.78|71.78|71.1|71.02|305024
1604660100000|2020-11-06 10:55:00|71.12|71.04|71.18|71.1|71.4|71.3|71.12|71.04|170711
1604660400000|2020-11-06 11:00:00|71.16|71.08|71.22|71.14|71.4|71.32|71.02|70.96|293419
1604660700000|2020-11-06 11:05:00|71.2|71.12|71|70.92|71.2|71.12|70.9|70.82|426601
1604661000000|2020-11-06 11:10:00|71.02|70.94|70.9|70.84|71.3|71.22|70.9|70.84|243094
1604661300000|2020-11-06 11:15:00|70.88|70.8|70.74|70.64|70.94|70.9|70.72|70.64|268910
1604661600000|2020-11-06 11:20:00|70.72|70.62|70.24|70.16|70.72|70.62|70.2|70.12|525435
1604661900000|2020-11-06 11:25:00|70.28|70.18|70.2|70.1|70.36|70.34|70.04|70|726154
1604662200000|2020-11-06 11:30:00|70.18|70.08|69.98|69.88|70.22|70.12|69.74|69.6|856560
1604662500000|2020-11-06 11:35:00|69.94|69.86|69.68|69.56|69.98|69.88|69.5|69.4|679818
1604662800000|2020-11-06 11:40:00|69.66|69.62|69.4|69.26|69.78|69.74|69.02|69|1216458
1604663100000|2020-11-06 11:45:00|69.44|69.32|69.46|69.4|69.72|69.7|69.36|69.2|873579
1604663400000|2020-11-06 11:50:00|69.44|69.34|68.88|68.8|69.48|69.42|68.86|68.7|1067097
1604663700000|2020-11-06 11:55:00|68.86|68.78|68.88|68.72|68.96|68.94|68.64|68.52|1335773
1604664000000|2020-11-06 12:00:00|68.84|68.66|68.54|68.5|68.92|68.84|68.5|68.46|598460
1604664300000|2020-11-06 12:05:00|68.52|68.46|69.12|69.02|69.12|69.02|68.48|68.4|875348
1604664600000|2020-11-06 12:10:00|69.14|69.08|69.5|69.42|69.54|69.46|69.12|69.02|242951
1604664900000|2020-11-06 12:15:00|69.48|69.44|69.4|69.34|69.62|69.5|69.2|69.14|523900
1604665200000|2020-11-06 12:20:00|69.3|69.32|68.14|68|69.38|69.32|68.06|68|1009997
1604665500000|2020-11-06 12:25:00|68.12|68.04|68.18|68.06|68.64|68.4|67.7|67.68|1739403
1604665800000|2020-11-06 12:30:00|68.2|68.08|68.04|67.96|68.28|68.2|67.8|67.78|710730
1604666100000|2020-11-06 12:35:00|68.02|67.94|67.44|67.38|68.08|68|67.38|67.3|904642
1604666400000|2020-11-06 12:40:00|67.52|67.4|68.06|67.94|68.06|68|67.46|67.4|1210186
1604666700000|2020-11-06 12:45:00|68.04|67.98|67.56|67.5|68.18|68.12|67.56|67.5|1162482
1604667000000|2020-11-06 12:50:00|67.54|67.46|67.8|67.7|67.82|67.72|67.48|67.44|737425
1604667300000|2020-11-06 12:55:00|67.84|67.72|68.06|67.94|68.12|68.1|67.68|67.62|719338
1604667600000|2020-11-06 13:00:00|68.04|67.96|68.62|68.58|68.64|68.58|68.04|67.94|710094
1604667900000|2020-11-06 13:05:00|68.66|68.6|69.06|69|69.14|69.1|68.66|68.58|815126
1604668200000|2020-11-06 13:10:00|69.04|68.98|68.98|68.92|69.06|69|68.74|68.68|217987
1604668500000|2020-11-06 13:15:00|69|68.94|69.3|69.28|69.36|69.3|69|68.94|1263842
1604668800000|2020-11-06 13:20:00|69.28|69.24|69.8|69.78|69.86|69.78|69.28|69.24|648180
1604669100000|2020-11-06 13:25:00|69.82|69.82|69.32|69.24|69.88|69.82|69.3|69.18|937775
1604669400000|2020-11-06 13:30:00|69.24|69.22|70.24|70.16|70.6|70.44|69.24|69.22|1256643
1604669700000|2020-11-06 13:35:00|70.26|70.18|69.84|69.76|70.3|70.26|69.84|69.76|519480
1604670000000|2020-11-06 13:40:00|69.82|69.8|70.06|70|70.08|70|69.68|69.58|375308
1604670300000|2020-11-06 13:45:00|70.1|70.04|70.18|70.12|70.28|70.2|70.06|70.04|158406
1604670600000|2020-11-06 13:50:00|70.16|70.1|70.02|69.96|70.28|70.24|70.02|69.96|353742
1604670900000|2020-11-06 13:55:00|70.06|69.98|70.12|70.04|70.14|70.04|69.96|69.86|228708
1604671200000|2020-11-06 14:00:00|70.14|70.06|69.34|69.2|70.26|70.18|69.26|69.18|537567
1604671500000|2020-11-06 14:05:00|69.26|69.18|69.46|69.42|69.58|69.48|69.24|69.12|301223
1604671800000|2020-11-06 14:10:00|69.48|69.4|69.56|69.48|69.56|69.5|69.4|69.36|289818
1604672100000|2020-11-06 14:15:00|69.54|69.46|69.5|69.42|69.66|69.6|69.4|69.3|425623
1604672400000|2020-11-06 14:20:00|69.48|69.4|69.26|69.24|69.48|69.4|69.02|69|393387
1604672700000|2020-11-06 14:25:00|69.3|69.22|68.94|68.86|69.3|69.22|68.88|68.82|358010
1604673000000|2020-11-06 14:30:00|68.92|68.84|68.88|68.74|68.98|68.88|68.52|68.5|933626
1604673300000|2020-11-06 14:35:00|68.9|68.76|69.48|69.42|69.48|69.42|68.9|68.76|398573
1604673600000|2020-11-06 14:40:00|69.46|69.4|68.68|68.62|69.5|69.48|68.68|68.62|427075
1604673900000|2020-11-06 14:45:00|68.7|68.68|68.68|68.62|68.82|68.76|68.6|68.5|681426
1604674200000|2020-11-06 14:50:00|68.66|68.6|68.68|68.66|68.76|68.7|68.6|68.56|462096
1604674500000|2020-11-06 14:55:00|68.72|68.7|69.38|69.36|69.44|69.36|68.68|68.66|371115
1604674800000|2020-11-06 15:00:00|69.44|69.38|69.44|69.38|69.58|69.52|69.34|69.28|714233
1604675100000|2020-11-06 15:05:00|69.42|69.36|69.04|69|69.42|69.36|68.88|68.86|396155
1604675400000|2020-11-06 15:10:00|69.08|69.02|69.22|69.16|69.24|69.18|69.02|68.98|277446
1604675700000|2020-11-06 15:15:00|69.2|69.18|69.1|69.04|69.34|69.28|69.04|68.94|228428
1604676000000|2020-11-06 15:20:00|69.08|69.08|69.48|69.46|69.5|69.46|69.08|69|393206
1604676300000|2020-11-06 15:25:00|69.5|69.44|69.48|69.42|69.6|69.56|69.42|69.38|231068
1604676600000|2020-11-06 15:30:00|69.46|69.46|68.78|68.72|69.46|69.46|68.72|68.68|500552
1604676900000|2020-11-06 15:35:00|68.82|68.76|69.38|69.3|69.38|69.36|68.78|68.76|471502
1604677200000|2020-11-06 15:40:00|69.36|69.34|69.28|69.22|69.38|69.34|69.22|69.18|462176
1604677500000|2020-11-06 15:45:00|69.26|69.26|69.34|69.26|69.46|69.42|69|68.94|673915
1604677800000|2020-11-06 15:50:00|69.32|69.3|69.32|69.28|69.38|69.32|68.98|68.86|674411
1604678100000|2020-11-06 15:55:00|69.3|69.3|68.96|68.88|69.4|69.36|68.96|68.86|375281
1604678400000|2020-11-06 16:00:00|68.98|68.9|69.08|69.04|69.14|69.1|68.96|68.9|322162
1604678700000|2020-11-06 16:05:00|69.12|69.06|69.18|69.14|69.24|69.18|69.12|69.06|268383
1604679000000|2020-11-06 16:10:00|69.16|69.16|69.44|69.4|69.5|69.48|69.16|69.1|622340
1604679300000|2020-11-06 16:15:00|69.42|69.38|69.64|69.62|69.74|69.72|69.24|69.22|532704
1604679600000|2020-11-06 16:20:00|69.66|69.58|70|69.96|70.08|70.02|69.58|69.52|1086538
1604679900000|2020-11-06 16:25:00|70.02|69.98|70.08|70|70.28|70.26|69.88|69.84|1336030
1604908800000|2020-11-09 08:00:00|69.4|69.24|70.64|70.2|70.64|70.4|69.18|69|2760750
1604909100000|2020-11-09 08:05:00|70.76|70.22|71.3|71.14|71.88|71.64|70.38|70.1|3719060
1604909400000|2020-11-09 08:10:00|71.36|71.3|71.34|71.2|71.64|71.36|71.16|71.12|1470507
1604909700000|2020-11-09 08:15:00|71.36|71.22|71.46|71.34|71.66|71.5|71.14|71.12|1546357
1604910000000|2020-11-09 08:20:00|71.5|71.36|72.14|72.02|72.22|72.2|71.5|71.34|2234790
1604910300000|2020-11-09 08:25:00|72.2|72.04|72|71.9|72.28|72.08|71.9|71.72|917156
1604910600000|2020-11-09 08:30:00|71.96|71.88|72.36|72.26|72.36|72.26|71.8|71.68|535731
1604910900000|2020-11-09 08:35:00|72.4|72.28|73.84|73.74|73.84|73.74|72.4|72.26|1388188
1604911200000|2020-11-09 08:40:00|73.88|73.76|74.16|74.08|74.24|74.16|73.5|73.48|855258
1604911500000|2020-11-09 08:45:00|74.14|74.06|74.46|74.32|74.8|74.72|73.94|73.84|2064313
1604911800000|2020-11-09 08:50:00|74.54|74.34|74.8|74.62|75.62|75.6|74.52|74.34|1610562
1604912100000|2020-11-09 08:55:00|74.78|74.58|74.22|74.04|74.78|74.62|73.8|73.74|1157793
1604912400000|2020-11-09 09:00:00|74.26|74.06|73.7|73.5|74.32|74.1|73.16|73.1|1311073
1604912700000|2020-11-09 09:05:00|73.68|73.48|73.96|73.88|74.02|73.96|73.52|73.48|825324
1604913000000|2020-11-09 09:10:00|73.98|73.9|74.02|73.84|74.6|74.46|73.98|73.84|503348
1604913300000|2020-11-09 09:15:00|74|74|73.12|73.02|74.1|74|72.9|72.84|692107
1604913600000|2020-11-09 09:20:00|73.16|73.14|71.94|71.88|73.2|73.14|71.94|71.86|1516254
1604913900000|2020-11-09 09:25:00|71.98|71.86|71.64|71.54|72.16|72.08|71.62|71.54|886602
1604914200000|2020-11-09 09:30:00|71.62|71.5|71.58|71.52|71.64|71.58|71.24|71.18|770760
1604914500000|2020-11-09 09:35:00|71.64|71.58|71.16|71.12|71.8|71.68|71.16|71.12|544503
1604914800000|2020-11-09 09:40:00|71.2|71.1|70.36|70.24|71.2|71.14|70.32|70.24|1290681
1604915100000|2020-11-09 09:45:00|70.34|70.26|70.3|70.2|70.5|70.36|70.28|70.2|535350
1604915400000|2020-11-09 09:50:00|70.26|70.22|70.54|70.46|70.64|70.58|70.26|70.2|620473
1604915700000|2020-11-09 09:55:00|70.56|70.48|70.8|70.72|71.04|71|70.28|70.2|1374267
1604916000000|2020-11-09 10:00:00|70.82|70.74|70.98|70.9|71.04|70.92|70.58|70.44|255587
1604916300000|2020-11-09 10:05:00|71|70.92|70.98|70.86|71.4|71.34|70.9|70.8|724516
1604916600000|2020-11-09 10:10:00|71|70.88|70.78|70.7|71.16|71.04|70.76|70.68|616803
1604916900000|2020-11-09 10:15:00|70.76|70.68|70.56|70.46|70.78|70.7|70.54|70.44|281521
1604917200000|2020-11-09 10:20:00|70.54|70.44|71.22|71.14|71.22|71.18|70.48|70.42|432765
1604917500000|2020-11-09 10:25:00|71.2|71.12|71.52|71.44|71.56|71.5|71.16|71.02|980413
1604917800000|2020-11-09 10:30:00|71.56|71.46|72.46|72.38|72.7|72.62|71.52|71.44|983491
1604918100000|2020-11-09 10:35:00|72.48|72.4|72.44|72.34|72.72|72.64|72.3|72.18|419248
1604918400000|2020-11-09 10:40:00|72.46|72.36|72.26|72.16|72.48|72.42|72.08|72.02|365132
1604918700000|2020-11-09 10:45:00|72.28|72.18|72.46|72.42|72.5|72.46|72.08|71.96|392174
1604919000000|2020-11-09 10:50:00|72.5|72.44|72.6|72.54|72.72|72.7|72.38|72.28|476595
1604919300000|2020-11-09 10:55:00|72.62|72.58|72.34|72.22|72.74|72.66|72.18|72.1|356665
1604919600000|2020-11-09 11:00:00|72.32|72.2|72.32|72.26|72.42|72.36|72.26|72.16|403126
1604919900000|2020-11-09 11:05:00|72.3|72.24|72.34|72.3|72.4|72.32|72.24|72.18|282946
1604920200000|2020-11-09 11:10:00|72.36|72.28|72.26|72.2|72.36|72.28|72.22|72.18|157002
1604920500000|2020-11-09 11:15:00|72.28|72.22|72.34|72.26|72.34|72.32|72.26|72.22|275646
1604920800000|2020-11-09 11:20:00|72.36|72.24|72.08|72|72.36|72.28|72|71.98|312741
1604921100000|2020-11-09 11:25:00|72.06|71.96|72.18|72.08|72.32|72.26|71.9|71.84|289984
1604921400000|2020-11-09 11:30:00|72.16|72.06|71.74|71.7|72.16|72.06|71.74|71.7|135910
1604921700000|2020-11-09 11:35:00|71.72|71.68|70.78|70.68|71.74|71.68|70.78|70.68|1246841
1604922000000|2020-11-09 11:40:00|70.76|70.76|70.92|70.8|71.2|71.08|70.76|70.7|370653
1604922300000|2020-11-09 11:45:00|70.94|70.82|75.5|75.46|75.56|75.48|70.94|70.82|4939366
1604922600000|2020-11-09 11:50:00|75.56|75.44|76.6|76.5|76.6|76.58|75.44|75.26|1198207
1604922900000|2020-11-09 11:55:00|81.98|81.52|88.58|88.24|89.44|88.46|80.9|80.18|3573650
1604923200000|2020-11-09 12:00:00|88.54|88.22|85.22|85|89.28|89|85.02|84.42|5838554
1604923500000|2020-11-09 12:05:00|85.2|85.02|86|85.82|86.12|85.98|85.02|84.8|2887627
1604923800000|2020-11-09 12:10:00|86.06|85.84|90.2|90.2|90.2|90.2|86|85.84|2128692
1604924100000|2020-11-09 12:15:00|90.54|90.02|94.78|94.52|97.2|97|90.16|90.02|4247173
1604924400000|2020-11-09 12:20:00|94.8|94.54|92.24|92.06|94.8|94.62|91.2|91.08|8102735
1604924700000|2020-11-09 12:25:00|92.26|92.08|94.22|93.86|95.8|95.34|92|91.98|4096886
1604925000000|2020-11-09 12:30:00|93.86|93.82|87.76|87.5|94.62|94.36|86.5|86.38|4341711
1604925300000|2020-11-09 12:35:00|87.84|87.52|95|94.88|95|94.88|87.84|87.52|4983939
1604925600000|2020-11-09 12:40:00|94.86|94.86|96.34|96.2|96.84|96.42|92.46|92.36|3528912
1604925900000|2020-11-09 12:45:00|96.36|96.22|99.36|99.2|99.36|99.24|95.5|95.28|4168875
1604926200000|2020-11-09 12:50:00|99.46|99.24|99.7|99.46|100|99.98|96.7|96.58|5595698
1604926500000|2020-11-09 12:55:00|99.68|99.44|102.25|102.15|102.4|102.25|98.98|98.74|2123626
1604926800000|2020-11-09 13:00:00|102.3|102|100.95|100.65|102.65|102.5|100.3|100.05|4936581
1604927100000|2020-11-09 13:05:00|100.9|100.6|101|100.75|101.5|101.15|95.98|95.92|4954484
1604927400000|2020-11-09 13:10:00|100.95|100.7|101.5|101.35|102.7|102.5|100.75|100.55|4445086
1604927700000|2020-11-09 13:15:00|101.3|101.3|101.15|101|101.8|101.65|100.9|100.6|3092163
1604928000000|2020-11-09 13:20:00|101.1|100.95|100.1|100|101.45|101.4|99.98|99.8|3807625
1604928300000|2020-11-09 13:25:00|100.2|99.9|101.85|101.65|102.45|102.25|99.9|99.8|3863722
1604928600000|2020-11-09 13:30:00|101.9|101.7|100.85|100.75|104|103.9|100.5|100.3|3651649
1604928900000|2020-11-09 13:35:00|100.8|100.8|100.4|100.15|100.9|100.8|100.2|100.05|2514566
1604929200000|2020-11-09 13:40:00|100.3|100.1|99.78|99.6|100.3|100.2|99.68|99.58|3437354
1604929500000|2020-11-09 13:45:00|99.76|99.62|99.84|99.74|99.94|99.9|97.82|97.38|2671340
1604929800000|2020-11-09 13:50:00|99.88|99.76|102.4|102.3|102.85|102.8|99.7|99.66|3724743
1604930100000|2020-11-09 13:55:00|102.35|102.25|100.85|100.7|102.5|102.4|99.42|99.3|2603742
1604930400000|2020-11-09 14:00:00|100.8|100.55|101|100.9|101.2|101|100.15|99.6|1943099
1604930700000|2020-11-09 14:05:00|100.95|100.85|101.9|101.75|102.6|102.45|100.6|100.55|2157740
1604931000000|2020-11-09 14:10:00|102.05|101.8|100.9|100.7|102.2|102|100.1|99.7|2457133
1604931300000|2020-11-09 14:15:00|100.95|100.75|100.95|100.75|101|100.9|99.9|99.74|1861444
1604931600000|2020-11-09 14:20:00|100.9|100.85|102.55|102.4|103.85|103.7|100.8|100.6|2046642
1604931900000|2020-11-09 14:25:00|102.6|102.35|104.7|104.5|105|104.85|101|100.7|1902960
1604932200000|2020-11-09 14:30:00|104.65|104.55|105.9|105.8|106.25|106.15|104.5|104.35|1245177
1604932500000|2020-11-09 14:35:00|105.85|105.75|106.2|105.95|107.35|107.3|105.35|105.2|1847334
1604932800000|2020-11-09 14:40:00|106.15|105.9|107.3|107.25|107.5|107.35|106|105.8|1773813
1604933100000|2020-11-09 14:45:00|107.4|107.35|108.45|108.25|108.45|108.35|106.45|106.25|1340275
1604933400000|2020-11-09 14:50:00|108.55|108.3|109.35|109.15|110|109.85|107.9|107.8|1659451
1604933700000|2020-11-09 14:55:00|109.45|109.2|112|111.25|112|111.45|109.45|109.2|1074705
1604934000000|2020-11-09 15:00:00|111|110.4|112.35|112.25|112.35|112.25|110.75|110.4|1658823
1604934300000|2020-11-09 15:05:00|112.45|112.3|115.4|115.3|119.4|119.2|112.45|112.3|4432170
1604934600000|2020-11-09 15:10:00|115.35|115.25|121|120.65|121|120.7|115.15|115|1302508
1604934900000|2020-11-09 15:15:00|125.55|125.5|130.85|130.5|130.85|130.65|124|123.8|3364750
1604935200000|2020-11-09 15:20:00|130.8|130.65|137.45|136.95|137.45|137|129.15|128.1|3838992
1604935500000|2020-11-09 15:25:00|135.15|135.1|126.55|126.2|136|135.8|126.5|126.15|3540166
1604935800000|2020-11-09 15:30:00|126.5|126.15|121.2|121.1|126.55|126.15|121.2|121.1|2689445
1604936100000|2020-11-09 15:35:00|115.8|115.65|110.6|110.35|116.15|115.8|109|108.65|5307515
1604936400000|2020-11-09 15:40:00|110.85|110.4|107.2|106.9|111.4|111.1|105.65|105.55|5762379
1604936700000|2020-11-09 15:45:00|107.15|106.8|104.15|103.8|108.05|107.3|104.05|103.75|3953482
1604937000000|2020-11-09 15:50:00|100.25|100.1|100.1|99.84|101.05|101|99.7|99.6|3276793
1604937300000|2020-11-09 15:55:00|100.15|99.88|104.75|104.65|107.4|107.25|100.1|99.86|6081174
1604937600000|2020-11-09 16:00:00|104.7|104.6|100.05|100|104.7|104.6|100.05|99.9|4204526
1604937900000|2020-11-09 16:05:00|100.1|99.98|101.7|101.65|102.45|102.35|99.84|99.74|2730763
1604938200000|2020-11-09 16:10:00|101.65|101.6|100.9|100.75|101.95|101.8|99.5|99.3|2692090
1604938500000|2020-11-09 16:15:00|100.95|100.8|101.25|101.2|102.4|102.05|99.94|99.9|2591315
1604938800000|2020-11-09 16:20:00|101.3|101.15|100.95|100.8|101.55|101.45|100.85|100.75|2005573
1604939100000|2020-11-09 16:25:00|101|100.85|102.05|101.7|102.2|102.05|100.55|100.5|3748451
1604995200000|2020-11-10 08:00:00|104|103|116.25|115.35|116.25|115.4|103.3|102.85|5394094
1604995500000|2020-11-10 08:05:00|117.5|117|119.9|117.95|121.7|121.15|117.5|117|1214936
1604995800000|2020-11-10 08:10:00|119.85|118.15|115.65|115.1|120.65|120.45|110.85|110.55|4722826
1604996100000|2020-11-10 08:15:00|115.6|115.05|114.55|114.2|116|115.85|112.5|112|2425461
1604996400000|2020-11-10 08:20:00|114.5|114.4|114.5|114.05|115.35|114.95|113.25|112.8|2110148
1604996700000|2020-11-10 08:25:00|114.45|114.1|114.05|113.6|116.35|116|113.55|113.2|2499866
1604997000000|2020-11-10 08:30:00|114.1|113.7|114|113.8|115.05|114.95|113.9|113.6|1206855
1604997300000|2020-11-10 08:35:00|114.05|113.85|111.55|111.3|114.1|113.95|111.4|111|1430132
1604997600000|2020-11-10 08:40:00|111.6|111.35|114.9|114.7|115.4|115.15|111.6|111.35|1714192
1604997900000|2020-11-10 08:45:00|115|114.75|114.75|114.55|115|114.8|114.05|113.95|939818
1604998200000|2020-11-10 08:50:00|114.7|114.7|116.6|116.35|116.9|116.8|114.65|114.45|1772149
1604998500000|2020-11-10 08:55:00|116.55|116.3|120.75|120.6|120.85|120.6|116.4|116.1|2999185
1604998800000|2020-11-10 09:00:00|120.6|120.55|120.3|120.15|120.75|120.6|117.65|117.4|2589034
1604999100000|2020-11-10 09:05:00|120.25|120.2|127|126.75|128.75|128.6|119.95|119.85|3223226
1604999400000|2020-11-10 09:10:00|127.15|126.5|121.95|121.65|127.5|127.4|120.8|120.05|2761397
1604999700000|2020-11-10 09:15:00|122.1|121.7|127|126.5|128.25|128.05|121.9|121.7|3199341
1605000000000|2020-11-10 09:20:00|126.95|126.3|123.45|123.25|127.65|127.2|122.35|122.25|3490967
1605000300000|2020-11-10 09:25:00|123.6|123.3|124.95|124.6|127.75|127.7|123.1|123|2694926
1605000600000|2020-11-10 09:30:00|124.9|124.65|124.7|124.6|126|125.85|123.25|123.05|2258315
1605000900000|2020-11-10 09:35:00|124.8|124.65|123.75|123.55|124.8|124.65|121.3|121|1793696
1605001200000|2020-11-10 09:40:00|123.7|123.5|123.55|123.35|124.6|124.45|122.4|122.1|1197017
1605001500000|2020-11-10 09:45:00|123.6|123.45|124.55|124.35|124.6|124.5|122.55|122.4|1579400
1605001800000|2020-11-10 09:50:00|124.5|124.3|124.15|124|124.5|124.35|122.8|122.5|1009524
1605002100000|2020-11-10 09:55:00|124.2|124.05|124.25|124.05|124.7|124.5|123.9|123.7|829990
1605002400000|2020-11-10 10:00:00|124.2|123.95|125.45|125.4|125.65|125.5|123.8|123.75|1477804
1605002700000|2020-11-10 10:05:00|125.4|125.35|125.4|125.35|125.5|125.4|124.3|124.25|1097988
1605003000000|2020-11-10 10:10:00|125.35|125.3|124.4|124.3|125.35|125.35|124.35|124.25|729621
1605003300000|2020-11-10 10:15:00|124.45|124.35|124.1|123.85|124.95|124.8|123.7|123.65|973769
1605003600000|2020-11-10 10:20:00|124.05|123.8|124.65|124.5|125.3|125.15|123|122.95|913276
1605003900000|2020-11-10 10:25:00|124.7|124.55|123|122.9|124.75|124.65|122.75|122.6|923924
1605004200000|2020-11-10 10:30:00|122.95|122.85|118.6|118.45|123|122.85|118.15|117.7|2772266
1605004500000|2020-11-10 10:35:00|118.65|118.5|119.45|119.25|120.5|120.3|118|117.8|1758570
1605004800000|2020-11-10 10:40:00|119.5|119.3|119.5|119.4|120.35|120.2|118.65|118.55|952543
1605005100000|2020-11-10 10:45:00|119.45|119.45|119.1|119|120.1|119.85|118.3|118.2|939735
1605005400000|2020-11-10 10:50:00|119.15|119.05|117.75|117.6|119.3|119.05|116.2|116|1521129
1605005700000|2020-11-10 10:55:00|117.8|117.65|118.15|117.95|118.95|118.8|117.6|117.5|1299306
1605006000000|2020-11-10 11:00:00|118.2|117.9|118.5|118.25|118.5|118.25|117.05|116.9|864187
1605006300000|2020-11-10 11:05:00|118.55|118.3|119.4|119.25|119.8|119.65|118.15|118|760039
1605006600000|2020-11-10 11:10:00|119.35|119.2|119.8|119.5|119.9|119.8|118.25|118.15|691427
1605006900000|2020-11-10 11:15:00|119.85|119.55|119.4|119.25|121|120.65|118.6|118.55|877641
1605007200000|2020-11-10 11:20:00|119.45|119.3|119.7|119.55|120|119.75|118.7|118.55|572369
1605007500000|2020-11-10 11:25:00|119.75|119.6|120.95|120.75|121.1|120.95|119.75|119.6|990512
1605007800000|2020-11-10 11:30:00|120.9|120.7|119.95|119.85|121.05|121|119.15|119|863215
1605008100000|2020-11-10 11:35:00|119.9|119.9|119.6|119.45|119.9|119.9|118.95|118.75|463365
1605008400000|2020-11-10 11:40:00|119.55|119.55|119.4|119.3|120.2|120.1|119.25|119.1|599419
1605008700000|2020-11-10 11:45:00|119.35|119.25|118.55|118.35|119.85|119.6|118.4|118.2|617810
1605009000000|2020-11-10 11:50:00|118.6|118.4|116.9|116.85|118.65|118.5|115.45|115.1|1999441
1605009300000|2020-11-10 11:55:00|116.95|116.9|116.85|116.7|118|117.95|116.15|116|811770
1605009600000|2020-11-10 12:00:00|116.8|116.75|116.25|116.1|117.65|117.35|116|115.8|515155
1605009900000|2020-11-10 12:05:00|116.3|116.15|116.5|116.4|117.2|117.05|116.15|115.9|574286
1605010200000|2020-11-10 12:10:00|116.45|116.45|116.65|116.55|117|116.9|116.15|116.1|368686
1605010500000|2020-11-10 12:15:00|116.6|116.6|116.6|116.55|117|116.95|116.3|116.15|464391
1605010800000|2020-11-10 12:20:00|116.55|116.5|113.25|113|116.7|116.6|113.2|113|1880812
1605011100000|2020-11-10 12:25:00|113.2|112.95|112.9|112.6|113.2|112.95|109.65|109.35|2063066
1605011400000|2020-11-10 12:30:00|112.8|112.55|114|113.9|114.2|114.15|112.7|112.4|1157429
1605011700000|2020-11-10 12:35:00|114.05|113.95|114.7|114.65|114.9|114.85|112.45|112.25|998023
1605012000000|2020-11-10 12:40:00|114.8|114.7|114.35|114.25|115.7|115.65|114.3|113.95|1052504
1605012300000|2020-11-10 12:45:00|114.3|114.2|114.7|114.55|115.95|115.8|113.95|113.75|601522
1605012600000|2020-11-10 12:50:00|114.75|114.6|114|113.85|115|114.85|113.85|113.75|862184
1605012900000|2020-11-10 12:55:00|113.95|113.8|114|113.9|114.8|114.7|113.85|113.75|632972
1605013200000|2020-11-10 13:00:00|114.05|113.95|113.7|113.65|114.3|114.15|113.55|113.5|940072
1605013500000|2020-11-10 13:05:00|113.6|113.6|114.15|114|114.8|114.7|113.6|113.5|488892
1605013800000|2020-11-10 13:10:00|114.1|113.95|114.25|114.05|114.3|114.2|113.85|113.75|313162
1605014100000|2020-11-10 13:15:00|114.2|114.1|114.25|114.15|114.5|114.35|113.7|113.6|292610
1605014400000|2020-11-10 13:20:00|114.3|114.2|113.85|113.7|114.35|114.3|113.8|113.7|424415
1605014700000|2020-11-10 13:25:00|113.9|113.75|114.1|114|114.45|114.3|113.45|113.25|397662
1605015000000|2020-11-10 13:30:00|114.05|113.95|113.15|113.05|114.15|114.05|112.8|112.7|443191
1605015300000|2020-11-10 13:35:00|113.2|113.1|114.05|113.95|114.05|113.95|113.15|113.05|381250
1605015600000|2020-11-10 13:40:00|114|113.9|113.95|113.85|114.15|114.05|113.6|113.4|250515
1605015900000|2020-11-10 13:45:00|113.9|113.8|112.05|111.9|114.1|114|112.05|111.8|450790
1605016200000|2020-11-10 13:50:00|112.1|111.95|113.2|113.1|113.45|113.3|112|111.75|543362
1605016500000|2020-11-10 13:55:00|113.15|113.15|113.1|113|113.45|113.4|112.7|112.5|545153
1605016800000|2020-11-10 14:00:00|113.05|112.95|113.15|113|114.25|114.15|112.5|112.4|668531
1605017100000|2020-11-10 14:05:00|113.1|112.95|112.95|112.85|113.5|113.35|112.75|112.55|523334
1605017400000|2020-11-10 14:10:00|112.9|112.75|113.2|113|113.5|113.45|112.75|112.7|391127
1605017700000|2020-11-10 14:15:00|113.25|113.05|112.7|112.55|113.35|113.2|112.6|112.5|572342
1605018000000|2020-11-10 14:20:00|112.75|112.7|113.6|113.5|113.75|113.65|112.75|112.7|451399
1605018300000|2020-11-10 14:25:00|113.55|113.45|113.1|112.95|113.8|113.65|112.95|112.75|468931
1605018600000|2020-11-10 14:30:00|113.05|112.9|113.45|113.3|113.7|113.6|112.95|112.8|599465
1605018900000|2020-11-10 14:35:00|113.4|113.25|114.15|114|114.35|114.25|112.95|112.7|490533
1605019200000|2020-11-10 14:40:00|114.1|114.05|113.95|113.85|114.3|114.2|113.65|113.55|396556
1605019500000|2020-11-10 14:45:00|113.9|113.8|114.4|114.3|114.65|114.55|113.8|113.7|336398
1605019800000|2020-11-10 14:50:00|114.35|114.25|113.9|113.75|114.35|114.25|113.75|113.65|460225
1605020100000|2020-11-10 14:55:00|113.85|113.7|114.15|113.95|114.2|114.05|113.75|113.65|494030
1605020400000|2020-11-10 15:00:00|114.1|114|114.2|114.1|114.25|114.2|113.75|113.65|488298
1605020700000|2020-11-10 15:05:00|114.15|114.05|114.2|114.15|114.2|114.15|113.45|113.25|521128
1605021000000|2020-11-10 15:10:00|114.15|114.1|114.25|114.2|114.5|114.35|113.9|113.7|776515
1605021300000|2020-11-10 15:15:00|114.2|114.15|113.8|113.7|114.25|114.15|113.75|113.6|322515
1605021600000|2020-11-10 15:20:00|113.75|113.65|113.75|113.65|114|113.9|113.55|113.45|294088
1605021900000|2020-11-10 15:25:00|113.8|113.7|113.65|113.6|113.9|113.85|113.4|113.35|480272
1605022200000|2020-11-10 15:30:00|113.7|113.55|113.75|113.65|113.8|113.7|113.05|113|549971
1605022500000|2020-11-10 15:35:00|113.7|113.55|112.9|112.8|113.7|113.6|112.9|112.75|580596
1605022800000|2020-11-10 15:40:00|112.95|112.85|108.6|108.45|113.05|113|108.6|108.45|1923039
1605023100000|2020-11-10 15:45:00|108.55|108.5|108.35|108.2|108.75|108.6|107.3|107.2|1431085
1605023400000|2020-11-10 15:50:00|108.4|108.25|108.8|108.65|108.9|108.7|107.75|107.45|885894
1605023700000|2020-11-10 15:55:00|108.85|108.7|110|109.75|110.8|110.65|108.85|108.7|1157791
1605024000000|2020-11-10 16:00:00|109.95|109.8|107.9|107.7|110|109.9|107.35|107.1|801818
1605024300000|2020-11-10 16:05:00|107.85|107.75|110|109.9|110.25|110.1|107.8|107.65|892065
1605024600000|2020-11-10 16:10:00|109.95|109.85|107.25|107.05|109.95|109.85|107.05|106.85|1460240
1605024900000|2020-11-10 16:15:00|107.2|107.1|107.45|107.4|108.85|108.7|107.1|106.95|1018740
1605025200000|2020-11-10 16:20:00|107.5|107.35|107.65|107.5|108.15|108.1|106.85|106.6|1341788
1605025500000|2020-11-10 16:25:00|107.7|107.45|108.25|107.95|108.25|108.1|107.1|106.9|1615635
1604995200000|2020-11-10 08:00:00|104|103|116.25|115.35|116.25|115.4|103.3|102.85|5394094
1604995500000|2020-11-10 08:05:00|117.5|117|119.9|117.95|121.7|121.15|117.5|117|1214936
1604995800000|2020-11-10 08:10:00|119.85|118.15|115.65|115.1|120.65|120.45|110.85|110.55|4722826
1604996100000|2020-11-10 08:15:00|115.6|115.05|114.55|114.2|116|115.85|112.5|112|2425461
1604996400000|2020-11-10 08:20:00|114.5|114.4|114.5|114.05|115.35|114.95|113.25|112.8|2110148
1604996700000|2020-11-10 08:25:00|114.45|114.1|114.05|113.6|116.35|116|113.55|113.2|2499866
1604997000000|2020-11-10 08:30:00|114.1|113.7|114|113.8|115.05|114.95|113.9|113.6|1206855
1604997300000|2020-11-10 08:35:00|114.05|113.85|111.55|111.3|114.1|113.95|111.4|111|1430132
1604997600000|2020-11-10 08:40:00|111.6|111.35|114.9|114.7|115.4|115.15|111.6|111.35|1714192
1604997900000|2020-11-10 08:45:00|115|114.75|114.75|114.55|115|114.8|114.05|113.95|939818
1604998200000|2020-11-10 08:50:00|114.7|114.7|116.6|116.35|116.9|116.8|114.65|114.45|1772149
1604998500000|2020-11-10 08:55:00|116.55|116.3|120.75|120.6|120.85|120.6|116.4|116.1|2999185
1604998800000|2020-11-10 09:00:00|120.6|120.55|120.3|120.15|120.75|120.6|117.65|117.4|2589034
1604999100000|2020-11-10 09:05:00|120.25|120.2|127|126.75|128.75|128.6|119.95|119.85|3223226
1604999400000|2020-11-10 09:10:00|127.15|126.5|121.95|121.65|127.5|127.4|120.8|120.05|2761397
1604999700000|2020-11-10 09:15:00|122.1|121.7|127|126.5|128.25|128.05|121.9|121.7|3199341
1605000000000|2020-11-10 09:20:00|126.95|126.3|123.45|123.25|127.65|127.2|122.35|122.25|3490967
1605000300000|2020-11-10 09:25:00|123.6|123.3|124.95|124.6|127.75|127.7|123.1|123|2694926
1605000600000|2020-11-10 09:30:00|124.9|124.65|124.7|124.6|126|125.85|123.25|123.05|2258315
1605000900000|2020-11-10 09:35:00|124.8|124.65|123.75|123.55|124.8|124.65|121.3|121|1793696
1605001200000|2020-11-10 09:40:00|123.7|123.5|123.55|123.35|124.6|124.45|122.4|122.1|1197017
1605001500000|2020-11-10 09:45:00|123.6|123.45|124.55|124.35|124.6|124.5|122.55|122.4|1579400
1605001800000|2020-11-10 09:50:00|124.5|124.3|124.15|124|124.5|124.35|122.8|122.5|1009524
1605002100000|2020-11-10 09:55:00|124.2|124.05|124.25|124.05|124.7|124.5|123.9|123.7|829990
1605002400000|2020-11-10 10:00:00|124.2|123.95|125.45|125.4|125.65|125.5|123.8|123.75|1477804
1605002700000|2020-11-10 10:05:00|125.4|125.35|125.4|125.35|125.5|125.4|124.3|124.25|1097988
1605003000000|2020-11-10 10:10:00|125.35|125.3|124.4|124.3|125.35|125.35|124.35|124.25|729621
1605003300000|2020-11-10 10:15:00|124.45|124.35|124.1|123.85|124.95|124.8|123.7|123.65|973769
1605003600000|2020-11-10 10:20:00|124.05|123.8|124.65|124.5|125.3|125.15|123|122.95|913276
1605003900000|2020-11-10 10:25:00|124.7|124.55|123|122.9|124.75|124.65|122.75|122.6|923924
1605004200000|2020-11-10 10:30:00|122.95|122.85|118.6|118.45|123|122.85|118.15|117.7|2772266
1605004500000|2020-11-10 10:35:00|118.65|118.5|119.45|119.25|120.5|120.3|118|117.8|1758570
1605004800000|2020-11-10 10:40:00|119.5|119.3|119.5|119.4|120.35|120.2|118.65|118.55|952543
1605005100000|2020-11-10 10:45:00|119.45|119.45|119.1|119|120.1|119.85|118.3|118.2|939735
1605005400000|2020-11-10 10:50:00|119.15|119.05|117.75|117.6|119.3|119.05|116.2|116|1521129
1605005700000|2020-11-10 10:55:00|117.8|117.65|118.15|117.95|118.95|118.8|117.6|117.5|1299306
1605006000000|2020-11-10 11:00:00|118.2|117.9|118.5|118.25|118.5|118.25|117.05|116.9|864187
1605006300000|2020-11-10 11:05:00|118.55|118.3|119.4|119.25|119.8|119.65|118.15|118|760039
1605006600000|2020-11-10 11:10:00|119.35|119.2|119.8|119.5|119.9|119.8|118.25|118.15|691427
1605006900000|2020-11-10 11:15:00|119.85|119.55|119.4|119.25|121|120.65|118.6|118.55|877641
1605007200000|2020-11-10 11:20:00|119.45|119.3|119.7|119.55|120|119.75|118.7|118.55|572369
1605007500000|2020-11-10 11:25:00|119.75|119.6|120.95|120.75|121.1|120.95|119.75|119.6|990512
1605007800000|2020-11-10 11:30:00|120.9|120.7|119.95|119.85|121.05|121|119.15|119|863215
1605008100000|2020-11-10 11:35:00|119.9|119.9|119.6|119.45|119.9|119.9|118.95|118.75|463365
1605008400000|2020-11-10 11:40:00|119.55|119.55|119.4|119.3|120.2|120.1|119.25|119.1|599419
1605008700000|2020-11-10 11:45:00|119.35|119.25|118.55|118.35|119.85|119.6|118.4|118.2|617810
1605009000000|2020-11-10 11:50:00|118.6|118.4|116.9|116.85|118.65|118.5|115.45|115.1|1999441
1605009300000|2020-11-10 11:55:00|116.95|116.9|116.85|116.7|118|117.95|116.15|116|811770
1605009600000|2020-11-10 12:00:00|116.8|116.75|116.25|116.1|117.65|117.35|116|115.8|515155
1605009900000|2020-11-10 12:05:00|116.3|116.15|116.5|116.4|117.2|117.05|116.15|115.9|574286
1605010200000|2020-11-10 12:10:00|116.45|116.45|116.65|116.55|117|116.9|116.15|116.1|368686
1605010500000|2020-11-10 12:15:00|116.6|116.6|116.6|116.55|117|116.95|116.3|116.15|464391
1605010800000|2020-11-10 12:20:00|116.55|116.5|113.25|113|116.7|116.6|113.2|113|1880812
1605011100000|2020-11-10 12:25:00|113.2|112.95|112.9|112.6|113.2|112.95|109.65|109.35|2063066
1605011400000|2020-11-10 12:30:00|112.8|112.55|114|113.9|114.2|114.15|112.7|112.4|1157429
1605011700000|2020-11-10 12:35:00|114.05|113.95|114.7|114.65|114.9|114.85|112.45|112.25|998023
1605012000000|2020-11-10 12:40:00|114.8|114.7|114.35|114.25|115.7|115.65|114.3|113.95|1052504
1605012300000|2020-11-10 12:45:00|114.3|114.2|114.7|114.55|115.95|115.8|113.95|113.75|601522
1605012600000|2020-11-10 12:50:00|114.75|114.6|114|113.85|115|114.85|113.85|113.75|862184
1605012900000|2020-11-10 12:55:00|113.95|113.8|114|113.9|114.8|114.7|113.85|113.75|632972
1605013200000|2020-11-10 13:00:00|114.05|113.95|113.7|113.65|114.3|114.15|113.55|113.5|940072
1605013500000|2020-11-10 13:05:00|113.6|113.6|114.15|114|114.8|114.7|113.6|113.5|488892
1605013800000|2020-11-10 13:10:00|114.1|113.95|114.25|114.05|114.3|114.2|113.85|113.75|313162
1605014100000|2020-11-10 13:15:00|114.2|114.1|114.25|114.15|114.5|114.35|113.7|113.6|292610
1605014400000|2020-11-10 13:20:00|114.3|114.2|113.85|113.7|114.35|114.3|113.8|113.7|424415
1605014700000|2020-11-10 13:25:00|113.9|113.75|114.1|114|114.45|114.3|113.45|113.25|397662
1605015000000|2020-11-10 13:30:00|114.05|113.95|113.15|113.05|114.15|114.05|112.8|112.7|443191
1605015300000|2020-11-10 13:35:00|113.2|113.1|114.05|113.95|114.05|113.95|113.15|113.05|381250
1605015600000|2020-11-10 13:40:00|114|113.9|113.95|113.85|114.15|114.05|113.6|113.4|250515
1605015900000|2020-11-10 13:45:00|113.9|113.8|112.05|111.9|114.1|114|112.05|111.8|450790
1605016200000|2020-11-10 13:50:00|112.1|111.95|113.2|113.1|113.45|113.3|112|111.75|543362
1605016500000|2020-11-10 13:55:00|113.15|113.15|113.1|113|113.45|113.4|112.7|112.5|545153
1605016800000|2020-11-10 14:00:00|113.05|112.95|113.15|113|114.25|114.15|112.5|112.4|668531
1605017100000|2020-11-10 14:05:00|113.1|112.95|112.95|112.85|113.5|113.35|112.75|112.55|523334
1605017400000|2020-11-10 14:10:00|112.9|112.75|113.2|113|113.5|113.45|112.75|112.7|391127
1605017700000|2020-11-10 14:15:00|113.25|113.05|112.7|112.55|113.35|113.2|112.6|112.5|572342
1605018000000|2020-11-10 14:20:00|112.75|112.7|113.6|113.5|113.75|113.65|112.75|112.7|451399
1605018300000|2020-11-10 14:25:00|113.55|113.45|113.1|112.95|113.8|113.65|112.95|112.75|468931
1605018600000|2020-11-10 14:30:00|113.05|112.9|113.45|113.3|113.7|113.6|112.95|112.8|599465
1605018900000|2020-11-10 14:35:00|113.4|113.25|114.15|114|114.35|114.25|112.95|112.7|490533
1605019200000|2020-11-10 14:40:00|114.1|114.05|113.95|113.85|114.3|114.2|113.65|113.55|396556
1605019500000|2020-11-10 14:45:00|113.9|113.8|114.4|114.3|114.65|114.55|113.8|113.7|336398
1605019800000|2020-11-10 14:50:00|114.35|114.25|113.9|113.75|114.35|114.25|113.75|113.65|460225
1605020100000|2020-11-10 14:55:00|113.85|113.7|114.15|113.95|114.2|114.05|113.75|113.65|494030
1605020400000|2020-11-10 15:00:00|114.1|114|114.2|114.1|114.25|114.2|113.75|113.65|488298
1605020700000|2020-11-10 15:05:00|114.15|114.05|114.2|114.15|114.2|114.15|113.45|113.25|521128
1605021000000|2020-11-10 15:10:00|114.15|114.1|114.25|114.2|114.5|114.35|113.9|113.7|776515
1605021300000|2020-11-10 15:15:00|114.2|114.15|113.8|113.7|114.25|114.15|113.75|113.6|322515
1605021600000|2020-11-10 15:20:00|113.75|113.65|113.75|113.65|114|113.9|113.55|113.45|294088
1605021900000|2020-11-10 15:25:00|113.8|113.7|113.65|113.6|113.9|113.85|113.4|113.35|480272
1605022200000|2020-11-10 15:30:00|113.7|113.55|113.75|113.65|113.8|113.7|113.05|113|549971
1605022500000|2020-11-10 15:35:00|113.7|113.55|112.9|112.8|113.7|113.6|112.9|112.75|580596
1605022800000|2020-11-10 15:40:00|112.95|112.85|108.6|108.45|113.05|113|108.6|108.45|1923039
1605023100000|2020-11-10 15:45:00|108.55|108.5|108.35|108.2|108.75|108.6|107.3|107.2|1431085
1605023400000|2020-11-10 15:50:00|108.4|108.25|108.8|108.65|108.9|108.7|107.75|107.45|885894
1605023700000|2020-11-10 15:55:00|108.85|108.7|110|109.75|110.8|110.65|108.85|108.7|1157791
1605024000000|2020-11-10 16:00:00|109.95|109.8|107.9|107.7|110|109.9|107.35|107.1|801818
1605024300000|2020-11-10 16:05:00|107.85|107.75|110|109.9|110.25|110.1|107.8|107.65|892065
1605024600000|2020-11-10 16:10:00|109.95|109.85|107.25|107.05|109.95|109.85|107.05|106.85|1460240
1605024900000|2020-11-10 16:15:00|107.2|107.1|107.45|107.4|108.85|108.7|107.1|106.95|1018740
1605025200000|2020-11-10 16:20:00|107.5|107.35|107.65|107.5|108.15|108.1|106.85|106.6|1341788
1605025500000|2020-11-10 16:25:00|107.7|107.45|108.25|107.95|108.25|108.1|107.1|106.9|1615635
1605081600000|2020-11-11 08:00:00|109.3|109.2|114.6|114.1|114.85|114.1|109.3|109.2|3331759
1605081900000|2020-11-11 08:05:00|114.55|114.05|112.3|112.05|114.95|114.1|110.9|110.15|1860850
1605082200000|2020-11-11 08:10:00|112.15|112.15|111.5|111.3|112.9|112.85|110.4|110.35|1627272
1605082500000|2020-11-11 08:15:00|111.45|111.25|108.8|108.55|111.45|111.25|108.65|108.5|2176064
1605082800000|2020-11-11 08:20:00|108.85|108.6|102.85|102.65|109.05|108.8|102.6|102.55|3006884
1605083100000|2020-11-11 08:25:00|102.8|102.6|105.4|104.95|106.1|105.75|101.35|101.3|3774348
1605083400000|2020-11-11 08:30:00|105.3|105.3|102.25|102.15|105.45|105.3|102.1|102|1544694
1605083700000|2020-11-11 08:35:00|102.3|102.2|102.1|102|104.85|104.7|102.1|102|1220300
1605084000000|2020-11-11 08:40:00|102.05|102.05|102.9|102.55|104|103.5|101.95|101.9|1406248
1605084300000|2020-11-11 08:45:00|102.85|102.5|101.45|101.35|103|102.95|101.45|101.3|1180646
1605084600000|2020-11-11 08:50:00|101.6|101.4|98.62|98.02|101.6|101.5|98.62|98|3211619
1605084900000|2020-11-11 08:55:00|98.26|98|97|96.8|98.26|98|96.98|96.8|559182
1605085200000|2020-11-11 09:00:00|96.94|96.74|99.98|99.76|100.15|99.96|96.88|96.74|2808391
1605085500000|2020-11-11 09:05:00|99.94|99.74|100.9|100.75|101.05|100.9|99.76|99.66|2721630
1605085800000|2020-11-11 09:10:00|100.95|101|101.2|101|102.8|102.6|100.95|100.75|1358310
1605086100000|2020-11-11 09:15:00|101.25|101.05|101.9|101.6|104|103.9|101.25|101.05|1207120
1605086400000|2020-11-11 09:20:00|101.85|101.55|102.75|102.65|104|103.85|101.7|101.55|966999
1605086700000|2020-11-11 09:25:00|102.7|102.6|103.45|103.3|103.65|103.45|101.55|101.35|651191
1605087000000|2020-11-11 09:30:00|103.35|103.25|102.15|102|103.5|103.3|101.85|101.7|638837
1605087300000|2020-11-11 09:35:00|102.2|101.95|103.65|103.45|103.7|103.6|102.15|101.95|465134
1605087600000|2020-11-11 09:40:00|103.6|103.4|103.2|103.05|103.7|103.55|103.1|102.95|374235
1605087900000|2020-11-11 09:45:00|103.25|103.1|103.6|103.45|104.15|104.05|103|102.9|870287
1605088200000|2020-11-11 09:50:00|103.55|103.5|102.7|102.5|103.7|103.55|102.35|102.2|459931
1605088500000|2020-11-11 09:55:00|102.85|102.55|103.1|102.9|103.15|103.05|102.6|102.4|216990
1605088800000|2020-11-11 10:00:00|103.05|103|103.25|103.15|103.7|103.5|103.05|102.9|470406
1605089100000|2020-11-11 10:05:00|103.2|103.1|102.85|102.8|103.25|103.1|102.85|102.7|386461
1605089400000|2020-11-11 10:10:00|102.8|102.7|102.55|102.45|102.9|102.8|102.55|102.45|249201
1605089700000|2020-11-11 10:15:00|102.5|102.4|103.3|103.15|103.3|103.2|102.45|102.4|260259
1605090000000|2020-11-11 10:20:00|103.25|103.2|103.8|103.65|103.8|103.75|103.25|103.15|300573
1605090300000|2020-11-11 10:25:00|103.75|103.6|103.7|103.5|103.85|103.75|103.65|103.5|341608
1605090600000|2020-11-11 10:30:00|103.55|103.55|103.4|103.25|103.75|103.7|102.95|102.9|362810
1605090900000|2020-11-11 10:35:00|103.35|103.2|102.9|102.75|103.4|103.2|102.6|102.5|435888
1605091200000|2020-11-11 10:40:00|102.95|102.85|103.2|103.1|103.4|103.25|102.95|102.85|162560
1605091500000|2020-11-11 10:45:00|103.25|103.15|103.6|103.45|103.6|103.45|102.55|102.5|384542
1605091800000|2020-11-11 10:50:00|103.5|103.4|103.3|103.2|103.75|103.55|103.3|103.15|180335
1605092100000|2020-11-11 10:55:00|103.25|103.25|103.05|102.95|103.45|103.35|103.05|102.95|295182
1605092400000|2020-11-11 11:00:00|103|102.9|102.7|102.6|103|102.9|102.6|102.5|237132
1605092700000|2020-11-11 11:05:00|102.65|102.55|102.5|102.4|103.1|103|102.5|102.4|216075
1605093000000|2020-11-11 11:10:00|102.55|102.5|102.2|102.1|102.6|102.5|102.2|102.05|180541
1605093300000|2020-11-11 11:15:00|102.25|102.15|102.8|102.7|102.9|102.75|102.25|102.1|293766
1605093600000|2020-11-11 11:20:00|102.75|102.65|102.4|102.2|103.25|103.15|102.3|102.2|195599
1605093900000|2020-11-11 11:25:00|102.45|102.25|102.55|102.4|102.8|102.7|102|101.9|317911
1605094200000|2020-11-11 11:30:00|102.6|102.45|102.4|102.3|102.8|102.7|102.4|102.2|260517
1605094500000|2020-11-11 11:35:00|102.45|102.35|102.8|102.6|102.8|102.7|102.4|102.3|301138
1605094800000|2020-11-11 11:40:00|102.75|102.65|102.85|102.7|102.85|102.75|102.35|102.25|215689
1605095100000|2020-11-11 11:45:00|102.9|102.75|102.65|102.5|102.95|102.9|102.45|102.35|170497
1605095400000|2020-11-11 11:50:00|102.7|102.55|102.4|102.3|102.7|102.6|102.4|102.3|160581
1605095700000|2020-11-11 11:55:00|102.45|102.35|102.7|102.55|102.9|102.75|102.15|102.1|246464
1605096000000|2020-11-11 12:00:00|102.6|102.6|102.9|102.8|102.95|102.8|102.25|102.15|392259
1605096300000|2020-11-11 12:05:00|102.85|102.75|102.9|102.75|103.25|103.15|102.75|102.65|208160
1605096600000|2020-11-11 12:10:00|102.95|102.8|102.7|102.6|103.15|103.05|102.7|102.6|104988
1605096900000|2020-11-11 12:15:00|102.75|102.65|102.95|102.8|103.35|103.2|102.65|102.6|213423
1605097200000|2020-11-11 12:20:00|103|102.85|101.95|101.9|103.05|102.85|101.95|101.9|214523
1605097500000|2020-11-11 12:25:00|102.05|101.95|101.65|101.5|102.25|102.1|101.4|101.35|428331
1605097800000|2020-11-11 12:30:00|101.7|101.55|101.9|101.8|102.05|101.9|101.35|101.25|303230
1605098100000|2020-11-11 12:35:00|101.95|101.85|102.15|102.05|102.35|102.2|101.95|101.85|78715
1605098400000|2020-11-11 12:40:00|102.1|102|102.15|102.05|102.25|102.2|102.1|102|136110
1605098700000|2020-11-11 12:45:00|102.05|102|102.2|102.05|102.3|102.2|101.9|101.8|243788
1605099000000|2020-11-11 12:50:00|102.25|102.1|102.15|102.05|102.95|102.8|102.1|101.95|364096
1605099300000|2020-11-11 12:55:00|102.1|102.1|102.05|101.95|102.15|102.1|101.65|101.55|396021
1605099600000|2020-11-11 13:00:00|102|102|102.1|102|102.15|102|101.8|101.75|343441
1605099900000|2020-11-11 13:05:00|102.15|102.05|102.1|102|102.35|102.25|101.85|101.7|230322
1605100200000|2020-11-11 13:10:00|102.05|101.95|101.95|101.85|102.1|101.95|101.85|101.8|106855
1605100500000|2020-11-11 13:15:00|101.9|101.8|102.1|101.95|102.15|102.05|101.75|101.65|262551
1605100800000|2020-11-11 13:20:00|102.05|102|101.9|101.8|102.25|102.2|101.75|101.65|208260
1605101100000|2020-11-11 13:25:00|101.95|101.85|102.1|102|102.2|102.1|101.9|101.8|305922
1605101400000|2020-11-11 13:30:00|102.15|102.05|102.4|102.25|102.95|102.85|102.1|102|333091
1605101700000|2020-11-11 13:35:00|102.45|102.2|102.75|102.7|102.8|102.7|102.45|102.2|167821
1605102000000|2020-11-11 13:40:00|102.7|102.65|101.9|101.8|102.75|102.7|101.85|101.8|291184
1605102300000|2020-11-11 13:45:00|101.95|101.85|102.1|102|102.3|102.15|101.9|101.8|120457
1605102600000|2020-11-11 13:50:00|102.15|102.05|101.95|101.85|102.15|102.1|101.85|101.8|186766
1605102900000|2020-11-11 13:55:00|101.9|101.8|101.2|101|101.95|101.85|101.2|101|443395
1605103200000|2020-11-11 14:00:00|101.1|100.95|101.5|101.35|101.55|101.4|100.8|100.75|456046
1605103500000|2020-11-11 14:05:00|101.45|101.4|101.45|101.25|101.55|101.45|101.1|101|471091
1605103800000|2020-11-11 14:10:00|101.4|101.3|101.95|101.85|101.95|101.9|101.35|101.25|256485
1605104100000|2020-11-11 14:15:00|102|101.9|101.5|101.35|102|101.95|101.4|101.3|406733
1605104400000|2020-11-11 14:20:00|101.45|101.4|101.6|101.45|101.6|101.5|101.45|101.35|304314
1605104700000|2020-11-11 14:25:00|101.55|101.5|101.6|101.5|101.6|101.55|101.2|101.05|350071
1605105000000|2020-11-11 14:30:00|101.55|101.55|101.15|101|101.65|101.55|101.05|100.9|559926
1605105300000|2020-11-11 14:35:00|101.1|100.95|99.16|99.04|101.1|101|99.16|98.98|1378297
1605105600000|2020-11-11 14:40:00|99.14|99.06|100|99.96|100.3|100.1|98.7|98.6|1658231
1605105900000|2020-11-11 14:45:00|99.8|99.86|100.15|100.05|100.55|100.5|99.5|99.16|1139960
1605106200000|2020-11-11 14:50:00|100.1|100|100.3|100.2|100.45|100.35|99.86|99.8|711228
1605106500000|2020-11-11 14:55:00|100.35|100.35|100.45|100.3|100.9|100.55|99.08|99|1186950
1605106800000|2020-11-11 15:00:00|100.5|100.35|99.72|99.64|100.8|100.6|99.3|99.16|940988
1605107100000|2020-11-11 15:05:00|99.74|99.74|99.32|99.18|100|99.92|99.16|99.06|1091030
1605107400000|2020-11-11 15:10:00|99.34|99.2|99.74|99.68|99.9|99.86|99|98.92|1023893
1605107700000|2020-11-11 15:15:00|99.72|99.66|99.1|99|99.74|99.66|98.92|98.82|707615
1605108000000|2020-11-11 15:20:00|99.12|99.02|98.94|98.86|99.66|99.6|98.94|98.86|792059
1605108300000|2020-11-11 15:25:00|98.96|98.94|99.24|99.2|99.26|99.22|98.78|98.68|813263
1605108600000|2020-11-11 15:30:00|99.22|99.16|99.36|99.32|99.38|99.34|99|98.98|662434
1605108900000|2020-11-11 15:35:00|99.38|99.34|99.12|99.02|99.62|99.56|98.9|98.8|691477
1605109200000|2020-11-11 15:40:00|99.14|99.14|99.16|99.12|99.2|99.14|98.62|98.6|715310
1605109500000|2020-11-11 15:45:00|99.18|99.14|101.1|101|101.15|101.05|99.16|99.14|834991
1605109800000|2020-11-11 15:50:00|101.05|100.95|101.1|100.95|101.5|101.45|100.25|100.1|1090459
1605110100000|2020-11-11 15:55:00|101.05|101|101.6|101.5|101.9|101.85|101|100.95|1369326
1605110400000|2020-11-11 16:00:00|101.55|101.45|99.6|99.5|101.55|101.45|99.58|99.5|1138191
1605110700000|2020-11-11 16:05:00|99.58|99.46|99.76|99.68|99.78|99.7|98.76|98.7|1058540
1605111000000|2020-11-11 16:10:00|99.78|99.7|100.8|100.6|100.8|100.6|99.76|99.7|610541
1605111300000|2020-11-11 16:15:00|100.75|100.65|100.15|100.05|100.8|100.65|100.15|100|374571
1605111600000|2020-11-11 16:20:00|100.2|100.1|100.15|100.05|100.75|100.6|100.1|100|758435
1605111900000|2020-11-11 16:25:00|100.25|100.1|99.86|99.72|100.4|100.3|99.74|99.68|1279167
1605168000000|2020-11-12 08:00:00|95.98|95.72|96.64|96.18|98.26|97.58|92|91.2|3400501
1605168300000|2020-11-12 08:05:00|96.62|96.2|99.16|98.66|99.9|99.5|96|95.98|2501587
1605168600000|2020-11-12 08:10:00|99.24|98.72|103.4|103.05|105.3|103.9|99.24|98.7|3436695
1605168900000|2020-11-12 08:15:00|103.5|103.15|105.6|105.2|105.6|105.5|103|102.95|2248507
1605169200000|2020-11-12 08:20:00|105|104.75|104.85|104.75|105.5|105.35|104.6|104.55|806930
1605169500000|2020-11-12 08:25:00|105|104.85|104.1|103.7|105.15|104.95|103.6|103.3|2292159
1605169800000|2020-11-12 08:30:00|104.05|103.6|105.45|105.1|106.6|106.55|103.65|103.4|2075315
1605170100000|2020-11-12 08:35:00|105.5|105.2|104.6|104.3|105.5|105.3|103|102.95|1642134
1605170400000|2020-11-12 08:40:00|104.5|104.5|103|102.6|104.6|104.5|102.85|102.45|973837
1605170700000|2020-11-12 08:45:00|102.8|102.55|102|101.8|102.8|102.55|100.2|100|1444047
1605171000000|2020-11-12 08:50:00|102.05|101.85|100.7|100.4|102.7|102.5|100.2|100|1061449
1605171300000|2020-11-12 08:55:00|100.75|100.45|99.86|99.7|101.9|101.6|99.86|99.7|778139
1605171600000|2020-11-12 09:00:00|99.92|99.72|101.5|101.25|101.7|101.25|98.64|98.34|2247202
1605171900000|2020-11-12 09:05:00|101.65|101.3|98.92|98.68|101.85|101.7|98.42|98.24|1291756
1605172200000|2020-11-12 09:10:00|98.8|98.66|97.1|96.94|99.04|98.9|96.96|96.7|1245793
1605172500000|2020-11-12 09:15:00|97.14|96.96|97.06|96.82|98.36|98.16|96.72|96.56|1104957
1605172800000|2020-11-12 09:20:00|96.94|96.78|94.82|94.54|97.14|96.96|94.7|94.5|1881140
1605173100000|2020-11-12 09:25:00|94.24|94.02|93.94|93.72|95|94.8|93.8|93.66|1265194
1605173400000|2020-11-12 09:30:00|94|93.74|95.34|95.2|96.3|95.84|92.18|92.02|6169978
1605173700000|2020-11-12 09:35:00|95.3|95.08|94.04|93.9|95.3|95.22|93.58|93.38|1617875
1605174000000|2020-11-12 09:40:00|94.06|93.84|94.26|94.14|94.78|94.68|93.9|93.7|1189017
1605174300000|2020-11-12 09:45:00|94.22|94.1|93.36|93.3|94.22|94.1|93.16|93|810676
1605174600000|2020-11-12 09:50:00|93.32|93.32|93|92.84|93.36|93.32|92.62|92.5|1116925
1605174900000|2020-11-12 09:55:00|93.02|93|92.9|92.72|93.72|93.6|92.88|92.72|1128247
1605175200000|2020-11-12 10:00:00|92.8|92.8|93.96|93.82|94|93.96|92.8|92.8|744052
1605175500000|2020-11-12 10:05:00|93.98|93.94|93.2|93|94|93.94|93.1|93|763632
1605175800000|2020-11-12 10:10:00|93.06|92.98|93.9|93.76|93.92|93.88|93.02|92.9|730013
1605176100000|2020-11-12 10:15:00|93.92|93.8|93.98|93.76|94.02|93.98|93.46|93.36|549323
1605176400000|2020-11-12 10:20:00|94|93.78|93.18|93.1|94.1|93.98|93.18|93.1|607912
1605176700000|2020-11-12 10:25:00|93.24|93.08|93.22|93.1|93.44|93.42|93|92.98|568879
1605177000000|2020-11-12 10:30:00|93.16|93.16|92.92|92.78|93.24|93.16|92.48|92.3|602104
1605177300000|2020-11-12 10:35:00|92.9|92.8|93.74|93.6|93.74|93.64|92.9|92.78|418923
1605177600000|2020-11-12 10:40:00|93.72|93.58|93.3|93.24|94.02|94|93.3|93.22|644093
1605177900000|2020-11-12 10:45:00|93.36|93.26|93.48|93.42|93.7|93.6|93.22|93.12|346267
1605178200000|2020-11-12 10:50:00|93.5|93.44|93.92|93.8|93.92|93.8|93.34|93.26|689602
1605178500000|2020-11-12 10:55:00|93.96|93.82|94.74|94.64|94.74|94.7|93.94|93.82|739700
1605178800000|2020-11-12 11:00:00|94.68|94.58|94.96|94.88|95.14|95.04|94.68|94.58|1040575
1605179100000|2020-11-12 11:05:00|94.98|94.9|95.16|95.04|95.42|95.32|94.96|94.9|907777
1605179400000|2020-11-12 11:10:00|95.1|95.02|94.86|94.72|95.3|95.2|94.84|94.7|437254
1605179700000|2020-11-12 11:15:00|94.84|94.98|95.18|95.06|95.78|95.28|94.84|94.8|1120739
1605180000000|2020-11-12 11:20:00|95.14|95.04|94.34|94.26|95.16|95.04|94.3|94.26|401480
1605180300000|2020-11-12 11:25:00|94.32|94.28|93.98|93.88|94.32|94.28|93.7|93.62|643586
1605180600000|2020-11-12 11:30:00|94|93.82|94.52|94.5|94.56|94.5|93.58|93.5|558203
1605180900000|2020-11-12 11:35:00|94.56|94.46|94.24|94.12|94.62|94.56|94.12|94|377171
1605181200000|2020-11-12 11:40:00|94.18|94.1|94.28|94.14|94.36|94.22|93.84|93.72|274138
1605181500000|2020-11-12 11:45:00|94.2|94.12|93.9|93.8|94.36|94.22|93.9|93.8|196199
1605181800000|2020-11-12 11:50:00|93.84|93.82|94.4|94.28|94.64|94.56|93.84|93.82|727834
1605182100000|2020-11-12 11:55:00|94.38|94.26|94.98|94.86|95.18|95.14|94.32|94.22|350421
1605182400000|2020-11-12 12:00:00|94.92|94.84|95|94.9|95.12|95|94.58|94.5|253971
1605182700000|2020-11-12 12:05:00|94.98|94.88|94.46|94.36|95|94.92|94.38|94.26|216580
1605183000000|2020-11-12 12:10:00|94.44|94.34|93.8|93.7|94.44|94.34|93.8|93.7|629128
1605183300000|2020-11-12 12:15:00|93.74|93.72|93.9|93.76|94.2|94.08|93.6|93.52|265584
1605183600000|2020-11-12 12:20:00|93.86|93.82|94.7|94.64|94.7|94.66|93.82|93.76|355557
1605183900000|2020-11-12 12:25:00|94.66|94.66|94.16|94.1|95.2|95.04|94.1|94|934254
1605184200000|2020-11-12 12:30:00|94.24|94.08|92.56|92.42|94.28|94.22|91.72|91.52|3480679
1605184500000|2020-11-12 12:35:00|92.58|92.44|91.06|90.96|94.14|93.9|90.2|90|2448594
1605184800000|2020-11-12 12:40:00|91.08|90.86|89.82|89.76|91.2|91.12|89.32|89.04|4148967
1605185100000|2020-11-12 12:45:00|89.84|89.78|91|90.9|91|90.9|89.78|89.64|2007063
1605185400000|2020-11-12 12:50:00|90.94|90.84|90.16|90.04|90.94|90.84|89.74|89.7|1324972
1605185700000|2020-11-12 12:55:00|90.18|90.06|90.8|90.78|90.9|90.8|89.92|89.84|744996
1605186000000|2020-11-12 13:00:00|90.82|90.8|90.56|90.42|90.86|90.8|90.36|90.26|717003
1605186300000|2020-11-12 13:05:00|90.62|90.46|91.8|91.78|91.94|91.86|90.62|90.44|1800343
1605186600000|2020-11-12 13:10:00|91.92|91.84|90.86|90.78|92.2|92.18|90.8|90.66|1399896
1605186900000|2020-11-12 13:15:00|90.94|90.88|91.26|91.18|91.8|91.7|90.94|90.78|723464
1605187200000|2020-11-12 13:20:00|91.3|91.2|90.78|90.6|91.62|91.54|90.66|90.56|706636
1605187500000|2020-11-12 13:25:00|90.68|90.66|91.3|91.06|91.62|91.46|90.04|89.98|1077827
1605187800000|2020-11-12 13:30:00|91.28|91.1|90.8|90.54|91.6|91.5|90.08|89.96|708954
1605188100000|2020-11-12 13:35:00|90.78|90.8|91|90.88|91.7|91.6|90.72|90.56|725677
1605188400000|2020-11-12 13:40:00|90.94|90.9|90.5|90.4|91.1|91.02|90.26|90.12|1753575
1605188700000|2020-11-12 13:45:00|90.44|90.42|91.16|91.04|91.2|91.14|90.44|90.4|688142
1605189000000|2020-11-12 13:50:00|91.1|91.08|91.42|91.34|91.82|91.78|91.1|91.08|867306
1605189300000|2020-11-12 13:55:00|91.4|91.32|90.96|90.84|91.5|91.44|90.76|90.66|804657
1605189600000|2020-11-12 14:00:00|90.92|90.86|90.42|90.32|91.08|90.96|90.16|90.1|817514
1605189900000|2020-11-12 14:05:00|90.44|90.34|90.74|90.68|91.06|90.94|90.4|90.3|594580
1605190200000|2020-11-12 14:10:00|90.76|90.64|90.74|90.62|91.06|91.04|90.52|90.48|556085
1605190500000|2020-11-12 14:15:00|90.72|90.6|90.8|90.62|90.96|90.92|90.38|90.32|661314
1605190800000|2020-11-12 14:20:00|90.82|90.64|90.72|90.66|90.96|90.88|90.48|90.4|470344
1605191100000|2020-11-12 14:25:00|90.76|90.68|90.42|90.34|90.82|90.76|90.32|90.26|436628
1605191400000|2020-11-12 14:30:00|90.44|90.36|90.02|89.98|90.44|90.42|89.74|89.7|1750982
1605191700000|2020-11-12 14:35:00|90|90.02|90.5|90.4|90.5|90.46|90|89.96|1234024
1605192000000|2020-11-12 14:40:00|90.48|90.38|90.08|89.98|90.5|90.4|89.92|89.86|1070020
1605192300000|2020-11-12 14:45:00|90|89.96|90.56|90.46|90.62|90.6|90|89.96|1019662
1605192600000|2020-11-12 14:50:00|90.58|90.5|90.22|90.18|90.58|90.52|90|89.92|808587
1605192900000|2020-11-12 14:55:00|90.24|90.2|90.42|90.36|90.54|90.46|90.16|90.1|456901
1605193200000|2020-11-12 15:00:00|90.38|90.34|90.9|90.8|90.94|90.82|90.26|90.22|491306
1605193500000|2020-11-12 15:05:00|90.92|90.82|91.6|91.52|91.64|91.52|90.9|90.8|733296
1605193800000|2020-11-12 15:10:00|91.56|91.5|90.92|90.78|91.6|91.52|90.84|90.74|1226488
1605194100000|2020-11-12 15:15:00|90.94|90.8|90.18|90.1|90.94|90.82|90.12|90.02|891120
1605194400000|2020-11-12 15:20:00|90.14|90.14|89.94|89.86|90.28|90.22|89.88|89.84|1059436
1605194700000|2020-11-12 15:25:00|89.92|89.84|90.42|90.36|90.46|90.4|89.9|89.84|1010938
1605195000000|2020-11-12 15:30:00|90.4|90.34|89.98|89.88|90.4|90.36|89.94|89.82|785934
1605195300000|2020-11-12 15:35:00|89.9|89.9|90.02|89.96|90.18|90.14|89.9|89.88|837425
1605195600000|2020-11-12 15:40:00|89.98|89.94|90.04|89.98|90.28|90.2|89.92|89.84|634943
1605195900000|2020-11-12 15:45:00|90|90|90.48|90.42|90.48|90.42|90|89.9|529381
1605196200000|2020-11-12 15:50:00|90.44|90.44|90.58|90.48|90.7|90.62|90.12|90.06|892466
1605196500000|2020-11-12 15:55:00|90.56|90.44|90.46|90.38|90.64|90.6|90.34|90.26|938355
1605196800000|2020-11-12 16:00:00|90.48|90.4|90.58|90.5|90.58|90.52|90.1|90.08|8952603
1605197100000|2020-11-12 16:05:00|90.56|90.48|91.22|91.16|91.24|91.2|90.56|90.48|844423
1605197400000|2020-11-12 16:10:00|91.18|91.14|90.68|90.64|91.18|91.14|90.46|90.42|1081320
1605197700000|2020-11-12 16:15:00|90.66|90.66|90.76|90.7|90.84|90.78|90.6|90.54|849650
1605198000000|2020-11-12 16:20:00|90.78|90.72|90.62|90.56|90.8|90.76|90.6|90.56|843311
1605198300000|2020-11-12 16:25:00|90.6|90.54|90.6|90.5|90.8|90.76|90.52|90.5|2553695
1605254400000|2020-11-13 08:00:00|89.3|88.9|86.84|86.64|89.94|89.54|86.64|86.6|3338162
1605254700000|2020-11-13 08:05:00|86.86|86.66|87.1|86.94|87.42|87.2|86.4|86.3|1766447
1605255000000|2020-11-13 08:10:00|87.08|86.92|88.42|88.2|88.5|88.3|86.9|86.76|1883260
1605255300000|2020-11-13 08:15:00|88.44|88.22|88.2|88.1|88.86|88.72|87.92|87.8|1295698
1605255600000|2020-11-13 08:20:00|88.14|88.12|89.78|89.56|89.8|89.58|88|87.84|895407
1605255900000|2020-11-13 08:25:00|89.76|89.5|90.22|90.04|91.4|91.3|89.32|89.06|1862289
1605256200000|2020-11-13 08:30:00|90.26|90.06|90.14|89.9|91.24|91|89.5|88.92|1022293
1605256500000|2020-11-13 08:35:00|90.16|89.92|91.14|90.98|91.34|91.16|89.74|89.34|1159513
1605256800000|2020-11-13 08:40:00|91.16|90.96|91.44|91.22|91.56|91.42|90.66|90.42|1037083
1605257100000|2020-11-13 08:45:00|91.42|91.16|92|91.92|92.1|92|91.38|91.16|1229562
1605257400000|2020-11-13 08:50:00|92.02|91.94|91.76|91.64|92.1|92|91.22|91.08|1322874
1605257700000|2020-11-13 08:55:00|91.78|91.8|92.9|92.78|93.2|93.12|91.7|91.64|1688935
1605258000000|2020-11-13 09:00:00|92.98|92.8|93.14|93.08|93.32|93.2|92.84|92.68|1163125
1605258300000|2020-11-13 09:05:00|93.16|93.1|93.46|93.32|93.64|93.5|92.96|92.82|1768847
1605258600000|2020-11-13 09:10:00|93.48|93.34|94.38|94.2|94.5|94.44|93.26|93.12|1510124
1605258900000|2020-11-13 09:15:00|94.4|94.22|94.7|94.54|95.3|95.24|94.36|94.2|2878107
1605259200000|2020-11-13 09:20:00|94.74|94.56|95.24|95.1|95.52|95.44|94.74|94.56|1982270
1605259500000|2020-11-13 09:25:00|95.28|95.12|94.18|94.02|95.6|95.58|93.9|93.8|2019635
1605259800000|2020-11-13 09:30:00|94.16|94|94.48|94.26|94.5|94.3|92.88|92.8|1455776
1605260100000|2020-11-13 09:35:00|94.46|94.28|95|94.92|95.06|94.92|94.32|94.12|1221279
1605260400000|2020-11-13 09:40:00|94.96|94.9|94.88|94.74|94.96|94.9|94.44|94.24|955827
1605260700000|2020-11-13 09:45:00|94.9|94.76|94.36|94.26|95.18|95.02|94.3|94.24|841558
1605261000000|2020-11-13 09:50:00|94.3|94.3|94.52|94.38|94.54|94.46|93.42|93.34|863655
1605261300000|2020-11-13 09:55:00|94.56|94.4|95.26|95.04|95.26|95.1|94.52|94.4|779046
1605261600000|2020-11-13 10:00:00|95.14|95.14|94.86|94.7|95.28|95.2|94.86|94.64|491035
1605261900000|2020-11-13 10:05:00|94.88|94.72|94.76|94.62|95.2|95.12|94.56|94.44|600249
1605262200000|2020-11-13 10:10:00|94.74|94.6|94.84|94.7|94.96|94.86|94.08|93.88|666770
1605262500000|2020-11-13 10:15:00|94.82|94.68|94.72|94.62|95|94.94|94.3|94.08|279376
1605262800000|2020-11-13 10:20:00|94.66|94.6|94.98|94.88|95.04|94.98|94.56|94.4|811028
1605263100000|2020-11-13 10:25:00|94.94|94.86|94.96|94.82|95.04|94.92|94.32|94.18|637359
1605263400000|2020-11-13 10:30:00|94.94|94.84|95.26|95.08|95.4|95.26|94.54|94.4|888855
1605263700000|2020-11-13 10:35:00|95.24|95.1|95.66|95.56|95.74|95.64|95.24|95.1|1086397
1605264000000|2020-11-13 10:40:00|95.6|95.52|95.82|95.72|96|95.94|95.58|95.52|699549
1605264300000|2020-11-13 10:45:00|95.84|95.74|95.34|95.26|95.84|95.78|95.08|94.96|563210
1605264600000|2020-11-13 10:50:00|95.3|95.28|95.44|95.36|95.6|95.48|95.16|95.08|1132142
1605264900000|2020-11-13 10:55:00|95.42|95.34|95.1|94.98|95.46|95.36|94.96|94.8|990551
1605265200000|2020-11-13 11:00:00|95.12|95|94.3|94.2|95.12|95.04|94.24|94.12|529796
1605265500000|2020-11-13 11:05:00|94.32|94.22|94.14|93.98|94.36|94.26|93.64|93.56|639995
1605265800000|2020-11-13 11:10:00|94.12|94|93.52|93.38|94.4|94.3|93.4|93.34|706370
1605266100000|2020-11-13 11:15:00|93.5|93.4|93.72|93.6|93.74|93.64|93.5|93.4|443502
1605266400000|2020-11-13 11:20:00|93.66|93.62|92.92|92.82|93.9|93.86|92.92|92.8|623835
1605266700000|2020-11-13 11:25:00|92.9|92.84|92.56|92.42|92.94|92.88|92.42|92.32|806422
1605267000000|2020-11-13 11:30:00|92.54|92.48|93.48|93.4|93.66|93.52|92.42|92.34|872659
1605267300000|2020-11-13 11:35:00|93.46|93.42|92.84|92.76|93.46|93.42|92.82|92.7|311171
1605267600000|2020-11-13 11:40:00|92.8|92.74|93.62|93.44|93.7|93.66|92.66|92.54|547947
1605267900000|2020-11-13 11:45:00|93.6|93.46|93.18|93.06|93.64|93.54|93.1|93|215148
1605268200000|2020-11-13 11:50:00|93.12|93.02|93|92.92|93.18|93.1|92.86|92.74|329758
1605268500000|2020-11-13 11:55:00|92.98|92.94|93.38|93.3|93.5|93.38|92.98|92.88|247925
1605268800000|2020-11-13 12:00:00|93.4|93.32|93.58|93.44|93.6|93.52|93.3|93.2|278472
1605269100000|2020-11-13 12:05:00|93.6|93.46|93.58|93.5|93.74|93.68|93.5|93.44|230371
1605269400000|2020-11-13 12:10:00|93.54|93.52|93.66|93.6|93.86|93.78|93.54|93.52|225456
1605269700000|2020-11-13 12:15:00|93.64|93.58|93.14|93.1|93.64|93.58|93.06|93|299203
1605270000000|2020-11-13 12:20:00|93.12|93.06|92.8|92.72|93.2|93.18|92.8|92.7|1533400
1605270300000|2020-11-13 12:25:00|92.76|92.7|93.28|93.2|93.28|93.2|92.68|92.56|361042
1605270600000|2020-11-13 12:30:00|93.24|93.22|93.18|93.1|93.44|93.34|92.82|92.74|336861
1605270900000|2020-11-13 12:35:00|93.2|93.12|92.88|92.8|93.38|93.26|92.86|92.74|399865
1605271200000|2020-11-13 12:40:00|92.9|92.82|93|92.92|93.22|93.16|92.9|92.82|508097
1605271500000|2020-11-13 12:45:00|92.98|92.94|93.04|93|93.34|93.28|92.88|92.8|381811
1605271800000|2020-11-13 12:50:00|93.02|92.94|92.7|92.58|93.34|93.22|92.66|92.56|356043
1605272100000|2020-11-13 12:55:00|92.68|92.6|92.84|92.74|93.04|92.98|92.66|92.58|368034
1605272400000|2020-11-13 13:00:00|92.86|92.76|92.88|92.76|92.96|92.86|92.7|92.6|339351
1605272700000|2020-11-13 13:05:00|92.86|92.78|92.82|92.74|93|92.94|92.68|92.6|221418
1605273000000|2020-11-13 13:10:00|92.78|92.76|92.9|92.78|93.02|92.96|92.74|92.66|430738
1605273300000|2020-11-13 13:15:00|92.88|92.8|92.88|92.8|93.02|92.96|92.74|92.7|246846
1605273600000|2020-11-13 13:20:00|92.84|92.82|92.9|92.84|93.24|93.18|92.84|92.8|278267
1605273900000|2020-11-13 13:25:00|92.88|92.82|92.04|91.98|93|92.94|91.7|91.66|1332389
1605274200000|2020-11-13 13:30:00|92.02|91.96|92.38|92.28|92.46|92.34|91.96|91.82|1023372
1605274500000|2020-11-13 13:35:00|92.36|92.34|92.92|92.82|92.92|92.88|92.36|92.28|453776
1605274800000|2020-11-13 13:40:00|92.94|92.84|92.74|92.68|93.34|93.3|92.66|92.6|797680
1605275100000|2020-11-13 13:45:00|92.72|92.66|92.86|92.84|93.04|92.94|92.62|92.56|328797
1605275400000|2020-11-13 13:50:00|92.88|92.82|93.26|93.2|93.3|93.26|92.66|92.62|372092
1605275700000|2020-11-13 13:55:00|93.28|93.22|92.98|92.9|93.38|93.28|92.82|92.72|384853
1605276000000|2020-11-13 14:00:00|92.94|92.86|92.66|92.6|92.96|92.9|92.56|92.52|434670
1605276300000|2020-11-13 14:05:00|92.64|92.58|92.88|92.76|92.9|92.78|92.28|92.2|1922502
1605276600000|2020-11-13 14:10:00|92.9|92.74|92.36|92.3|93.12|93.04|92.34|92.3|586356
1605276900000|2020-11-13 14:15:00|92.38|92.32|92.92|92.86|92.92|92.88|92.38|92.3|445470
1605277200000|2020-11-13 14:20:00|92.88|92.88|92.82|92.76|93.18|93.12|92.82|92.76|336791
1605277500000|2020-11-13 14:25:00|92.8|92.78|92.62|92.56|93|92.92|92.34|92.26|579201
1605277800000|2020-11-13 14:30:00|92.6|92.54|92.58|92.48|92.82|92.7|92.28|92.26|924453
1605278100000|2020-11-13 14:35:00|92.56|92.5|92.58|92.56|92.76|92.7|92.4|92.3|732763
1605278400000|2020-11-13 14:40:00|92.56|92.54|92.3|92.18|92.74|92.7|92.12|92.06|595902
1605278700000|2020-11-13 14:45:00|92.32|92.2|92.8|92.72|92.9|92.8|92.32|92.2|446318
1605279000000|2020-11-13 14:50:00|92.82|92.74|92.9|92.82|93.14|93.04|92.76|92.72|431572
1605279300000|2020-11-13 14:55:00|92.92|92.84|93.6|93.52|93.66|93.58|92.92|92.84|444397
1605279600000|2020-11-13 15:00:00|93.58|93.54|93.42|93.36|93.62|93.56|93.18|93.06|649562
1605279900000|2020-11-13 15:05:00|93.44|93.38|94.36|94.28|94.38|94.28|93.44|93.38|881879
1605280200000|2020-11-13 15:10:00|94.34|94.26|94.6|94.52|94.7|94.68|94.28|94.18|771853
1605280500000|2020-11-13 15:15:00|94.58|94.54|94.3|94.18|94.62|94.54|93.98|93.8|490755
1605280800000|2020-11-13 15:20:00|94.28|94.16|93.98|93.9|94.3|94.16|93.68|93.6|617891
1605281100000|2020-11-13 15:25:00|94|93.92|94.02|93.94|94.3|94.22|93.8|93.7|799512
1605281400000|2020-11-13 15:30:00|93.98|93.98|94.12|94.02|94.12|94.02|93.52|93.4|552090
1605281700000|2020-11-13 15:35:00|94.1|94.04|93.66|93.58|94.1|94.04|93.5|93.44|578818
1605282000000|2020-11-13 15:40:00|93.62|93.62|93.56|93.52|93.96|93.86|93.54|93.52|600248
1605282300000|2020-11-13 15:45:00|93.58|93.54|93.5|93.44|93.66|93.58|93.3|93.24|524073
1605282600000|2020-11-13 15:50:00|93.46|93.46|93.6|93.54|93.8|93.72|93.46|93.42|652376
1605282900000|2020-11-13 15:55:00|93.58|93.52|93.48|93.4|93.62|93.58|93.36|93.32|708684
1605283200000|2020-11-13 16:00:00|93.44|93.42|93.72|93.66|93.72|93.66|93.44|93.42|790303
1605283500000|2020-11-13 16:05:00|93.7|93.68|93.42|93.34|93.72|93.68|93.34|93.3|749777
1605283800000|2020-11-13 16:10:00|93.4|93.32|93.52|93.46|93.56|93.52|93.26|93.24|796738
1605284100000|2020-11-13 16:15:00|93.5|93.44|93.48|93.4|93.54|93.46|93.18|93.16|559792
1605284400000|2020-11-13 16:20:00|93.5|93.42|93.56|93.5|93.56|93.5|93.24|93.2|1027321
1605284700000|2020-11-13 16:25:00|93.58|93.52|93.58|93.52|93.74|93.68|93.44|93.4|1644268
1605513600000|2020-11-16 08:00:00|95.98|95.8|99.38|98.92|99.8|99.54|95.8|95.5|3458766
1605513900000|2020-11-16 08:05:00|99|98.84|98.82|98.54|99.9|99.82|98.12|97.16|2694836
1605514200000|2020-11-16 08:10:00|98.84|98.56|97.52|97.18|99.12|98.8|97.5|97.16|1224697
1605514500000|2020-11-16 08:15:00|97.5|97.2|99|98.66|99.1|98.82|97.5|97.16|1663911
1605514800000|2020-11-16 08:20:00|99.04|98.68|98.12|97.9|99.3|99.06|98|97.84|1008932
1605515100000|2020-11-16 08:25:00|98|98|97.64|97.42|98.12|98|97.38|97.3|1205506
1605515400000|2020-11-16 08:30:00|97.6|97.6|97.98|97.8|98.1|98|97.58|97.38|1113483
1605515700000|2020-11-16 08:35:00|97.96|97.78|97.9|97.72|97.98|97.88|97.54|97.44|401205
1605516000000|2020-11-16 08:40:00|97.8|97.7|97.9|97.8|98.04|98|97.62|97.5|521290
1605516300000|2020-11-16 08:45:00|97.96|97.82|97.26|97.06|98.08|97.92|97|96.9|943998
1605516600000|2020-11-16 08:50:00|97.16|97.08|97.06|96.92|97.3|97.16|96.42|96.32|629494
1605516900000|2020-11-16 08:55:00|97.04|96.86|97.46|97.3|97.76|97.6|96.6|96.38|935747
1605517200000|2020-11-16 09:00:00|97.48|97.32|98.02|97.9|98.2|98.1|97.48|97.32|1199029
1605517500000|2020-11-16 09:05:00|98.04|97.92|97.58|97.44|98.16|98.06|97.28|97.16|864527
1605517800000|2020-11-16 09:10:00|97.5|97.5|97.96|97.88|98.26|98.16|97.42|97.28|1887750
1605518100000|2020-11-16 09:15:00|97.82|97.86|97.92|97.74|98.5|98.3|97.82|97.72|1252956
1605518400000|2020-11-16 09:20:00|97.94|97.76|98.24|98.16|98.26|98.2|97.82|97.7|763430
1605518700000|2020-11-16 09:25:00|98.28|98.18|97.98|97.82|98.38|98.24|97.98|97.8|305589
1605519000000|2020-11-16 09:30:00|97.9|97.86|98.18|98.06|98.48|98.4|97.9|97.84|428824
1605519300000|2020-11-16 09:35:00|98.2|98.1|98.76|98.66|98.76|98.66|98|97.88|328444
1605519600000|2020-11-16 09:40:00|98.7|98.68|98.86|98.72|99.2|99.1|98.68|98.6|940223
1605519900000|2020-11-16 09:45:00|98.88|98.74|99.3|99.22|99.46|99.4|98.88|98.74|758973
1605520200000|2020-11-16 09:50:00|99.32|99.24|99.66|99.56|99.74|99.7|99.32|99.2|725319
1605520500000|2020-11-16 09:55:00|99.68|99.58|100.1|99.94|100.4|100.3|99.58|99.5|1965942
1605520800000|2020-11-16 10:00:00|100.05|100|99.42|99.3|100.15|100.1|99.26|99.2|1258011
1605521100000|2020-11-16 10:05:00|99.44|99.34|99.3|99.2|99.6|99.52|99.12|99|1034203
1605521400000|2020-11-16 10:10:00|99.24|99.18|99.46|99.32|99.68|99.6|99.2|99.1|723274
1605521700000|2020-11-16 10:15:00|99.5|99.34|99.66|99.6|100|99.82|99.3|99.28|1078865
1605522000000|2020-11-16 10:20:00|99.64|99.58|100.15|100.05|100.2|100.1|99.62|99.56|702367
1605522300000|2020-11-16 10:25:00|100.1|100|99.88|99.78|100.4|100.25|99.88|99.78|1518852
1605522600000|2020-11-16 10:30:00|99.86|99.76|100.35|100.25|100.35|100.3|99.8|99.72|828401
1605522900000|2020-11-16 10:35:00|100.4|100.3|100.75|100.6|100.75|100.7|100.25|100.2|554354
1605523200000|2020-11-16 10:40:00|100.65|100.65|100.1|100.05|101|100.85|100.1|100|578976
1605523500000|2020-11-16 10:45:00|100.05|100|100.1|99.96|100.1|100.05|99.46|99.38|674804
1605523800000|2020-11-16 10:50:00|100.05|99.98|100.1|100|100.35|100.3|100|99.9|840754
1605524100000|2020-11-16 10:55:00|100.05|99.98|100.35|100.2|100.4|100.3|99.78|99.7|943457
1605524400000|2020-11-16 11:00:00|100.4|100.25|100.3|100.25|100.7|100.6|100.25|100.2|628368
1605524700000|2020-11-16 11:05:00|100.25|100.2|100|99.92|100.5|100.4|99.8|99.7|838789
1605525000000|2020-11-16 11:10:00|99.96|99.94|99.44|99.4|100.25|100.2|99.06|99|727317
1605525300000|2020-11-16 11:15:00|99.46|99.38|99.72|99.62|99.8|99.72|99.34|99.24|432933
1605525600000|2020-11-16 11:20:00|99.7|99.6|99.84|99.76|100.3|100.2|99.58|99.5|430846
1605525900000|2020-11-16 11:25:00|99.86|99.78|99.94|99.86|100.2|100.05|99.86|99.78|382095
1605526200000|2020-11-16 11:30:00|99.92|99.84|99.42|99.32|99.92|99.84|99.2|99.12|369440
1605526500000|2020-11-16 11:35:00|99.44|99.3|99.16|99.02|99.44|99.3|98.9|98.74|494501
1605526800000|2020-11-16 11:40:00|99.08|99.04|98.32|98.22|99.26|99.14|98.22|98.14|703666
1605527100000|2020-11-16 11:45:00|98.26|98.16|98.04|97.9|98.5|98.3|97.7|97.64|684340
1605527400000|2020-11-16 11:50:00|98.1|97.92|98.98|98.88|99.4|99.18|98.04|97.9|948007
1605527700000|2020-11-16 11:55:00|98.92|98.86|100.95|100.75|101.8|101.65|98.74|98.54|2466143
1605528000000|2020-11-16 12:00:00|101|100.95|102.7|102.6|102.9|102.75|101|100.9|3226726
1605528300000|2020-11-16 12:05:00|102.75|102.65|102.85|102.65|104.3|104.15|102.55|102.45|4560474
1605528600000|2020-11-16 12:10:00|102.9|102.7|103.35|103.2|104.1|104|102.3|102.2|3531485
1605528900000|2020-11-16 12:15:00|103.4|103.25|104|103.9|104.15|104|103.15|103|1940302
1605529200000|2020-11-16 12:20:00|103.95|103.95|102.8|102.7|104.35|104.1|102.6|102.4|1968273
1605529500000|2020-11-16 12:25:00|102.85|102.75|102.6|102.5|103.15|102.95|102.1|102|2118747
1605529800000|2020-11-16 12:30:00|102.55|102.45|100.35|100.2|102.85|102.7|100|99.9|3031389
1605530100000|2020-11-16 12:35:00|100.3|100.25|101.75|101.55|102.3|102.15|100.3|100.2|1875071
1605530400000|2020-11-16 12:40:00|101.7|101.6|102.8|102.65|102.8|102.7|101.65|101.6|969861
1605530700000|2020-11-16 12:45:00|102.75|102.6|102.55|102.4|102.9|102.8|102.4|102.3|866806
1605531000000|2020-11-16 12:50:00|102.5|102.35|101.75|101.65|102.5|102.4|101.7|101.6|737193
1605531300000|2020-11-16 12:55:00|101.7|101.6|101.75|101.6|102.15|102|101.5|101.4|1285991
1605531600000|2020-11-16 13:00:00|101.8|101.65|101.8|101.7|102.3|102.15|101.5|101.4|724169
1605531900000|2020-11-16 13:05:00|101.75|101.65|102.25|102.15|102.25|102.2|101.75|101.6|679633
1605532200000|2020-11-16 13:10:00|102.3|102.2|103.05|102.9|103.15|103.1|102.25|102.2|1123426
1605532500000|2020-11-16 13:15:00|103|102.85|102.7|102.6|103.05|102.95|102.4|102.25|867494
1605532800000|2020-11-16 13:20:00|102.65|102.65|102.8|102.65|103.3|103.05|102.65|102.6|592431
1605533100000|2020-11-16 13:25:00|102.85|102.7|102.7|102.55|103.2|103.05|102.45|102.35|428985
1605533400000|2020-11-16 13:30:00|102.65|102.45|102.35|102.2|102.75|102.5|102.1|102.05|465973
1605533700000|2020-11-16 13:35:00|102.3|102.15|102.05|101.9|102.4|102.25|101.95|101.8|572598
1605534000000|2020-11-16 13:40:00|101.95|101.95|101.8|101.65|102.15|102.05|101.45|101.3|357008
1605534300000|2020-11-16 13:45:00|101.75|101.6|101.75|101.6|101.8|101.65|100.85|100.75|434226
1605534600000|2020-11-16 13:50:00|101.8|101.55|101.3|101.15|101.8|101.65|100.9|100.8|679381
1605534900000|2020-11-16 13:55:00|101.35|101.2|102.4|102.2|102.6|102.45|101.25|101.2|611555
1605535200000|2020-11-16 14:00:00|102.45|102.25|102.2|102.05|102.7|102.65|102.15|102|416629
1605535500000|2020-11-16 14:05:00|102.15|102.15|102.65|102.55|102.7|102.6|101.75|101.65|589033
1605535800000|2020-11-16 14:10:00|102.6|102.5|102.95|102.85|103|102.9|102.1|101.95|491651
1605536100000|2020-11-16 14:15:00|103|102.9|102.9|102.75|103.1|103|102.5|102.4|971128
1605536400000|2020-11-16 14:20:00|102.8|102.8|102.5|102.4|103.1|103|102.5|102.4|604186
1605536700000|2020-11-16 14:25:00|102.55|102.45|103.3|103.2|103.35|103.25|102.55|102.45|813435
1605537000000|2020-11-16 14:30:00|103.2|103.15|103.45|103.35|103.65|103.55|102.95|102.85|993267
1605537300000|2020-11-16 14:35:00|103.5|103.4|102.55|102.4|103.7|103.6|102.45|102.4|862438
1605537600000|2020-11-16 14:40:00|102.6|102.45|102.75|102.65|103|102.9|102.3|102.2|823274
1605537900000|2020-11-16 14:45:00|102.8|102.6|103.5|103.4|103.55|103.45|102.7|102.55|770178
1605538200000|2020-11-16 14:50:00|103.45|103.45|102.1|102|103.7|103.6|101.75|101.7|1327978
1605538500000|2020-11-16 14:55:00|102.15|102.05|101.4|101.35|102.15|102.05|100.45|100.25|2019434
1605538800000|2020-11-16 15:00:00|101.45|101.4|102.65|102.5|102.65|102.55|101.05|100.75|1212329
1605539100000|2020-11-16 15:05:00|102.6|102.55|102.95|102.75|103|102.9|102.45|102.35|1278761
1605539400000|2020-11-16 15:10:00|102.9|102.7|102|101.9|102.9|102.8|101.55|101.45|1653136
1605539700000|2020-11-16 15:15:00|102.05|101.95|102.45|102.35|102.9|102.8|101.8|101.7|1278346
1605540000000|2020-11-16 15:20:00|102.4|102.3|102.55|102.4|102.6|102.5|102.1|102.05|687344
1605540300000|2020-11-16 15:25:00|102.6|102.45|102.65|102.55|102.7|102.65|102.2|102.15|625366
1605540600000|2020-11-16 15:30:00|102.6|102.6|102.9|102.8|102.9|102.8|102.3|102.25|768930
1605540900000|2020-11-16 15:35:00|102.95|102.85|103.2|103.1|103.35|103.25|102.7|102.65|1514650
1605541200000|2020-11-16 15:40:00|103.15|103.15|103.1|103|103.5|103.45|103|102.95|919973
1605541500000|2020-11-16 15:45:00|103.15|103.05|103.05|102.95|103.55|103.45|103|102.9|793929
1605541800000|2020-11-16 15:50:00|103|103|103.5|103.4|103.6|103.5|103|103|897065
1605542100000|2020-11-16 15:55:00|103.55|103.45|103.4|103.3|103.55|103.5|103.15|103.1|1032389
1605542400000|2020-11-16 16:00:00|103.45|103.35|103.6|103.5|103.6|103.55|103.25|103.1|892195
1605542700000|2020-11-16 16:05:00|103.65|103.55|103.3|103.15|103.8|103.7|103.2|103.1|1316815
1605543000000|2020-11-16 16:10:00|103.25|103.2|103|102.9|103.35|103.25|102.8|102.7|856339
1605543300000|2020-11-16 16:15:00|103.05|102.95|103.2|103.1|103.35|103.2|102.95|102.9|1105365
1605543600000|2020-11-16 16:20:00|103.15|103.15|103.4|103.3|103.55|103.45|103.15|103.1|1278185
1605543900000|2020-11-16 16:25:00|103.35|103.35|103.35|103.25|103.7|103.65|103.3|103.2|3879799
1605600000000|2020-11-17 08:00:00|104.5|104.2|104.55|104.35|105|104.95|103.9|103.6|3047284
1605600300000|2020-11-17 08:05:00|104.6|104.4|100.8|100.6|105|104.85|100.8|100.5|2985701
1605600600000|2020-11-17 08:10:00|100.85|100.65|100.9|100.65|101.4|101.1|99.86|99.82|2435813
1605600900000|2020-11-17 08:15:00|100.8|100.6|101.6|101.45|101.9|101.8|100.75|100.5|1361948
1605601200000|2020-11-17 08:20:00|101.55|101.4|100.35|100.15|101.6|101.5|99.92|99.8|1726791
1605601500000|2020-11-17 08:25:00|100.3|100.1|98.82|98.62|100.3|100.1|98.04|97.9|2495173
1605601800000|2020-11-17 08:30:00|98.8|98.6|100.8|100.5|100.8|100.6|98.72|98.5|3228381
1605602100000|2020-11-17 08:35:00|100.85|100.9|100.15|99.86|101.15|101.05|99.52|99.34|1309917
1605602400000|2020-11-17 08:40:00|100.1|99.84|99.84|99.66|100.2|99.98|99.48|99.38|1223514
1605602700000|2020-11-17 08:45:00|99.86|99.68|100.15|100|100.7|100.5|99.44|99.3|1093453
1605603000000|2020-11-17 08:50:00|100.2|100.05|99.58|99.5|100.4|100.3|99.54|99.48|1368101
1605603300000|2020-11-17 08:55:00|99.56|99.48|100.15|100|100.2|100|99.5|99.48|785309
1605603600000|2020-11-17 09:00:00|100.1|99.98|100.2|100|100.3|100.05|99.52|99.3|1289047
1605603900000|2020-11-17 09:05:00|100.25|100.05|100.05|99.92|100.25|100.1|99.68|99.5|481145
1605604200000|2020-11-17 09:10:00|100|99.9|100.55|100.4|100.8|100.7|99.9|99.8|1139153
1605604500000|2020-11-17 09:15:00|100.5|100.35|100.75|100.55|101.05|100.9|100.35|100.25|570488
1605604800000|2020-11-17 09:20:00|100.65|100.6|100.4|100.25|100.9|100.7|100.3|100.25|398968
1605605100000|2020-11-17 09:25:00|100.45|100.3|101.3|101.2|101.65|101.55|100.45|100.25|758016
1605605400000|2020-11-17 09:30:00|101.35|101.25|101.95|101.8|102.8|102.65|101.3|101.2|1107287
1605605700000|2020-11-17 09:35:00|101.9|101.75|102.05|101.9|102.55|102.3|101.85|101.7|470865
1605606000000|2020-11-17 09:40:00|102|101.95|101.85|101.7|102.1|102|101.45|101.4|469239
1605606300000|2020-11-17 09:45:00|101.8|101.65|101.9|101.8|101.9|101.8|101.2|101.1|472100
1605606600000|2020-11-17 09:50:00|101.85|101.75|102.1|102|102.25|102.15|101.8|101.75|402751
1605606900000|2020-11-17 09:55:00|102.05|101.95|102.05|102|102.2|102.1|101.9|101.8|326725
1605607200000|2020-11-17 10:00:00|102|101.95|101.95|101.85|102.1|102|101.65|101.55|279129
1605607500000|2020-11-17 10:05:00|101.9|101.9|101.15|101.05|101.9|101.9|101.1|101|302655
1605607800000|2020-11-17 10:10:00|101.1|101|100.95|100.8|101.15|101.05|100.65|100.55|247733
1605608100000|2020-11-17 10:15:00|101|100.85|101|100.85|101.2|101.1|101|100.85|259493
1605608400000|2020-11-17 10:20:00|100.95|100.8|100.95|100.9|101.1|101.05|100.65|100.55|254972
1605608700000|2020-11-17 10:25:00|100.9|100.85|101.05|100.9|101.2|101.1|100.8|100.7|245626
1605609000000|2020-11-17 10:30:00|101|100.95|100.95|100.85|101.1|101|100.8|100.7|226004
1605609300000|2020-11-17 10:35:00|101|100.9|100.55|100.5|101|100.95|100.45|100.35|305353
1605609600000|2020-11-17 10:40:00|100.6|100.55|100.3|100.2|100.65|100.55|100.3|100.2|274130
1605609900000|2020-11-17 10:45:00|100.25|100.25|100.45|100.35|100.7|100.55|100.2|100.1|297848
1605610200000|2020-11-17 10:50:00|100.4|100.3|100.2|100.05|100.5|100.4|100.15|100|188269
1605610500000|2020-11-17 10:55:00|100.15|100.1|100.65|100.55|100.65|100.55|100.15|100.1|186937
1605610800000|2020-11-17 11:00:00|100.6|100.6|100.45|100.35|100.65|100.6|100.3|100.2|215999
1605611100000|2020-11-17 11:05:00|100.5|100.4|100.5|100.4|100.65|100.55|100.45|100.35|247889
1605611400000|2020-11-17 11:10:00|100.45|100.35|100.05|99.94|100.5|100.35|99.98|99.9|445751
1605611700000|2020-11-17 11:15:00|100|99.96|99.58|99.46|100|99.96|99.5|99.4|852177
1605612000000|2020-11-17 11:20:00|99.52|99.44|99.54|99.42|99.8|99.72|99.5|99.4|704175
1605612300000|2020-11-17 11:25:00|99.52|99.44|99.5|99.4|99.82|99.78|99.46|99.38|604103
1605612600000|2020-11-17 11:30:00|99.52|99.38|99.32|99.22|99.62|99.5|99.28|99.2|719464
1605612900000|2020-11-17 11:35:00|99.28|99.24|99.16|99.04|99.62|99.52|99.12|99.04|312115
1605613200000|2020-11-17 11:40:00|99.18|99.06|99.44|99.34|99.52|99.48|99.1|99.06|606638
1605613500000|2020-11-17 11:45:00|99.42|99.32|99.44|99.34|99.78|99.7|99.28|99.2|615857
1605613800000|2020-11-17 11:50:00|99.38|99.38|100.5|100.35|100.75|100.6|99.36|99.28|802838
1605614100000|2020-11-17 11:55:00|100.45|100.3|100.8|100.75|100.85|100.8|100.2|100.1|496448
1605614400000|2020-11-17 12:00:00|100.85|100.8|100.1|100|100.85|100.8|99.98|99.92|611665
1605614700000|2020-11-17 12:05:00|100.05|99.98|100.15|100.05|100.2|100.05|99.94|99.86|472195
1605615000000|2020-11-17 12:10:00|100.1|100|100.95|100.8|101|100.9|99.98|99.9|337996
1605615300000|2020-11-17 12:15:00|101|100.85|100.75|100.65|101.05|101|100.75|100.65|275207
1605615600000|2020-11-17 12:20:00|100.7|100.6|100.6|100.45|100.75|100.65|100.3|100.25|253612
1605615900000|2020-11-17 12:25:00|100.55|100.5|100.75|100.65|100.8|100.7|100.5|100.4|227631
1605616200000|2020-11-17 12:30:00|100.7|100.6|100.85|100.75|100.95|100.9|100.65|100.55|263420
1605616500000|2020-11-17 12:35:00|100.9|100.8|100.7|100.6|100.95|100.8|100.6|100.55|277208
1605616800000|2020-11-17 12:40:00|100.65|100.65|101.2|101.1|101.2|101.1|100.6|100.5|265289
1605617100000|2020-11-17 12:45:00|101.1|101.05|100.85|100.75|101.15|101.05|100.85|100.75|305898
1605617400000|2020-11-17 12:50:00|100.8|100.8|100.8|100.7|100.9|100.8|100.65|100.55|218108
1605617700000|2020-11-17 12:55:00|100.75|100.65|101.1|101|101.2|101.1|100.65|100.45|347922
1605618000000|2020-11-17 13:00:00|101.05|101.05|100.95|100.85|101.1|101.05|100.95|100.85|261074
1605618300000|2020-11-17 13:05:00|100.9|100.9|100.3|100.2|100.9|100.9|100.3|100.15|152204
1605618600000|2020-11-17 13:10:00|100.35|100.25|100.25|100.15|100.45|100.3|100.1|100.05|337010
1605618900000|2020-11-17 13:15:00|100.3|100.2|100.35|100.2|100.55|100.45|100.25|100.2|256254
1605619200000|2020-11-17 13:20:00|100.3|100.15|99.92|99.88|100.3|100.15|99.9|99.84|213219
1605619500000|2020-11-17 13:25:00|99.9|99.84|100.2|100.1|100.25|100.15|99.8|99.78|371299
1605619800000|2020-11-17 13:30:00|100.25|100.15|99.78|99.74|100.3|100.25|99.78|99.74|1019732
1605620100000|2020-11-17 13:35:00|99.76|99.72|99.4|99.3|99.78|99.72|99.38|99.3|512406
1605620400000|2020-11-17 13:40:00|99.42|99.32|99.54|99.48|99.66|99.58|99.42|99.32|334475
1605620700000|2020-11-17 13:45:00|99.56|99.5|99.82|99.76|100.1|99.98|99.56|99.48|425775
1605621000000|2020-11-17 13:50:00|99.8|99.8|99.84|99.78|99.9|99.84|99.68|99.62|175427
1605621300000|2020-11-17 13:55:00|99.86|99.8|99.96|99.88|99.98|99.92|99.8|99.74|354526
1605621600000|2020-11-17 14:00:00|99.92|99.86|99.9|99.82|100.05|100|99.68|99.64|342475
1605621900000|2020-11-17 14:05:00|99.88|99.78|100.1|100|100.1|100|99.7|99.66|209517
1605622200000|2020-11-17 14:10:00|100.15|100.05|100.6|100.5|100.6|100.5|100.1|100|414049
1605622500000|2020-11-17 14:15:00|100.55|100.45|100.35|100.25|100.55|100.45|100.3|100.25|209702
1605622800000|2020-11-17 14:20:00|100.4|100.3|100.95|100.9|101.1|101.05|100.35|100.3|634068
1605623100000|2020-11-17 14:25:00|100.9|100.85|100.6|100.5|100.95|100.85|100.45|100.35|720786
1605623400000|2020-11-17 14:30:00|100.55|100.45|100.45|100.35|100.55|100.5|100.3|100.2|333815
1605623700000|2020-11-17 14:35:00|100.5|100.4|100.6|100.5|100.65|100.55|100.4|100.3|355145
1605624000000|2020-11-17 14:40:00|100.65|100.55|100.4|100.3|100.75|100.65|100.35|100.25|357795
1605624300000|2020-11-17 14:45:00|100.35|100.25|100.6|100.55|100.7|100.65|100.3|100.25|634685
1605624600000|2020-11-17 14:50:00|100.55|100.5|100.5|100.4|100.7|100.55|100.25|100.2|421258
1605624900000|2020-11-17 14:55:00|100.45|100.35|100.5|100.4|100.6|100.45|100.35|100.3|471254
1605625200000|2020-11-17 15:00:00|100.55|100.45|100.4|100.3|100.85|100.75|100.4|100.25|550543
1605625500000|2020-11-17 15:05:00|100.45|100.35|100.45|100.3|100.6|100.5|100.3|100.2|600542
1605625800000|2020-11-17 15:10:00|100.4|100.35|100.9|100.8|100.95|100.9|100.4|100.35|889345
1605626100000|2020-11-17 15:15:00|100.95|100.9|101.45|101.35|101.6|101.45|100.9|100.85|875839
1605626400000|2020-11-17 15:20:00|101.4|101.3|101.55|101.5|101.55|101.5|101.2|101.1|337431
1605626700000|2020-11-17 15:25:00|101.6|101.55|101.65|101.55|101.75|101.7|101.5|101.45|432896
1605627000000|2020-11-17 15:30:00|101.6|101.6|101.85|101.75|101.85|101.8|101.5|101.45|676740
1605627300000|2020-11-17 15:35:00|101.8|101.8|101.95|101.8|101.95|101.9|101.7|101.65|380542
1605627600000|2020-11-17 15:40:00|101.9|101.95|102.3|102.2|102.3|102.25|101.9|101.85|1110663
1605627900000|2020-11-17 15:45:00|102.25|102.15|102.45|102.35|102.45|102.35|102.1|102|551487
1605628200000|2020-11-17 15:50:00|102.35|102.3|102.4|102.3|102.45|102.35|102.1|102.05|730905
1605628500000|2020-11-17 15:55:00|102.35|102.25|102|101.9|102.4|102.25|101.9|101.85|1022085
1605628800000|2020-11-17 16:00:00|101.95|101.95|101.65|101.55|102.1|102|101.65|101.55|3685748
1605629100000|2020-11-17 16:05:00|101.7|101.6|102|101.9|102.1|102.05|101.7|101.6|541778
1605629400000|2020-11-17 16:10:00|102.05|101.95|102.35|102.3|102.4|102.35|102|101.9|668209
1605629700000|2020-11-17 16:15:00|102.4|102.35|102.1|102|102.4|102.35|102.05|102|942433
1605630000000|2020-11-17 16:20:00|102.15|102.05|102.35|102.3|102.45|102.4|102.1|102|1365223
1605630300000|2020-11-17 16:25:00|102.3|102.25|102.2|102.05|102.3|102.3|101.95|101.85|2379066
1605686400000|2020-11-18 08:00:00|104.7|104.15|102.15|102|104.7|104.15|101.8|101.75|2007475
1605686700000|2020-11-18 08:05:00|102.1|101.95|101.6|101.3|102.65|102.2|100.3|100.2|1228756
1605687000000|2020-11-18 08:10:00|101.55|101.25|101.65|101.35|102.3|102.2|101.1|101|708248
1605687300000|2020-11-18 08:15:00|101.75|101.4|101.9|101.65|102.3|101.95|101.4|101.2|373537
1605687600000|2020-11-18 08:20:00|101.95|101.7|101.85|101.75|102.2|102|101.45|101.35|319934
1605687900000|2020-11-18 08:25:00|101.8|101.7|101.4|101.15|101.8|101.7|101.2|101|702525
1605688200000|2020-11-18 08:30:00|101.35|101.1|101.55|101.45|101.7|101.55|101.2|101.1|416512
1605688500000|2020-11-18 08:35:00|101.6|101.5|101.9|101.8|102.15|102.05|101.45|101.4|337084
1605688800000|2020-11-18 08:40:00|101.85|101.75|101.85|101.65|101.9|101.8|101.65|101.5|155678
1605689100000|2020-11-18 08:45:00|101.9|101.8|101.55|101.5|102.35|102.25|101.55|101.45|1114660
1605689400000|2020-11-18 08:50:00|101.6|101.55|102|101.85|102.05|101.9|101.55|101.5|293834
1605689700000|2020-11-18 08:55:00|101.95|101.9|101.65|101.55|102|101.9|101.6|101.5|295455
1605690000000|2020-11-18 09:00:00|101.6|101.5|101.4|101.3|101.65|101.6|101.4|101.25|599168
1605690300000|2020-11-18 09:05:00|101.35|101.25|101.35|101.25|101.4|101.3|101.15|101.05|430469
1605690600000|2020-11-18 09:10:00|101.4|101.3|101.4|101.3|101.7|101.6|101.35|101.3|198294
1605690900000|2020-11-18 09:15:00|101.35|101.25|101.4|101.3|101.65|101.6|101.2|101.15|258890
1605691200000|2020-11-18 09:20:00|101.35|101.25|101.45|101.35|101.45|101.4|101.2|101.15|305756
1605691500000|2020-11-18 09:25:00|101.5|101.4|101.65|101.55|101.8|101.7|101.45|101.4|343524
1605691800000|2020-11-18 09:30:00|101.6|101.6|101.35|101.25|101.65|101.6|101.15|101.1|270781
1605692100000|2020-11-18 09:35:00|101.4|101.3|101.85|101.7|101.85|101.75|101.3|101.2|262303
1605692400000|2020-11-18 09:40:00|101.8|101.75|101.75|101.65|102.3|102.15|101.7|101.6|291749
1605692700000|2020-11-18 09:45:00|101.7|101.6|101.95|101.85|101.95|101.85|101.55|101.45|356254
1605693000000|2020-11-18 09:50:00|102|101.9|102.3|102.2|102.5|102.4|101.85|101.8|484892
1605693300000|2020-11-18 09:55:00|102.2|102.15|102.2|102.05|102.3|102.2|102.1|102|213566
1605693600000|2020-11-18 10:00:00|102.15|102.1|102.7|102.55|102.7|102.6|102.15|102.1|227001
1605693900000|2020-11-18 10:05:00|102.75|102.6|102.75|102.65|103.2|103.1|102.7|102.6|450965
1605694200000|2020-11-18 10:10:00|102.7|102.6|102.5|102.35|102.75|102.6|102.3|102.2|198123
1605694500000|2020-11-18 10:15:00|102.55|102.4|102.3|102.25|102.7|102.6|102.3|102.2|339832
1605694800000|2020-11-18 10:20:00|102.25|102.2|102.6|102.45|102.65|102.5|102.2|102.1|230327
1605695100000|2020-11-18 10:25:00|102.65|102.5|102.95|102.85|103|102.9|102.6|102.5|263693
1605695400000|2020-11-18 10:30:00|102.9|102.8|102.65|102.5|102.9|102.8|102.4|102.35|215224
1605695700000|2020-11-18 10:35:00|102.6|102.6|102.35|102.3|102.85|102.8|102.35|102.2|495958
1605696000000|2020-11-18 10:40:00|102.3|102.25|102.4|102.3|102.45|102.3|102.3|102.15|162669
1605696300000|2020-11-18 10:45:00|102.35|102.25|102.4|102.3|102.65|102.6|102.3|102.25|261086
1605696600000|2020-11-18 10:50:00|102.35|102.25|102.2|102.15|102.45|102.35|102.2|102.1|204796
1605696900000|2020-11-18 10:55:00|102.25|102.1|102.25|102.1|102.3|102.2|102.1|102.05|235883
1605697200000|2020-11-18 11:00:00|102.15|102.15|102.15|102.1|102.25|102.2|102.05|102|224994
1605697500000|2020-11-18 11:05:00|102.2|102.05|102.2|102.15|102.25|102.15|102.15|102.05|96599
1605697800000|2020-11-18 11:10:00|102.25|102.1|102.3|102.2|102.45|102.4|102.15|102.1|205286
1605698100000|2020-11-18 11:15:00|102.25|102.15|102.05|101.9|102.3|102.2|102|101.9|306214
1605698400000|2020-11-18 11:20:00|102|101.95|102.15|102.05|102.15|102.1|101.95|101.85|274338
1605698700000|2020-11-18 11:25:00|102.2|102.1|102.3|102.2|102.6|102.5|102.15|102.05|241214
1605699000000|2020-11-18 11:30:00|102.25|102.15|102.3|102.2|102.4|102.3|102.2|102.1|149087
1605699300000|2020-11-18 11:35:00|102.25|102.15|102.35|102.3|102.4|102.3|102.2|102.15|161918
1605699600000|2020-11-18 11:40:00|102.4|102.25|102.7|102.6|103.2|103.05|102.35|102.25|484754
1605699900000|2020-11-18 11:45:00|102.75|102.65|103.7|103.65|104.05|103.75|102.75|102.65|1193493
1605700200000|2020-11-18 11:50:00|103.65|103.6|102.5|102.35|103.65|103.65|102.5|102.35|701014
1605700500000|2020-11-18 11:55:00|102.45|102.3|102.3|102.25|102.55|102.45|102.3|102.2|269027
1605700800000|2020-11-18 12:00:00|102.25|102.2|102.2|102.1|102.35|102.2|102|101.9|265293
1605701100000|2020-11-18 12:05:00|102.25|102.15|102.25|102.15|102.4|102.35|102.1|102|300117
1605701400000|2020-11-18 12:10:00|102.2|102.2|102.2|102.1|102.55|102.5|102.2|102.05|279531
1605701700000|2020-11-18 12:15:00|102.15|102.05|102.05|101.95|102.2|102.1|101.95|101.85|330840
1605702000000|2020-11-18 12:20:00|102|101.9|101.9|101.8|102.1|102.05|101.85|101.75|238804
1605702300000|2020-11-18 12:25:00|101.85|101.85|101.8|101.75|102.05|102|101.7|101.6|309210
1605702600000|2020-11-18 12:30:00|101.75|101.7|101.5|101.3|101.85|101.8|101.25|101.1|702059
1605702900000|2020-11-18 12:35:00|101.45|101.35|101.6|101.5|101.6|101.5|101.2|101.1|326604
1605703200000|2020-11-18 12:40:00|101.55|101.55|101.4|101.3|101.7|101.55|101.4|101.3|210756
1605703500000|2020-11-18 12:45:00|101.45|101.5|101.45|101.35|101.65|101.55|101.35|101.3|351025
1605703800000|2020-11-18 12:50:00|101.4|101.3|101.2|101.1|101.55|101.5|101.15|101.05|818695
1605704100000|2020-11-18 12:55:00|101.25|101.15|101.7|101.6|102|101.8|101.2|101.15|261525
1605704400000|2020-11-18 13:00:00|101.75|101.65|101.8|101.7|101.85|101.8|101.7|101.6|169025
1605704700000|2020-11-18 13:05:00|101.85|101.75|101.65|101.5|102.05|101.95|101.6|101.5|190106
1605705000000|2020-11-18 13:10:00|101.7|101.55|101.75|101.7|101.8|101.7|101.55|101.5|175321
1605705300000|2020-11-18 13:15:00|101.7|101.65|101.65|101.55|101.75|101.7|101.65|101.55|132939
1605705600000|2020-11-18 13:20:00|101.7|101.6|101.95|101.85|102|101.9|101.65|101.6|212116
1605705900000|2020-11-18 13:25:00|102|101.9|101.95|101.85|102.15|102.05|101.75|101.6|257355
1605706200000|2020-11-18 13:30:00|101.9|101.8|101.95|101.85|102|101.95|101.9|101.8|194090
1605706500000|2020-11-18 13:35:00|101.9|101.8|102.1|102|102.1|102|101.8|101.75|143372
1605706800000|2020-11-18 13:40:00|102.15|102.05|102.45|102.35|102.55|102.5|102.15|102.05|310876
1605707100000|2020-11-18 13:45:00|102.4|102.3|102.55|102.45|102.55|102.5|102.35|102.3|283837
1605707400000|2020-11-18 13:50:00|102.5|102.5|102.6|102.55|102.65|102.55|102.4|102.3|231830
1605707700000|2020-11-18 13:55:00|102.65|102.5|102.4|102.3|102.65|102.55|102.4|102.3|158454
1605708000000|2020-11-18 14:00:00|102.35|102.25|102.5|102.35|103|102.85|102.2|102.1|537891
1605708300000|2020-11-18 14:05:00|102.45|102.4|102.7|102.6|102.7|102.65|102.35|102.3|327136
1605708600000|2020-11-18 14:10:00|102.75|102.55|102.4|102.3|102.9|102.8|102.35|102.25|299389
1605708900000|2020-11-18 14:15:00|102.45|102.35|102.25|102.15|102.6|102.5|102.2|102.1|135469
1605709200000|2020-11-18 14:20:00|102.2|102.2|102.55|102.45|102.55|102.45|102.2|102.15|208581
1605709500000|2020-11-18 14:25:00|102|102.4|101.3|101.25|102.4|102.4|101.25|101.2|1709029
1605709800000|2020-11-18 14:30:00|101.35|101.35|102|101.9|102.05|101.95|101.25|101.2|960887
1605710100000|2020-11-18 14:35:00|101.95|101.85|101.8|101.65|101.95|101.85|101.4|101.35|591709
1605710400000|2020-11-18 14:40:00|101.75|101.6|101.5|101.4|101.75|101.65|101.35|101.25|409646
1605710700000|2020-11-18 14:45:00|101.45|101.35|101.1|100.95|101.5|101.45|101.05|100.9|1039398
1605711000000|2020-11-18 14:50:00|101.05|101|101.3|101.2|101.7|101.55|101.05|100.95|601990
1605711300000|2020-11-18 14:55:00|101.35|101.25|101.5|101.4|101.95|101.9|101.35|101.25|771494
1605711600000|2020-11-18 15:00:00|101.55|101.45|101.85|101.8|102|101.9|101.55|101.45|387788
1605711900000|2020-11-18 15:05:00|101.9|101.75|101.5|101.4|101.95|101.8|101.5|101.4|238035
1605712200000|2020-11-18 15:10:00|101.45|101.45|101.6|101.55|101.65|101.6|101.25|101.1|364309
1605712500000|2020-11-18 15:15:00|101.55|101.5|101.05|100.95|101.55|101.5|101|100.95|639981
1605712800000|2020-11-18 15:20:00|101.1|101|101.5|101.4|101.5|101.4|101.1|101|476235
1605713100000|2020-11-18 15:25:00|101.45|101.45|101.65|101.55|101.8|101.75|101.4|101.35|438917
1605713400000|2020-11-18 15:30:00|101.6|101.5|101.55|101.45|101.75|101.65|101.45|101.4|405447
1605713700000|2020-11-18 15:35:00|101.6|101.5|101.65|101.6|101.7|101.65|101.5|101.4|399942
1605714000000|2020-11-18 15:40:00|101.7|101.65|102|101.95|102.3|102.2|101.65|101.6|968270
1605714300000|2020-11-18 15:45:00|101.95|101.9|102.3|102.2|102.5|102.45|101.9|101.8|576466
1605714600000|2020-11-18 15:50:00|102.35|102.25|102.45|102.35|102.5|102.4|102.15|102.05|379360
1605714900000|2020-11-18 15:55:00|102.5|102.4|101.95|101.85|102.5|102.4|101.65|101.6|381574
1605715200000|2020-11-18 16:00:00|102|101.9|102.4|102.3|102.55|102.5|101.95|101.9|622801
1605715500000|2020-11-18 16:05:00|102.45|102.35|102.6|102.45|102.6|102.5|102.35|102.25|476257
1605715800000|2020-11-18 16:10:00|102.55|102.5|102.25|102.2|102.6|102.55|102.25|102.2|702578
1605716100000|2020-11-18 16:15:00|102.3|102.25|102.4|102.35|102.5|102.45|102.2|102.15|723849
1605716400000|2020-11-18 16:20:00|102.45|102.4|102.25|102.2|102.5|102.45|102.25|102.2|533612
1605716700000|2020-11-18 16:25:00|102.3|102.15|103.1|102.9|103.15|103.05|102.2|102.15|1827891
1605772800000|2020-11-19 08:00:00|101|100.25|101.2|100.9|102|101.85|100.1|100|2386118
1605773100000|2020-11-19 08:05:00|101.15|100.85|102.45|102.15|102.45|102.15|100.8|100.3|725930
1605773400000|2020-11-19 08:10:00|102.4|102.6|101.5|101.2|103|102.85|101.3|101|1266465
1605773700000|2020-11-19 08:15:00|101.45|101.15|100.7|100.45|101.55|101.45|100.45|100.3|1205462
1605774000000|2020-11-19 08:20:00|100.65|100.5|101.3|101.2|101.3|101.2|100.4|100.3|741447
1605774300000|2020-11-19 08:25:00|101.35|101.25|100.85|100.7|101.55|101.45|100.7|100.65|430455
1605774600000|2020-11-19 08:30:00|100.9|100.9|100.95|100.85|101.05|101|100.55|100.35|664035
1605774900000|2020-11-19 08:35:00|100.9|100.8|101.15|100.95|101.3|101.25|100.65|100.6|444931
1605775200000|2020-11-19 08:40:00|101.1|100.9|100.9|100.75|101.25|101.1|100.85|100.7|312612
1605775500000|2020-11-19 08:45:00|100.85|100.7|100.8|100.65|101|100.95|100.65|100.5|415916
1605775800000|2020-11-19 08:50:00|100.85|100.8|100.85|100.7|101|100.95|100.8|100.65|297615
1605776100000|2020-11-19 08:55:00|100.8|100.65|100.9|100.75|101.2|101.15|100.75|100.65|313814
1605776400000|2020-11-19 09:00:00|100.85|100.7|100.65|100.5|100.95|100.8|100.5|100.45|390123
1605776700000|2020-11-19 09:05:00|100.6|100.45|100.55|100.45|100.75|100.6|100.2|100.1|515651
1605777000000|2020-11-19 09:10:00|100.5|100.4|101.2|101|101.2|101.1|100.35|100.3|514824
1605777300000|2020-11-19 09:15:00|101.15|100.95|101.1|100.95|101.15|101|100.85|100.75|200309
1605777600000|2020-11-19 09:20:00|101.05|100.9|100.6|100.5|101.05|100.9|100.5|100.45|309892
1605777900000|2020-11-19 09:25:00|100.65|100.55|101.15|101.05|101.25|101.1|100.65|100.55|295277
1605778200000|2020-11-19 09:30:00|101.2|101.1|101.15|101.05|101.2|101.1|100.95|100.9|135046
1605778500000|2020-11-19 09:35:00|101.1|101|100.8|100.75|101.25|101.2|100.8|100.7|341459
1605778800000|2020-11-19 09:40:00|100.75|100.7|100.6|100.45|100.8|100.75|100.5|100.4|216606
1605779100000|2020-11-19 09:45:00|100.55|100.4|100.55|100.45|100.55|100.5|100.3|100.2|353962
1605779400000|2020-11-19 09:50:00|100.5|100.5|100.5|100.4|100.6|100.55|100.35|100.2|240492
1605779700000|2020-11-19 09:55:00|100.55|100.45|100.45|100.4|100.95|100.8|100.4|100.25|505701
1605780000000|2020-11-19 10:00:00|100.4|100.35|100.35|100.25|100.4|100.35|100.3|100.15|293503
1605780300000|2020-11-19 10:05:00|100.4|100.2|100.15|100.05|100.4|100.3|100.1|100|271327
1605780600000|2020-11-19 10:10:00|100.2|100.1|100.15|100|100.2|100.15|99.8|99.7|929397
1605780900000|2020-11-19 10:15:00|100.2|100.05|100.05|99.94|100.55|100.5|100.05|99.9|219334
1605781200000|2020-11-19 10:20:00|100|100|99.66|99.58|100.05|100|99.66|99.58|821462
1605781500000|2020-11-19 10:25:00|99.7|99.6|99.84|99.78|99.84|99.78|99.18|99.04|1214741
1605781800000|2020-11-19 10:30:00|99.8|99.74|99.6|99.54|99.94|99.86|99.6|99.52|698787
1605782100000|2020-11-19 10:35:00|99.64|99.56|99.38|99.3|99.68|99.6|99.26|99.16|657214
1605782400000|2020-11-19 10:40:00|99.34|99.32|98.96|98.8|99.42|99.34|98.78|98.68|1222302
1605782700000|2020-11-19 10:45:00|98.98|98.82|99.1|99.02|99.2|99.18|98.98|98.82|583445
1605783000000|2020-11-19 10:50:00|99.06|98.98|99.06|98.98|99.36|99.32|99.02|98.9|552894
1605783300000|2020-11-19 10:55:00|99.08|99|98.98|98.86|99.12|99.06|98.88|98.76|685076
1605783600000|2020-11-19 11:00:00|99|98.88|99.54|99.46|99.66|99.58|98.98|98.88|517736
1605783900000|2020-11-19 11:05:00|99.52|99.44|99.6|99.52|99.6|99.52|99.38|99.22|173194
1605784200000|2020-11-19 11:10:00|99.62|99.54|99.5|99.4|99.76|99.74|99.44|99.38|212414
1605784500000|2020-11-19 11:15:00|99.48|99.38|100|99.92|100|99.92|99.36|99.28|579144
1605784800000|2020-11-19 11:20:00|99.96|99.94|100|99.9|100.25|100.2|99.9|99.82|333560
1605785100000|2020-11-19 11:25:00|100.05|99.92|100.1|99.94|100.2|100.1|99.9|99.8|131843
1605785400000|2020-11-19 11:30:00|100.05|99.92|99.8|99.68|100.05|99.92|99.58|99.5|281658
1605785700000|2020-11-19 11:35:00|99.78|99.66|99.72|99.64|99.78|99.68|99.56|99.48|132781
1605786000000|2020-11-19 11:40:00|99.7|99.66|99.76|99.68|99.82|99.74|99.6|99.5|243725
1605786300000|2020-11-19 11:45:00|99.78|99.7|99.98|99.9|100.05|99.94|99.64|99.56|207982
1605786600000|2020-11-19 11:50:00|100|99.92|99.8|99.72|100.05|99.96|99.8|99.7|97453
1605786900000|2020-11-19 11:55:00|99.78|99.7|99.78|99.7|99.92|99.86|99.58|99.5|205373
1605787200000|2020-11-19 12:00:00|99.74|99.72|99.64|99.56|99.9|99.82|99.64|99.56|59909
1605787500000|2020-11-19 12:05:00|99.66|99.58|99.28|99.2|99.72|99.64|99.28|99.2|249063
1605787800000|2020-11-19 12:10:00|99.3|99.22|99.42|99.36|99.46|99.36|99.28|99.22|266585
1605788100000|2020-11-19 12:15:00|99.4|99.34|99.78|99.68|100|99.94|99.36|99.3|272450
1605788400000|2020-11-19 12:20:00|99.76|99.66|100.05|99.94|100.05|99.94|99.62|99.54|263318
1605788700000|2020-11-19 12:25:00|100.1|99.96|100.2|100.15|100.25|100.2|100.05|99.96|236931
1605789000000|2020-11-19 12:30:00|100.15|100.1|100.2|100.15|100.3|100.2|99.98|99.94|252164
1605789300000|2020-11-19 12:35:00|100.15|100.1|100.05|99.94|100.25|100.15|99.9|99.86|215692
1605789600000|2020-11-19 12:40:00|100.1|99.96|99.7|99.64|100.25|100.15|99.64|99.56|236747
1605789900000|2020-11-19 12:45:00|99.68|99.62|99.54|99.52|99.72|99.66|99.54|99.48|207375
1605790200000|2020-11-19 12:50:00|99.52|99.5|99.4|99.32|99.64|99.58|99.34|99.3|258944
1605790500000|2020-11-19 12:55:00|99.42|99.34|99.18|99.12|99.46|99.36|99.14|99.08|258057
1605790800000|2020-11-19 13:00:00|99.2|99.14|99.1|99.04|99.26|99.24|99.08|99.02|328124
1605791100000|2020-11-19 13:05:00|99.08|99.02|99|98.92|99.1|99.04|98.42|98.3|1660133
1605791400000|2020-11-19 13:10:00|99.02|98.94|99.1|99|99.2|99.16|98.84|98.74|233728
1605791700000|2020-11-19 13:15:00|99.12|99.04|99.14|99.1|99.16|99.1|98.96|98.9|253654
1605792000000|2020-11-19 13:20:00|99.12|99.06|99.08|99|99.14|99.1|98.88|98.8|264283
1605792300000|2020-11-19 13:25:00|99.02|98.98|99.08|99|99.12|99.08|98.92|98.86|270026
1605792600000|2020-11-19 13:30:00|99.06|99.06|98.72|98.6|99.08|99.06|98.62|98.52|282807
1605792900000|2020-11-19 13:35:00|98.7|98.58|98.56|98.46|98.76|98.64|98.2|98.12|8819500
1605793200000|2020-11-19 13:40:00|98.58|98.58|98.5|98.46|98.66|98.58|98.48|98.4|226818
1605793500000|2020-11-19 13:45:00|98.48|98.48|98.4|98.32|98.6|98.54|98.36|98.3|261765
1605793800000|2020-11-19 13:50:00|98.38|98.34|99.12|99|99.4|99.38|98.38|98.3|633637
1605794100000|2020-11-19 13:55:00|99.1|98.98|99.12|99.04|99.22|99.12|98.92|98.9|122815
1605794400000|2020-11-19 14:00:00|99.1|99|99.08|99|99.16|99.1|98.98|98.9|304620
1605794700000|2020-11-19 14:05:00|99.06|99.04|98.98|98.9|99.34|99.24|98.84|98.78|275353
1605795000000|2020-11-19 14:10:00|99|98.92|98.74|98.7|99.04|98.98|98.68|98.6|230976
1605795300000|2020-11-19 14:15:00|98.78|98.72|98.88|98.82|98.94|98.9|98.74|98.7|162861
1605795600000|2020-11-19 14:20:00|98.86|98.8|98.74|98.68|98.86|98.82|98.62|98.56|244073
1605795900000|2020-11-19 14:25:00|98.72|98.7|98.78|98.7|98.9|98.82|98.62|98.54|289396
1605796200000|2020-11-19 14:30:00|98.76|98.68|98.82|98.76|98.9|98.82|98.22|98.14|662548
1605796500000|2020-11-19 14:35:00|98.8|98.74|99.38|99.32|99.38|99.36|98.5|98.48|398740
1605796800000|2020-11-19 14:40:00|99.4|99.36|99.3|99.24|99.6|99.54|99.26|99.18|203188
1605797100000|2020-11-19 14:45:00|99.32|99.22|99.86|99.76|99.86|99.76|99.32|99.22|341608
1605797400000|2020-11-19 14:50:00|99.84|99.74|99.78|99.76|99.86|99.8|99.7|99.66|255867
1605797700000|2020-11-19 14:55:00|99.8|99.78|99.86|99.82|99.94|99.88|99.76|99.7|309944
1605798000000|2020-11-19 15:00:00|99.84|99.8|99.66|99.62|99.86|99.8|99.6|99.5|331368
1605798300000|2020-11-19 15:05:00|99.68|99.64|99.54|99.5|99.72|99.7|99.18|99.12|302739
1605798600000|2020-11-19 15:10:00|99.58|99.52|99.44|99.38|99.72|99.64|99.38|99.3|202464
1605798900000|2020-11-19 15:15:00|99.46|99.4|99.24|99.14|99.56|99.5|99.24|99.14|275762
1605799200000|2020-11-19 15:20:00|99.22|99.16|99.52|99.4|99.6|99.54|99.12|99.08|346943
1605799500000|2020-11-19 15:25:00|99.5|99.38|99.38|99.32|99.5|99.4|99.24|99.2|110487
1605799800000|2020-11-19 15:30:00|99.4|99.34|99.56|99.48|99.64|99.54|99.38|99.32|219300
1605800100000|2020-11-19 15:35:00|99.52|99.5|99.56|99.48|99.62|99.56|99.38|99.3|240115
1605800400000|2020-11-19 15:40:00|99.58|99.5|99.74|99.66|99.88|99.82|99.56|99.5|319453
1605800700000|2020-11-19 15:45:00|99.76|99.68|99.76|99.7|99.82|99.8|99.6|99.5|346046
1605801000000|2020-11-19 15:50:00|99.78|99.72|99.72|99.64|99.98|99.9|99.58|99.52|252005
1605801300000|2020-11-19 15:55:00|99.74|99.66|99.74|99.72|99.9|99.84|99.64|99.6|283580
1605801600000|2020-11-19 16:00:00|99.76|99.7|99.58|99.52|99.88|99.84|99.54|99.52|384138
1605801900000|2020-11-19 16:05:00|99.56|99.5|99.12|99.08|99.56|99.5|99.1|99.04|396685
1605802200000|2020-11-19 16:10:00|99.1|99.06|98.9|98.84|99.2|99.18|98.88|98.82|589353
1605802500000|2020-11-19 16:15:00|98.92|98.86|99|98.96|99.06|99|98.86|98.8|530527
1605802800000|2020-11-19 16:20:00|98.98|98.98|99.54|99.48|99.68|99.62|98.98|98.94|611041
1605803100000|2020-11-19 16:25:00|99.52|99.5|99.56|99.44|99.68|99.64|99.48|99.4|781453
1605859200000|2020-11-20 08:00:00|99.54|99|100.2|99.88|100.2|99.96|99|98.64|563935
1605859500000|2020-11-20 08:05:00|100.3|99.94|100.1|99.88|100.4|100.1|99.26|98.9|403102
1605859800000|2020-11-20 08:10:00|100.15|99.92|100.25|100.05|100.25|100.2|99.24|99|482813
1605860100000|2020-11-20 08:15:00|100.2|99.98|100.25|100|100.3|100.2|99.66|99.52|391065
1605860400000|2020-11-20 08:20:00|100.3|100.05|100.3|100.1|100.45|100.4|100|99.94|504495
1605860700000|2020-11-20 08:25:00|100.25|100.05|99.78|99.56|100.25|100.1|99.7|99.5|319634
1605861000000|2020-11-20 08:30:00|99.8|99.6|100.7|100.45|100.85|100.8|99.8|99.6|614596
1605861300000|2020-11-20 08:35:00|100.6|100.5|100.7|100.55|100.7|100.55|100.4|100.3|358955
1605861600000|2020-11-20 08:40:00|100.6|100.6|100.4|100.3|100.9|100.8|100.4|100.25|340026
1605861900000|2020-11-20 08:45:00|100.45|100.35|100.4|100.25|100.8|100.75|100.4|100.25|171814
1605862200000|2020-11-20 08:50:00|100.45|100.3|100.6|100.45|100.7|100.55|100.25|100.1|289186
1605862500000|2020-11-20 08:55:00|100.65|100.6|100.55|100.35|100.85|100.8|100.35|100.25|247502
1605862800000|2020-11-20 09:00:00|100.6|100.4|100.45|100.25|100.65|100.5|100.3|100.15|168873
1605863100000|2020-11-20 09:05:00|100.4|100.3|100.55|100.35|100.65|100.6|100.3|100.2|565155
1605863400000|2020-11-20 09:10:00|100.5|100.6|100.5|100.4|100.65|100.6|100.45|100.35|469313
1605863700000|2020-11-20 09:15:00|100.55|100.45|100.2|100.1|100.55|100.45|100.2|100.1|109184
1605864000000|2020-11-20 09:20:00|100.15|100.05|100.25|100.1|100.25|100.2|99.94|99.82|555003
1605864300000|2020-11-20 09:25:00|100.3|100.15|100.3|100.15|100.4|100.25|100.1|100|192262
1605864600000|2020-11-20 09:30:00|100.25|100.1|100.15|100|100.3|100.1|100|99.86|224848
1605864900000|2020-11-20 09:35:00|100.2|100.05|100.05|99.96|100.25|100.1|99.86|99.82|298514
1605865200000|2020-11-20 09:40:00|100|99.94|100|99.9|100.1|100|99.92|99.84|219331
1605865500000|2020-11-20 09:45:00|99.98|99.92|99.44|99.3|100.1|100.05|99.4|99.3|655960
1605865800000|2020-11-20 09:50:00|99.46|99.32|99.44|99.34|99.62|99.54|99.4|99.3|104137
1605866100000|2020-11-20 09:55:00|99.42|99.36|99.62|99.54|99.8|99.7|99.42|99.36|103439
1605866400000|2020-11-20 10:00:00|99.6|99.52|100.15|100.05|100.15|100.1|99.56|99.44|348383
1605866700000|2020-11-20 10:05:00|100.1|100|100.2|100.1|100.35|100.25|100.1|100|368792
1605867300000|2020-11-20 10:15:00|100.25|100.15|99.74|99.62|100.5|100.45|99.74|99.6|1196184
1605867600000|2020-11-20 10:20:00|99.66|99.6|100.05|99.96|100.15|100.1|99.58|99.52|310486
1605867900000|2020-11-20 10:25:00|100.1|99.98|100.15|100.05|100.25|100.15|100.1|99.96|61834
1605868200000|2020-11-20 10:30:00|100.1|100|100.4|100.25|100.45|100.35|100.05|99.96|207909
1605868500000|2020-11-20 10:35:00|100.35|100.2|100.3|100.2|100.4|100.25|100.15|100.05|120693
1605868800000|2020-11-20 10:40:00|100.25|100.25|100.35|100.25|100.6|100.5|100.2|100.15|523951
1605869100000|2020-11-20 10:45:00|100.3|100.2|100.35|100.2|100.35|100.25|100.1|100|111717
1605869400000|2020-11-20 10:50:00|100.3|100.25|100.25|100.15|100.4|100.25|100|99.92|377194
1605869700000|2020-11-20 10:55:00|100.2|100.1|100.25|100.1|100.35|100.2|100.1|100|253981
1605870000000|2020-11-20 11:00:00|100.15|100.05|99.92|99.84|100.2|100.1|99.9|99.78|221725
1605870300000|2020-11-20 11:05:00|99.9|99.82|99.98|99.9|100.2|100.05|99.9|99.8|197637
1605870600000|2020-11-20 11:10:00|100|99.92|100.05|99.94|100.05|99.98|99.92|99.84|133230
1605870900000|2020-11-20 11:15:00|100|99.92|100.05|99.94|100.15|100|99.92|99.82|220043
1605871200000|2020-11-20 11:20:00|100|99.92|100.15|100.05|100.2|100.15|99.98|99.88|92103
1605871500000|2020-11-20 11:25:00|100.1|100|100.2|100.05|100.2|100.15|100.05|99.98|203796
1605871800000|2020-11-20 11:30:00|100.25|100.1|100.6|100.45|100.6|100.5|100.2|100.1|250321
1605872100000|2020-11-20 11:35:00|100.55|100.4|100.55|100.5|100.55|100.5|100.5|100.4|310935
1605872400000|2020-11-20 11:40:00|100.6|100.45|100.55|100.5|100.65|100.6|100.55|100.4|278376
1605872700000|2020-11-20 11:45:00|100.6|100.45|100.6|100.5|100.65|100.55|100.55|100.45|112538
1605873000000|2020-11-20 11:50:00|100.55|100.45|100.6|100.5|100.6|100.55|100.55|100.45|64161
1605873300000|2020-11-20 11:55:00|100.55|100.45|100.6|100.5|100.65|100.55|100.55|100.45|104360
1605873600000|2020-11-20 12:00:00|100.55|100.45|100.6|100.5|100.65|100.55|100.55|100.45|165569
1605873900000|2020-11-20 12:05:00|100.55|100.45|100.6|100.5|100.75|100.65|100.55|100.45|336713
1605874200000|2020-11-20 12:10:00|100.55|100.45|100.9|100.75|100.9|100.8|100.55|100.45|229028
1605874500000|2020-11-20 12:15:00|100.85|100.8|100.85|100.75|100.95|100.85|100.75|100.7|155902
1605874800000|2020-11-20 12:20:00|100.8|100.7|100.9|100.8|100.95|100.85|100.8|100.7|81539
1605875100000|2020-11-20 12:25:00|100.95|100.9|100.9|100.75|100.95|100.9|100.8|100.75|187338
1605875400000|2020-11-20 12:30:00|100.85|100.7|100.8|100.7|100.9|100.75|100.75|100.7|99470
1605875700000|2020-11-20 12:35:00|100.75|100.65|100.75|100.65|100.9|100.8|100.75|100.65|223762
1605876000000|2020-11-20 12:40:00|100.7|100.6|100.95|100.85|100.95|100.85|100.65|100.55|279508
1605876300000|2020-11-20 12:45:00|101|100.9|100.9|100.8|101.1|100.95|100.85|100.7|580741
1605876600000|2020-11-20 12:50:00|100.85|100.85|100.95|100.85|101.05|100.95|100.75|100.7|204444
1605876900000|2020-11-20 12:55:00|100.9|100.9|100.9|100.85|101.25|101.15|100.9|100.85|331135
1605877200000|2020-11-20 13:00:00|100.85|100.8|101.1|100.95|101.2|101.1|100.85|100.75|175055
1605877500000|2020-11-20 13:05:00|101.05|100.9|101|100.9|101.05|100.9|100.9|100.8|228452
1605877800000|2020-11-20 13:10:00|100.95|100.95|100.9|100.8|101|100.95|100.9|100.8|64638
1605878100000|2020-11-20 13:15:00|100.85|100.75|100.8|100.7|100.85|100.75|100.7|100.6|102215
1605878400000|2020-11-20 13:20:00|100.85|100.75|100.8|100.7|100.85|100.75|100.8|100.7|58020
1605878700000|2020-11-20 13:25:00|100.75|100.65|100.25|100.15|100.8|100.7|100.15|100.1|282990
1605879000000|2020-11-20 13:30:00|100.3|100.2|100.45|100.3|100.45|100.35|100.25|100.15|80405
1605879300000|2020-11-20 13:35:00|100.4|100.25|100.05|99.96|100.45|100.25|100.05|99.94|105270
1605879600000|2020-11-20 13:40:00|100|99.94|99.78|99.7|100.05|99.94|99.52|99.42|261796
1605879900000|2020-11-20 13:45:00|99.8|99.72|100.15|100|100.2|100.15|99.8|99.72|311194
1605880200000|2020-11-20 13:50:00|100.1|99.98|100.05|99.98|100.2|100.05|99.92|99.82|255689
1605880500000|2020-11-20 13:55:00|100|99.96|100.2|100.05|100.2|100.15|99.94|99.9|266778
1605880800000|2020-11-20 14:00:00|100.15|100.1|100.35|100.25|100.35|100.3|100.05|99.94|253711
1605881100000|2020-11-20 14:05:00|100.3|100.2|100.25|100.1|100.3|100.2|100.1|100|114618
1605881400000|2020-11-20 14:10:00|100.2|100.05|100.3|100.2|100.35|100.25|100.15|100.05|185460
1605881700000|2020-11-20 14:15:00|100.35|100.25|100.5|100.4|100.55|100.45|100.35|100.2|216652
1605882000000|2020-11-20 14:20:00|100.45|100.35|100.5|100.45|100.55|100.45|100.45|100.35|482405
1605882300000|2020-11-20 14:25:00|100.55|100.4|100.55|100.45|100.6|100.5|100.5|100.4|424587
1605882600000|2020-11-20 14:30:00|100.5|100.4|100.5|100.45|100.7|100.65|100.5|100.35|467011
1605882900000|2020-11-20 14:35:00|100.55|100.4|100.55|100.45|100.8|100.75|100.5|100.4|414477
1605883200000|2020-11-20 14:40:00|100.5|100.5|100.55|100.45|100.75|100.7|100.5|100.4|308184
1605883500000|2020-11-20 14:45:00|100.5|100.4|100.25|100.2|100.75|100.65|100.25|100.15|371899
1605883800000|2020-11-20 14:50:00|100.2|100.15|99.5|99.4|100.2|100.15|99.26|99.16|686075
1605884100000|2020-11-20 14:55:00|99.52|99.42|99.64|99.54|100.05|100|99.44|99.38|386009
1605884400000|2020-11-20 15:00:00|99.56|99.56|99.66|99.54|99.82|99.74|99.38|99.28|374978
1605884700000|2020-11-20 15:05:00|99.68|99.56|99.68|99.56|99.74|99.64|99.36|99.3|368201
1605885000000|2020-11-20 15:10:00|99.66|99.54|99.3|99.26|99.66|99.56|99.26|99.24|185221
1605885300000|2020-11-20 15:15:00|99.32|99.28|99.4|99.36|99.48|99.44|99.28|99.24|449470
1605885600000|2020-11-20 15:20:00|99.38|99.34|99.4|99.3|100.1|100|99.32|99.28|482895
1605885900000|2020-11-20 15:25:00|99.38|99.28|99.46|99.38|99.56|99.52|99.32|99.28|284962
1605886200000|2020-11-20 15:30:00|99.48|99.4|99.36|99.28|99.52|99.46|99.22|99.18|453401
1605886500000|2020-11-20 15:35:00|99.38|99.3|100.05|99.96|100.1|100.05|99.38|99.3|487164
1605886800000|2020-11-20 15:40:00|100.1|99.98|99.64|99.58|100.1|100|99.36|99.32|284401
1605887100000|2020-11-20 15:45:00|99.66|99.6|99.86|99.78|100|99.94|99.58|99.5|417324
1605887400000|2020-11-20 15:50:00|99.82|99.8|99.66|99.6|99.86|99.8|99.52|99.46|554571
1605887700000|2020-11-20 15:55:00|99.64|99.58|99.52|99.46|99.8|99.76|99.52|99.44|341027
1605888000000|2020-11-20 16:00:00|99.5|99.44|99.68|99.62|100|99.94|99.48|99.44|358257
1605888300000|2020-11-20 16:05:00|99.7|99.64|99.54|99.5|99.72|99.7|99.54|99.48|375232
1605888600000|2020-11-20 16:10:00|99.52|99.48|99.34|99.3|99.66|99.6|99.28|99.26|638557
1605888900000|2020-11-20 16:15:00|99.36|99.32|99.48|99.44|99.66|99.62|99.34|99.3|499182
1605889200000|2020-11-20 16:20:00|99.46|99.46|99.54|99.5|99.64|99.6|99.44|99.4|784507
1605889500000|2020-11-20 16:25:00|99.52|99.48|99.72|99.62|99.76|99.72|99.5|99.42|890465
1606118400000|2020-11-23 08:00:00|100.95|100.2|102.7|102.5|103.8|103.7|100.75|100.2|2470053
1606118700000|2020-11-23 08:05:00|102.6|102.3|103.65|103.2|104|103.85|101.9|101.35|2255105
1606119000000|2020-11-23 08:10:00|103.75|103.25|103.2|102.9|103.85|103.75|102.8|102.5|1058267
1606119300000|2020-11-23 08:15:00|103.15|102.85|103.1|102.85|103.25|103.1|102.4|102.2|1084710
1606119600000|2020-11-23 08:20:00|103|102.8|103.25|103|103.4|103.15|102.3|102.2|2145306
1606119900000|2020-11-23 08:25:00|102.95|102.95|102.75|102.6|103.25|103|102.45|102.25|646858
1606120200000|2020-11-23 08:30:00|102.8|102.65|102.2|102.05|103|102.85|101.4|101.35|929413
1606120500000|2020-11-23 08:35:00|102.15|102|102.7|102.45|102.8|102.65|102|101.85|724671
1606120800000|2020-11-23 08:40:00|102.65|102.4|102.1|101.9|102.65|102.5|102.1|101.9|462723
1606121100000|2020-11-23 08:45:00|102|101.85|102.45|102.3|102.45|102.3|101.95|101.85|299440
1606121400000|2020-11-23 08:50:00|102.4|102.25|102.45|102.3|102.45|102.4|101.9|101.75|285137
1606121700000|2020-11-23 08:55:00|102.4|102.35|102.25|102.1|102.6|102.45|102.2|102.05|213860
1606122000000|2020-11-23 09:00:00|102.3|102.15|102.05|101.95|102.35|102.25|101.85|101.75|329077
1606122300000|2020-11-23 09:05:00|102.1|102|102.1|101.95|102.25|102.2|101.85|101.7|318705
1606122600000|2020-11-23 09:10:00|102.05|102.2|102.6|102.5|102.75|102.65|102.05|102.05|540900
1606122900000|2020-11-23 09:15:00|102.65|102.45|102.5|102.3|102.8|102.7|102.45|102.3|215985
1606123200000|2020-11-23 09:20:00|102.45|102.35|102.85|102.75|102.9|102.8|102.35|102.25|404032
1606123500000|2020-11-23 09:25:00|102.8|102.7|103.2|103.05|103.35|103.25|102.7|102.6|1038829
1606123800000|2020-11-23 09:30:00|103.15|103|102.95|102.8|103.15|103.05|102.55|102.4|666059
1606124100000|2020-11-23 09:35:00|102.9|102.95|102.95|102.9|103.15|103.1|102.75|102.65|1396880
1606124400000|2020-11-23 09:40:00|103|102.95|102.6|102.45|103|102.95|102.55|102.45|376499
1606124700000|2020-11-23 09:45:00|102.65|102.5|103.05|102.9|103.1|102.95|102.55|102.5|534852
1606125000000|2020-11-23 09:50:00|103|102.85|102.75|102.6|103|102.95|102.75|102.6|244665
1606125300000|2020-11-23 09:55:00|102.6|102.55|102.7|102.55|102.95|102.85|102.6|102.55|323303
1606125600000|2020-11-23 10:00:00|102.75|102.6|102.4|102.3|102.8|102.7|102.35|102.25|220742
1606125900000|2020-11-23 10:05:00|102.35|102.25|102.7|102.55|102.7|102.6|102.3|102.2|245808
1606126200000|2020-11-23 10:10:00|102.65|102.6|103.15|103.05|103.15|103.05|102.65|102.55|220135
1606126500000|2020-11-23 10:15:00|103.1|103|103.15|103.05|103.15|103.1|102.95|102.85|237607
1606126800000|2020-11-23 10:20:00|103.2|103.1|102.8|102.65|103.2|103.1|102.75|102.65|395398
1606127100000|2020-11-23 10:25:00|102.75|102.6|103|102.85|103.1|103.05|102.7|102.6|296812
1606127400000|2020-11-23 10:30:00|102.9|102.95|103.15|103|103.25|103.2|102.9|102.85|384724
1606127700000|2020-11-23 10:35:00|103.1|103.05|103.2|103.1|103.2|103.15|103.05|102.95|369178
1606128000000|2020-11-23 10:40:00|103.15|103.05|103|102.95|103.4|103.3|103|102.95|320562
1606128300000|2020-11-23 10:45:00|102.95|102.9|103|102.9|103.15|103.05|102.85|102.8|521267
1606128600000|2020-11-23 10:50:00|102.95|102.95|103.5|103.4|103.5|103.45|102.95|102.85|524980
1606128900000|2020-11-23 10:55:00|103.35|103.35|103.6|103.45|103.7|103.6|103.3|103.25|737154
1606129200000|2020-11-23 11:00:00|103.5|103.5|103.15|103.1|103.6|103.5|103.15|103.1|492969
1606129500000|2020-11-23 11:05:00|103.2|103.05|103.15|103.05|103.2|103.1|103.1|103|171407
1606129800000|2020-11-23 11:10:00|103.1|103|103.4|103.25|103.5|103.4|103|102.95|268122
1606130100000|2020-11-23 11:15:00|103.35|103.3|103.25|103.1|103.35|103.3|102.95|102.9|261798
1606130400000|2020-11-23 11:20:00|103.3|103.15|103.3|103.25|103.3|103.25|103.2|103.1|176811
1606130700000|2020-11-23 11:25:00|103.35|103.2|103.15|103.1|103.35|103.2|103.05|103|162125
1606131000000|2020-11-23 11:30:00|103.1|103.05|103.25|103.15|103.25|103.15|103.05|102.95|141988
1606131300000|2020-11-23 11:35:00|103.3|103.2|103.4|103.3|103.5|103.4|103.15|103.05|418255
1606131600000|2020-11-23 11:40:00|103.35|103.35|103.4|103.3|103.4|103.35|103.05|102.95|518764
1606131900000|2020-11-23 11:45:00|103.45|103.35|103.4|103.3|103.6|103.5|103.25|103.15|312568
1606132200000|2020-11-23 11:50:00|103.35|103.35|103.6|103.5|103.7|103.65|103.35|103.25|329609
1606132500000|2020-11-23 11:55:00|103.65|103.6|104.55|104.45|104.75|104.65|103.6|103.5|1463465
1606132800000|2020-11-23 12:00:00|104.5|104.4|104|103.95|105|104.9|104|103.95|1425762
1606133100000|2020-11-23 12:05:00|104.1|104|103.9|103.85|104.45|104.3|103.9|103.85|930108
1606133400000|2020-11-23 12:10:00|103.85|103.8|104.2|104.1|104.25|104.15|103.8|103.7|315934
1606133700000|2020-11-23 12:15:00|104.25|104.05|103.65|103.55|104.25|104.05|103.35|103.2|303346
1606134000000|2020-11-23 12:20:00|103.6|103.5|103.75|103.6|104|103.85|103.6|103.5|189434
1606134300000|2020-11-23 12:25:00|103.8|103.65|103.95|103.8|103.95|103.85|103.8|103.65|146049
1606134600000|2020-11-23 12:30:00|103.9|103.9|103.65|103.6|104.05|103.95|103.65|103.6|184496
1606134900000|2020-11-23 12:35:00|103.7|103.65|103.95|103.85|104.05|103.95|103.65|103.6|188403
1606135200000|2020-11-23 12:40:00|103.8|103.8|104.15|104.1|104.4|104.3|103.8|103.75|487995
1606135500000|2020-11-23 12:45:00|104.1|104.05|104.25|104.1|104.4|104.25|103.95|103.9|328154
1606135800000|2020-11-23 12:50:00|104.3|104.2|104.2|104.05|104.5|104.45|104.05|104|401368
1606136100000|2020-11-23 12:55:00|104.15|104.1|104.4|104.3|104.45|104.4|104.15|104.05|163995
1606136400000|2020-11-23 13:00:00|104.35|104.25|104.15|104.1|104.4|104.35|104.1|104.05|382894
1606136700000|2020-11-23 13:05:00|104.2|104.15|104.25|104.1|104.25|104.15|104.15|104.1|264794
1606137000000|2020-11-23 13:10:00|104.2|104.15|104.2|104.1|104.3|104.2|104.15|104.1|114652
1606137300000|2020-11-23 13:15:00|104.25|104.15|104.2|104.1|104.35|104.25|103.95|103.85|236178
1606137600000|2020-11-23 13:20:00|104.25|104.15|104.4|104.3|104.45|104.4|104.25|104.15|230679
1606137900000|2020-11-23 13:25:00|104.45|104.35|104.9|104.8|105|104.95|104.4|104.35|726896
1606138200000|2020-11-23 13:30:00|104.85|104.75|104.75|104.65|104.9|104.8|104.5|104.45|404783
1606138500000|2020-11-23 13:35:00|104.8|104.7|104.9|104.85|105|104.95|104.6|104.55|557127
1606138800000|2020-11-23 13:40:00|104.85|104.8|104.55|104.4|104.9|104.8|104.2|104.1|749839
1606139100000|2020-11-23 13:45:00|104.5|104.35|104.3|104.15|104.5|104.35|103.75|103.65|345719
1606139400000|2020-11-23 13:50:00|104.2|104.2|104.2|104.1|104.35|104.25|103.9|103.85|900674
1606139700000|2020-11-23 13:55:00|104.15|104.05|104.35|104.2|104.4|104.3|104|103.95|530482
1606140000000|2020-11-23 14:00:00|104.25|104.25|104.65|104.55|104.65|104.55|104.25|104.2|361097
1606140300000|2020-11-23 14:05:00|104.7|104.6|104.4|104.3|104.7|104.65|104.35|104.3|358778
1606140600000|2020-11-23 14:10:00|104.35|104.25|104.4|104.3|104.55|104.5|104.2|104.15|719678
1606140900000|2020-11-23 14:15:00|104.45|104.35|104.6|104.5|104.6|104.5|104.25|104.2|336685
1606141200000|2020-11-23 14:20:00|104.55|104.45|104.65|104.55|104.65|104.55|104.4|104.35|401221
1606141500000|2020-11-23 14:25:00|104.6|104.5|105.4|105.3|105.4|105.3|104.6|104.5|1026714
1606141800000|2020-11-23 14:30:00|105.45|105.35|105.6|105.55|106|105.95|105.35|105.3|1270394
1606142100000|2020-11-23 14:35:00|105.65|105.6|105.95|105.85|106|105.9|105.3|105.25|668098
1606142400000|2020-11-23 14:40:00|105.9|105.9|106.95|106.75|106.95|106.85|105.7|105.55|1473932
1606142700000|2020-11-23 14:45:00|107|106.8|107.5|107.4|107.5|107.4|107|106.8|1233658
1606143000000|2020-11-23 14:50:00|107.55|107.45|106.95|106.75|108|107.9|106.8|106.65|2350410
1606143300000|2020-11-23 14:55:00|107|106.8|106.6|106.45|107.1|107|106.45|106.4|849264
1606143600000|2020-11-23 15:00:00|106.5|106.5|106.75|106.65|106.9|106.8|106.5|106.45|429534
1606143900000|2020-11-23 15:05:00|106.7|106.6|107.05|106.9|107.1|107.05|106.7|106.6|935853
1606144200000|2020-11-23 15:10:00|107|106.85|106.75|106.6|107.15|107.05|106.65|106.5|902251
1606144500000|2020-11-23 15:15:00|106.7|106.55|107.2|107.1|107.2|107.1|106.65|106.55|889172
1606144800000|2020-11-23 15:20:00|107.15|107.05|107.3|107.2|107.3|107.25|107|106.9|730604
1606145100000|2020-11-23 15:25:00|107.25|107.15|107.15|107|107.3|107.2|106.9|106.8|869443
1606145400000|2020-11-23 15:30:00|107.2|107.05|107.4|107.25|107.4|107.3|107.05|106.95|652694
1606145700000|2020-11-23 15:35:00|107.35|107.35|107.3|107.2|107.45|107.35|107.2|107.15|291832
1606146000000|2020-11-23 15:40:00|107.25|107.15|106.95|106.85|107.65|107.6|106.95|106.85|1130959
1606146300000|2020-11-23 15:45:00|107|106.9|107.25|107.15|107.3|107.25|107|106.9|376506
1606146600000|2020-11-23 15:50:00|107.2|107.2|107.55|107.5|107.65|107.55|107.2|107.15|924098
1606146900000|2020-11-23 15:55:00|107.6|107.55|107.7|107.6|107.75|107.7|107.45|107.35|701124
1606147200000|2020-11-23 16:00:00|107.75|107.65|107.6|107.5|107.85|107.75|107.5|107.45|834776
1606147500000|2020-11-23 16:05:00|107.65|107.55|107.3|107.25|107.9|107.8|107.3|107.25|851255
1606147800000|2020-11-23 16:10:00|107.25|107.2|106.8|106.75|107.3|107.2|106.8|106.7|840221
1606148100000|2020-11-23 16:15:00|106.85|106.8|107.2|107.15|107.25|107.15|106.8|106.75|1721721
1606148400000|2020-11-23 16:20:00|107.25|107.1|107|106.95|107.25|107.15|106.95|106.9|772624
1606148700000|2020-11-23 16:25:00|107.05|107|107.1|107|107.15|107.1|106.85|106.8|870670
1606204800000|2020-11-24 08:00:00|108.95|108.55|109.65|109.35|110.1|109.95|108.55|108.45|4576935
1606205100000|2020-11-24 08:05:00|109.7|109.4|111.65|111.3|111.8|111.6|109.5|109.15|2717716
1606205400000|2020-11-24 08:10:00|111.7|111.35|114.05|113.8|114.6|114.4|111.4|111.1|3540199
1606205700000|2020-11-24 08:15:00|114.1|113.85|114.65|114.5|115|114.8|113.9|113.7|2483808
1606206000000|2020-11-24 08:20:00|114.75|114.65|116|115.7|117|116.7|114.45|114.15|3006959
1606206300000|2020-11-24 08:25:00|115.95|115.65|116.1|116|116.6|116.4|115.55|115.25|2009952
1606206600000|2020-11-24 08:30:00|116.15|116.05|117.15|117.1|117.65|117.55|116.05|115.95|2296922
1606206900000|2020-11-24 08:35:00|117.1|117.05|117.25|117.1|117.65|117.55|116.45|116.15|2132084
1606207200000|2020-11-24 08:40:00|117.15|117.05|117.15|117|117.4|117.35|116.6|116.5|1368751
1606207500000|2020-11-24 08:45:00|117.05|116.95|116.3|116.2|117.2|117|116.15|116.05|2549163
1606207800000|2020-11-24 08:50:00|116.25|116.15|116|115.85|116.65|116.6|115.2|115.05|1860649
1606208100000|2020-11-24 08:55:00|115.95|115.9|116.05|115.85|116.25|116.2|115.65|115.5|1367591
1606208400000|2020-11-24 09:00:00|116|115.9|116.05|115.9|116.05|116|115.3|115.15|1236960
1606208700000|2020-11-24 09:05:00|116.1|115.95|115.6|115.5|116.1|116|115.2|115.1|1923849
1606209000000|2020-11-24 09:10:00|115.65|115.55|114.45|114.25|115.65|115.55|114.45|114.25|1648119
1606209300000|2020-11-24 09:15:00|114.5|114.3|113.45|113.3|114.7|114.55|113.35|113.25|2678542
1606209600000|2020-11-24 09:20:00|113.5|113.35|114.35|114.25|114.8|114.75|113.3|113.25|2071759
1606209900000|2020-11-24 09:25:00|114.4|114.3|114.95|114.8|115|114.9|114.35|114.3|1445327
1606210200000|2020-11-24 09:30:00|114.9|114.75|115.4|115.25|115.4|115.3|114.85|114.7|1118164
1606210500000|2020-11-24 09:35:00|115.35|115.2|115.15|115.05|115.55|115.5|115.05|114.9|721729
1606210800000|2020-11-24 09:40:00|115.1|115|115.5|115.45|115.6|115.5|115.1|115|437071
1606211100000|2020-11-24 09:45:00|115.55|115.5|114.95|114.85|115.6|115.5|114.8|114.7|495204
1606211400000|2020-11-24 09:50:00|115|114.9|114.95|114.85|115.15|115.05|114.45|114.3|449551
1606211700000|2020-11-24 09:55:00|114.9|114.8|114.95|114.85|115.2|115.1|114.85|114.8|353919
1606212000000|2020-11-24 10:00:00|115|114.9|115.1|115|115.15|115.05|114.8|114.75|4755503
1606212300000|2020-11-24 10:05:00|115.05|114.95|115.4|115.3|115.4|115.3|115|114.95|223407
1606212600000|2020-11-24 10:10:00|115.45|115.35|115.4|115.25|115.55|115.5|115.2|115|560529
1606212900000|2020-11-24 10:15:00|115.45|115.3|116|115.95|116.05|115.95|115.4|115.3|880558
1606213200000|2020-11-24 10:20:00|115.95|115.9|115.85|115.75|116|115.95|115.5|115.3|531365
1606213500000|2020-11-24 10:25:00|115.8|115.7|115.9|115.8|115.95|115.85|115.4|115.3|747513
1606213800000|2020-11-24 10:30:00|115.95|115.85|115.95|115.85|116|115.9|115.7|115.6|386071
1606214100000|2020-11-24 10:35:00|115.9|115.9|116.45|116.35|116.7|116.6|115.9|115.85|1029332
1606214400000|2020-11-24 10:40:00|116.5|116.4|116.8|116.7|116.85|116.7|116.45|116.4|1092827
1606214700000|2020-11-24 10:45:00|116.85|116.75|117.2|117.15|117.25|117.2|116.8|116.7|629830
1606215000000|2020-11-24 10:50:00|117.25|117.1|116.95|116.85|117.25|117.15|116.9|116.85|5835428
1606215300000|2020-11-24 10:55:00|117|116.9|117.3|117.2|117.5|117.35|117|116.85|499821
1606215600000|2020-11-24 11:00:00|117.35|117.25|117.3|117.2|117.45|117.35|116.95|116.8|846583
1606215900000|2020-11-24 11:05:00|117.25|117.15|117.5|117.35|117.55|117.4|117.2|117.15|497798
1606216200000|2020-11-24 11:10:00|117.55|117.4|117.7|117.5|117.7|117.6|117.4|117.25|1404993
1606216500000|2020-11-24 11:15:00|117.75|117.55|117.85|117.65|117.95|117.9|117.7|117.55|406444
1606216800000|2020-11-24 11:20:00|117.8|117.6|118.5|118.4|118.5|118.4|117.65|117.55|735060
1606217100000|2020-11-24 11:25:00|118.45|118.45|118.45|118.35|118.7|118.65|118.25|118.15|1180131
1606217400000|2020-11-24 11:30:00|118.4|118.3|118.1|117.95|118.45|118.35|117.3|117.2|1022176
1606217700000|2020-11-24 11:35:00|118.05|117.9|118.75|118.6|118.8|118.65|117.7|117.55|846514
1606218000000|2020-11-24 11:40:00|118.7|118.55|118.8|118.65|118.8|118.7|118.5|118.4|460705
1606218300000|2020-11-24 11:45:00|118.75|118.6|118.65|118.6|118.75|118.65|118.35|118.25|799509
1606218600000|2020-11-24 11:50:00|118.7|118.65|118.8|118.7|118.9|118.8|118.65|118.55|526534
1606218900000|2020-11-24 11:55:00|118.85|118.8|118.35|118.25|118.85|118.8|118.3|118.15|3401647
1606219200000|2020-11-24 12:00:00|118.3|118.2|118|117.8|118.4|118.35|117.35|117.1|842490
1606219500000|2020-11-24 12:05:00|117.95|117.7|117.6|117.5|118.05|117.7|116.5|116.35|1306698
1606219800000|2020-11-24 12:10:00|117.65|117.55|116.9|116.8|117.75|117.65|116.85|116.75|486244
1606220100000|2020-11-24 12:15:00|116.85|116.75|116.85|116.7|117.15|117.05|116.5|116.4|480142
1606220400000|2020-11-24 12:20:00|116.8|116.75|116.55|116.5|117.15|117|116.5|116.4|582303
1606220700000|2020-11-24 12:25:00|116.6|116.55|117.1|117|117.15|117.1|116.55|116.4|479285
1606221000000|2020-11-24 12:30:00|117.05|116.95|116.95|116.8|117.05|117|116.6|116.35|346542
1606221300000|2020-11-24 12:35:00|117|116.85|116.75|116.65|117.15|117|116.6|116.55|202804
1606221600000|2020-11-24 12:40:00|116.8|116.6|116.65|116.5|116.8|116.7|116.35|116.25|319299
1606221900000|2020-11-24 12:45:00|116.7|116.55|116.35|116.2|116.7|116.6|116.25|116.2|332044
1606222200000|2020-11-24 12:50:00|116.25|116.15|115.7|115.55|116.35|116.15|115.15|115.1|1186177
1606222500000|2020-11-24 12:55:00|115.75|115.6|114.65|114.55|115.8|115.65|114.35|114.3|1641608
1606222800000|2020-11-24 13:00:00|114.7|114.6|115.15|115|115.15|115.05|114.45|114.3|789467
1606223100000|2020-11-24 13:05:00|115.2|115.05|114.8|114.65|115.55|115.4|114.55|114.45|433333
1606223400000|2020-11-24 13:10:00|114.85|114.7|114.8|114.7|115|114.95|114.8|114.65|460424
1606223700000|2020-11-24 13:15:00|114.75|114.65|115.05|114.9|115.15|115.1|114.7|114.6|336877
1606224000000|2020-11-24 13:20:00|115|114.85|115.1|115|115.4|115.35|114.65|114.6|394384
1606224300000|2020-11-24 13:25:00|115.05|114.95|115.7|115.55|115.85|115.75|115.05|114.9|393251
1606224600000|2020-11-24 13:30:00|115.65|115.5|116.1|115.95|116.15|116.1|115.6|115.4|879249
1606224900000|2020-11-24 13:35:00|116.05|116|115.55|115.35|116.1|116|115.4|115.3|315206
1606225200000|2020-11-24 13:40:00|115.35|115.3|114.65|114.55|115.5|115.35|114.65|114.55|320632
1606225500000|2020-11-24 13:45:00|114.7|114.6|115.95|115.85|115.95|115.85|114.7|114.6|412133
1606225800000|2020-11-24 13:50:00|116|115.9|115.8|115.7|116.2|116.15|115.45|115.4|578179
1606226100000|2020-11-24 13:55:00|115.85|115.75|115.5|115.35|116.05|116|115.5|115.35|332021
1606226400000|2020-11-24 14:00:00|115.4|115.3|115.2|115.1|115.45|115.35|114.75|114.65|577164
1606226700000|2020-11-24 14:05:00|115.15|115.15|115.65|115.55|115.65|115.6|115.15|115.05|474847
1606227000000|2020-11-24 14:10:00|115.7|115.6|115.35|115.25|115.95|115.8|115.3|115.2|233077
1606227300000|2020-11-24 14:15:00|115.4|115.3|115.25|115.15|115.55|115.5|115.2|115.05|273138
1606227600000|2020-11-24 14:20:00|115.2|115.1|115.35|115.25|115.4|115.3|115|114.95|468089
1606227900000|2020-11-24 14:25:00|115.4|115.3|115.1|115|115.4|115.3|115.1|114.95|241644
1606228200000|2020-11-24 14:30:00|115.15|115.05|114.55|114.45|115.2|115.05|114.3|114.15|1065156
1606228500000|2020-11-24 14:35:00|114.5|114.4|114.4|114.3|114.5|114.4|114.2|114.1|508671
1606228800000|2020-11-24 14:40:00|114.35|114.25|113.7|113.6|114.35|114.25|113.45|113.35|813852
1606229100000|2020-11-24 14:45:00|113.75|113.65|114.15|114|114.7|114.55|113.7|113.6|1145523
1606229400000|2020-11-24 14:50:00|114.05|113.95|114.1|114|114.15|114|113.3|113.25|876143
1606229700000|2020-11-24 14:55:00|114.05|113.95|114.65|114.55|115.15|114.95|113.9|113.85|764980
1606230000000|2020-11-24 15:00:00|114.6|114.5|114.3|114.2|114.6|114.55|113.55|113.3|752809
1606230300000|2020-11-24 15:05:00|114.35|114.25|114.2|114.05|114.4|114.3|114|113.95|342277
1606230600000|2020-11-24 15:10:00|114.15|114|113.7|113.55|114.15|114|113.55|113.45|342285
1606230900000|2020-11-24 15:15:00|113.65|113.5|113|112.9|113.65|113.55|112.95|112.8|1041317
1606231200000|2020-11-24 15:20:00|113.05|113|113.6|113.4|113.75|113.65|113.05|113|624644
1606231500000|2020-11-24 15:25:00|113.55|113.35|113.5|113.4|113.8|113.7|113.35|113.25|755562
1606231800000|2020-11-24 15:30:00|113.4|113.35|112.5|112.4|113.45|113.4|112.5|112.4|725252
1606232100000|2020-11-24 15:35:00|112.4|112.35|112.75|112.6|113.05|112.9|112.4|112.3|743767
1606232400000|2020-11-24 15:40:00|112.7|112.55|113.2|113.1|113.2|113.1|112.55|112.4|549504
1606232700000|2020-11-24 15:45:00|113.25|113.2|113.65|113.55|113.65|113.55|113.15|113.05|529482
1606233000000|2020-11-24 15:50:00|113.7|113.6|114.15|114.05|114.2|114.1|113.6|113.5|697784
1606233300000|2020-11-24 15:55:00|114.2|114.1|114.1|114|114.5|114.35|114.05|113.95|794695
1606233600000|2020-11-24 16:00:00|114.05|113.95|114.4|114.3|114.65|114.6|113.85|113.8|462941
1606233900000|2020-11-24 16:05:00|114.45|114.35|115.05|114.95|115.1|115.05|114.4|114.3|1189798
1606234200000|2020-11-24 16:10:00|115.1|115|114.9|114.8|115.15|115.1|114.85|114.75|981298
1606234500000|2020-11-24 16:15:00|114.85|114.75|114.9|114.8|115.25|115.2|114.85|114.75|670385
1606234800000|2020-11-24 16:20:00|114.85|114.75|115.1|115|115.1|115|114.7|114.5|634349
1606235100000|2020-11-24 16:25:00|115.15|115.05|115.15|114.95|115.4|115.2|114.85|114.75|1783298
1606291200000|2020-11-25 08:00:00|121.25|120.75|118.4|118.15|122|121.95|117.45|117.25|3631131
1606291500000|2020-11-25 08:05:00|118.6|118|116.5|116.35|118.7|118.05|116.35|116.1|1949706
1606291800000|2020-11-25 08:10:00|116.6|116.7|116.5|116.25|118.15|117.8|116.4|116.1|1811780
1606292100000|2020-11-25 08:15:00|116.45|116.45|114.95|114.65|116.6|116.45|114.4|114.1|1453787
1606292400000|2020-11-25 08:20:00|114.9|114.9|114.9|114.6|115.05|114.9|113.5|113.2|1452763
1606292700000|2020-11-25 08:25:00|114.85|114.65|115.9|115.7|116.75|116.5|114.85|114.6|1055777
1606293000000|2020-11-25 08:30:00|115.95|115.75|117.45|117.35|117.95|117.65|115.95|115.75|1002927
1606293300000|2020-11-25 08:35:00|117.4|117.25|117.7|117.5|117.9|117.8|117.4|117.2|910714
1606293600000|2020-11-25 08:40:00|117.65|117.45|117.4|117.2|117.8|117.65|117.25|117.1|665220
1606293900000|2020-11-25 08:45:00|117.35|117.15|116.25|116.05|117.75|117.45|116.2|116|911452
1606294200000|2020-11-25 08:50:00|116.2|116|114.8|114.6|116.25|116.1|114.75|114.55|1196580
1606294500000|2020-11-25 08:55:00|114.85|114.65|115.3|115.1|115.8|115.55|114.75|114.55|1068306
1606294800000|2020-11-25 09:00:00|115.25|115.15|115.2|115|115.65|115.55|115.15|115|418185
1606295100000|2020-11-25 09:05:00|115.15|115.05|114.85|114.7|115.45|115.25|114.65|114.5|641744
1606295400000|2020-11-25 09:10:00|114.8|114.65|114.9|114.7|115.15|115.05|114.7|114.6|289716
1606295700000|2020-11-25 09:15:00|114.85|114.75|115|114.8|115.15|115.05|114.85|114.7|245527
1606296000000|2020-11-25 09:20:00|114.95|114.95|114.6|114.4|115.15|115.1|114.5|114.4|743627
1606296300000|2020-11-25 09:25:00|114.65|114.65|114.2|114.05|114.85|114.8|114.15|114|733011
1606296600000|2020-11-25 09:30:00|114.15|114|114.15|114|114.75|114.6|113.9|113.8|396056
1606296900000|2020-11-25 09:35:00|114.2|114.05|113.25|113.1|114.2|114.1|113.05|112.85|666974
1606297200000|2020-11-25 09:40:00|113.3|113.15|112.65|112.5|113.5|113.35|112.65|112.5|630112
1606297500000|2020-11-25 09:45:00|112.6|112.45|111.95|111.85|112.6|112.45|111.6|111.45|943602
1606297800000|2020-11-25 09:50:00|111.9|111.8|110.65|110.5|111.95|111.8|110.25|110.1|1370507
1606298100000|2020-11-25 09:55:00|110.6|110.35|110.45|110.25|110.7|110.55|109.15|109|3161886
1606298400000|2020-11-25 10:00:00|110.4|110.2|110.8|110.7|111.75|111.7|110.2|109.95|1746098
1606298700000|2020-11-25 10:05:00|110.75|110.65|110.6|110.5|110.95|110.85|110.55|110.45|607726
1606299000000|2020-11-25 10:10:00|110.65|110.55|110.9|110.8|111.25|111.15|110.6|110.5|675124
1606299300000|2020-11-25 10:15:00|110.95|110.85|111.45|111.35|111.5|111.35|110.85|110.75|410920
1606299600000|2020-11-25 10:20:00|111.4|111.4|111.6|111.5|111.65|111.5|111.35|111.2|343156
1606299900000|2020-11-25 10:25:00|111.55|111.45|111.5|111.4|111.6|111.5|111.25|111.1|312854
1606300200000|2020-11-25 10:30:00|111.45|111.35|111.35|111.25|111.45|111.35|111.2|111.1|210192
1606300500000|2020-11-25 10:35:00|111.4|111.3|111.85|111.7|111.85|111.8|111.4|111.3|525638
1606300800000|2020-11-25 10:40:00|111.9|111.75|112|111.85|112.1|112|111.65|111.55|747773
1606301100000|2020-11-25 10:45:00|111.95|111.9|111.6|111.5|112.05|112|111.45|111.25|802974
1606301400000|2020-11-25 10:50:00|111.55|111.55|111.35|111.25|111.75|111.7|111.3|111.15|391053
1606301700000|2020-11-25 10:55:00|111.4|111.3|111.9|111.8|112.1|112|111.3|111.15|508345
1606302000000|2020-11-25 11:00:00|111.85|111.85|111.55|111.4|112.25|112.15|111.5|111.4|251710
1606302300000|2020-11-25 11:05:00|111.5|111.45|111.55|111.4|111.8|111.65|111.35|111.2|222211
1606302600000|2020-11-25 11:10:00|111.5|111.35|111.35|111.25|111.55|111.45|111.35|111.25|254713
1606302900000|2020-11-25 11:15:00|111.3|111.2|111|110.85|111.35|111.2|110.8|110.7|357385
1606303200000|2020-11-25 11:20:00|111.05|110.9|111.5|111.35|111.5|111.35|110.9|110.85|332762
1606303500000|2020-11-25 11:25:00|111.55|111.5|111.7|111.55|112.15|112.1|111.5|111.35|838795
1606303800000|2020-11-25 11:30:00|111.65|111.5|111.45|111.35|111.7|111.65|111.4|111.3|206861
1606304100000|2020-11-25 11:35:00|111.4|111.3|111.3|111.15|111.6|111.5|110.9|110.85|330768
1606304400000|2020-11-25 11:40:00|111.35|111.2|111.3|111.2|111.35|111.25|111|110.85|255040
1606304700000|2020-11-25 11:45:00|111.35|111.3|111.45|111.3|111.8|111.75|111.3|111.2|260891
1606305000000|2020-11-25 11:50:00|111.5|111.35|111.7|111.55|112.2|112.1|111.5|111.3|388352
1606305300000|2020-11-25 11:55:00|111.65|111.5|111.8|111.65|111.8|111.7|111.25|111.05|330684
1606305600000|2020-11-25 12:00:00|111.75|111.7|112.05|111.95|112.1|111.95|111.75|111.7|206175
1606305900000|2020-11-25 12:05:00|112|111.9|111.75|111.6|112.1|112|111.65|111.55|163314
1606306200000|2020-11-25 12:10:00|111.7|111.55|110.7|110.6|111.7|111.6|110.5|110.3|1119731
1606306500000|2020-11-25 12:15:00|110.4|110.55|109.85|109.7|110.6|110.55|109.1|109|1797966
1606306800000|2020-11-25 12:20:00|109.9|109.75|110.45|110.3|110.5|110.45|109.7|109.5|524707
1606307100000|2020-11-25 12:25:00|110.5|110.35|110.8|110.7|110.9|110.85|110.25|110.15|314754
1606307400000|2020-11-25 12:30:00|110.85|110.75|111.1|110.95|111.15|111.05|110.85|110.75|149097
1606307700000|2020-11-25 12:35:00|111.05|111|111.6|111.35|112.4|112.25|110.6|110.5|1050915
1606308000000|2020-11-25 12:40:00|111.55|111.3|110.8|110.6|111.8|111.7|110.65|110.5|749545
1606308300000|2020-11-25 12:45:00|110.85|110.65|110.45|110.35|111.35|111.2|110.2|110.05|254132
1606308600000|2020-11-25 12:50:00|110.4|110.4|110.35|110.2|110.45|110.4|110.2|110.1|197235
1606308900000|2020-11-25 12:55:00|110.4|110.25|110.2|110.1|110.75|110.65|110.2|110.05|300889
1606309200000|2020-11-25 13:00:00|110.25|110.15|110.55|110.45|110.65|110.55|110.15|110.1|566863
1606309500000|2020-11-25 13:05:00|110.6|110.6|110.9|110.75|110.9|110.85|110.4|110.3|720800
1606309800000|2020-11-25 13:10:00|110.95|110.9|110.85|110.7|111.05|111|110.8|110.65|365634
1606310100000|2020-11-25 13:15:00|110.8|110.75|110.9|110.8|111.05|111|110.75|110.7|222887
1606310400000|2020-11-25 13:20:00|110.95|110.85|110.85|110.75|111.05|110.95|110.7|110.65|172938
1606310700000|2020-11-25 13:25:00|110.9|110.8|110.75|110.6|110.95|110.8|110.65|110.6|295248
1606311000000|2020-11-25 13:30:00|110.8|110.65|110.95|110.85|110.95|110.85|110.65|110.5|157989
1606311300000|2020-11-25 13:35:00|111|110.95|111|110.9|111.25|111.1|110.85|110.8|143456
1606311600000|2020-11-25 13:40:00|111.05|110.95|111|110.9|111.15|111.1|110.8|110.7|356283
1606311900000|2020-11-25 13:45:00|111.05|111|111.3|111.15|111.35|111.2|110.95|110.85|189355
1606312200000|2020-11-25 13:50:00|111.35|111.2|111.4|111.3|111.4|111.35|111.1|111|157167
1606312500000|2020-11-25 13:55:00|111.45|111.35|111.35|111.25|111.5|111.4|111.2|111.1|121352
1606312800000|2020-11-25 14:00:00|111.3|111.3|111.15|111.05|111.5|111.4|111.1|111|221107
1606313100000|2020-11-25 14:05:00|111.1|111|110.8|110.75|111.1|111|110.45|110.4|321444
1606313400000|2020-11-25 14:10:00|110.85|110.7|110.85|110.75|110.95|110.9|110.5|110.4|202590
1606313700000|2020-11-25 14:15:00|110.9|110.8|111.6|111.5|111.6|111.55|110.85|110.75|244360
1606314000000|2020-11-25 14:20:00|111.55|111.45|112.8|112.65|112.85|112.8|111.55|111.45|853047
1606314300000|2020-11-25 14:25:00|112.75|112.6|112.1|111.95|112.75|112.6|111.9|111.75|248204
1606314600000|2020-11-25 14:30:00|112.05|112|112.35|112.2|112.6|112.55|111.75|111.65|336439
1606314900000|2020-11-25 14:35:00|112.3|112.25|110.85|110.65|112.4|112.25|110.85|110.65|181255
1606315200000|2020-11-25 14:40:00|110.8|110.7|111|110.9|111.3|111.2|110.8|110.7|527801
1606315500000|2020-11-25 14:45:00|111.05|110.95|111.4|111.25|111.55|111.45|111.05|110.9|361166
1606315800000|2020-11-25 14:50:00|111.35|111.2|111.25|111.1|111.65|111.55|111.1|111|387492
1606316100000|2020-11-25 14:55:00|111.3|111.15|111.6|111.5|111.65|111.55|111.2|111.1|559507
1606316400000|2020-11-25 15:00:00|111.65|111.55|111.45|111.35|111.65|111.55|110.9|110.8|1132710
1606316700000|2020-11-25 15:05:00|111.4|111.4|110.8|110.7|111.5|111.4|110.6|110.5|531366
1606317000000|2020-11-25 15:10:00|110.85|110.75|110.95|110.8|111|110.85|110.5|110.4|257926
1606317300000|2020-11-25 15:15:00|111|110.85|110.75|110.6|111.1|111|110.7|110.6|168752
1606317600000|2020-11-25 15:20:00|110.8|110.65|110.6|110.5|110.9|110.8|110.5|110.45|121286
1606317900000|2020-11-25 15:25:00|110.55|110.55|111|110.9|111.05|111|110.55|110.55|261382
1606318200000|2020-11-25 15:30:00|111.05|110.95|111.05|110.9|111.1|111.05|110.75|110.65|180652
1606318500000|2020-11-25 15:35:00|111.1|110.95|110.75|110.7|111.15|111.05|110.75|110.65|183316
1606318800000|2020-11-25 15:40:00|110.7|110.65|110.5|110.4|110.95|110.9|110.4|110.3|413779
1606319100000|2020-11-25 15:45:00|110.55|110.45|111.1|111|111.1|111|110.55|110.45|294179
1606319400000|2020-11-25 15:50:00|111.15|111.1|111.3|111.25|111.3|111.25|110.85|110.75|359404
1606319700000|2020-11-25 15:55:00|111.25|111.2|110.9|110.8|111.3|111.2|110.75|110.7|215883
1606320000000|2020-11-25 16:00:00|110.95|110.85|110.9|110.8|111.1|111|110.85|110.8|283347
1606320300000|2020-11-25 16:05:00|110.85|110.75|110.8|110.65|111.15|111.05|110.75|110.65|456466
1606320600000|2020-11-25 16:10:00|110.85|110.7|111.1|111|111.25|111.2|110.75|110.65|384577
1606320900000|2020-11-25 16:15:00|111.05|110.95|111.05|110.95|111.05|111|110.8|110.7|355712
1606321200000|2020-11-25 16:20:00|111|110.9|111.4|111.3|111.45|111.4|110.95|110.85|450105
1606321500000|2020-11-25 16:25:00|111.45|111.35|111.2|111.05|111.5|111.45|111.1|111|821008
1606377600000|2020-11-26 08:00:00|112.15|111.25|109.65|109.25|112.8|112.45|109.65|109.25|1345653
1606377900000|2020-11-26 08:05:00|109.6|109.3|107.65|107.3|109.85|109.5|106.7|106.5|2624885
1606378200000|2020-11-26 08:10:00|107.75|107.35|108.9|108.55|109.25|109|107.7|107.35|1053176
1606378500000|2020-11-26 08:15:00|108.85|108.6|107.45|107.2|109.25|109.1|107.3|107.05|1052187
1606378800000|2020-11-26 08:20:00|107.55|107.25|107.95|107.65|108.55|108.25|107.45|107.25|735658
1606379100000|2020-11-26 08:25:00|108|107.85|109.35|109.2|109.4|109.35|107.75|107.65|412944
1606379400000|2020-11-26 08:30:00|109.3|109.15|108.8|108.55|109.3|109.2|108.8|108.55|463046
1606379700000|2020-11-26 08:35:00|108.85|108.6|108.85|108.6|108.95|108.8|108.55|108.35|531245
1606380000000|2020-11-26 08:40:00|108.8|108.55|108.9|108.7|109.2|109|108.5|108.35|312591
1606380300000|2020-11-26 08:45:00|108.85|108.65|108.95|108.75|109|108.85|108.5|108.35|466943
1606380600000|2020-11-26 08:50:00|108.9|108.7|108.75|108.55|109.05|108.95|108.75|108.55|366956
1606380900000|2020-11-26 08:55:00|108.7|108.6|108.3|108.1|108.7|108.6|108.25|108.1|283943
1606381200000|2020-11-26 09:00:00|108.25|108.05|108.15|107.95|108.25|108.1|107.95|107.85|215341
1606381500000|2020-11-26 09:05:00|108.2|108|108.6|108.4|108.6|108.5|108.15|108|240049
1606381800000|2020-11-26 09:10:00|108.65|108.45|109.1|108.95|109.35|109.2|108.65|108.45|424096
1606382100000|2020-11-26 09:15:00|109.15|109|108.75|108.55|109.15|109|108.65|108.5|243977
1606382400000|2020-11-26 09:20:00|108.8|108.75|109.7|109.5|109.85|109.65|108.7|108.55|310630
1606382700000|2020-11-26 09:25:00|109.65|109.45|109.1|108.95|109.65|109.5|109|108.9|128295
1606383000000|2020-11-26 09:30:00|109.05|109|109.45|109.3|109.75|109.65|109.05|109|143542
1606383300000|2020-11-26 09:35:00|109.4|109.25|108.85|108.7|109.4|109.25|108.5|108.4|266205
1606383600000|2020-11-26 09:40:00|108.9|108.75|108.75|108.55|108.95|108.8|108.7|108.55|247212
1606383900000|2020-11-26 09:45:00|108.7|108.5|109.05|108.9|109.1|108.95|108.65|108.5|266863
1606384200000|2020-11-26 09:50:00|109.1|108.95|109.45|109.35|109.55|109.5|109|108.9|361076
1606384500000|2020-11-26 09:55:00|109.5|109.4|109.75|109.6|109.8|109.7|109.35|109.3|234592
1606384800000|2020-11-26 10:00:00|109.8|109.65|109.45|109.3|110|109.95|109.2|109.05|180354
1606385100000|2020-11-26 10:05:00|109.4|109.35|109.25|109.15|109.4|109.35|109.2|109.1|115424
1606385400000|2020-11-26 10:10:00|109.3|109.2|109.15|109|109.65|109.55|109.1|109|188180
1606385700000|2020-11-26 10:15:00|109.1|109.1|108.95|108.8|109.35|109.25|108.95|108.8|308806
1606386000000|2020-11-26 10:20:00|109|108.85|109.1|108.95|109.1|108.95|108.6|108.5|157183
1606386300000|2020-11-26 10:25:00|109.15|109|109.2|109.05|109.35|109.25|109.1|108.95|254016
1606386600000|2020-11-26 10:30:00|109.25|109.1|108.85|108.75|109.35|109.2|108.75|108.7|147732
1606386900000|2020-11-26 10:35:00|108.9|108.7|108.9|108.75|108.95|108.9|108.7|108.6|240375
1606387200000|2020-11-26 10:40:00|108.85|108.7|108.6|108.45|108.95|108.85|108.4|108.25|174276
1606387500000|2020-11-26 10:45:00|108.55|108.5|108.8|108.7|108.8|108.7|108.55|108.45|457394
1606387800000|2020-11-26 10:50:00|108.75|108.65|108.5|108.4|108.75|108.65|108.45|108.35|205197
1606388100000|2020-11-26 10:55:00|108.55|108.45|108.4|108.3|108.65|108.55|108.4|108.3|128903
1606388400000|2020-11-26 11:00:00|108.35|108.25|108.5|108.4|108.55|108.4|108.2|108.05|282933
1606388700000|2020-11-26 11:05:00|108.55|108.45|108.65|108.55|108.7|108.55|108.4|108.35|63830
1606389000000|2020-11-26 11:10:00|108.7|108.6|108.55|108.45|108.75|108.65|108.55|108.45|107638
1606389300000|2020-11-26 11:15:00|108.6|108.5|108.3|108.15|108.75|108.65|108.3|108.15|115742
1606389600000|2020-11-26 11:20:00|108.25|108.1|108.5|108.35|108.55|108.4|108.2|108.1|131097
1606389900000|2020-11-26 11:25:00|108.45|108.4|108.75|108.6|108.8|108.7|108.45|108.4|60622
1606390200000|2020-11-26 11:30:00|108.8|108.65|108.75|108.65|109.05|108.95|108.7|108.6|182194
1606390500000|2020-11-26 11:35:00|108.7|108.6|108.65|108.55|108.8|108.7|108.65|108.5|89827
1606390800000|2020-11-26 11:40:00|108.7|108.6|108.45|108.3|108.7|108.6|108.3|108.15|126008
1606391100000|2020-11-26 11:45:00|108.4|108.35|108.2|108.05|108.45|108.35|107.9|107.8|308482
1606391400000|2020-11-26 11:50:00|108.15|108|108.3|108.15|108.35|108.2|108.05|107.85|95559
1606391700000|2020-11-26 11:55:00|108.35|108.2|108.3|108.15|108.35|108.25|108.05|107.9|1298298
1606392000000|2020-11-26 12:00:00|108.35|108.2|108.2|108.1|108.35|108.3|108.15|108|110792
1606392300000|2020-11-26 12:05:00|108.25|108.15|109|108.85|109.05|108.95|108.2|108.1|204657
1606392600000|2020-11-26 12:10:00|108.95|108.9|108.65|108.5|109.05|109|108.55|108.45|134595
1606392900000|2020-11-26 12:15:00|108.6|108.45|108.9|108.75|109.05|108.95|108.5|108.4|131621
1606393200000|2020-11-26 12:20:00|108.85|108.7|108.7|108.55|108.85|108.8|108.35|108.3|331317
1606393500000|2020-11-26 12:25:00|108.75|108.6|108.85|108.7|108.85|108.75|108.65|108.55|124272
1606393800000|2020-11-26 12:30:00|108.8|108.75|108.4|108.3|108.8|108.75|108.4|108.3|66082
1606394100000|2020-11-26 12:35:00|108.35|108.35|108.25|108.1|108.35|108.35|108.05|107.95|181754
1606394400000|2020-11-26 12:40:00|108.2|108.05|108.2|108.1|108.6|108.5|108.1|108|120057
1606394700000|2020-11-26 12:45:00|108.25|108.15|108.35|108.25|108.4|108.3|108.25|108.15|88872
1606395000000|2020-11-26 12:50:00|108.3|108.2|108.35|108.25|108.55|108.45|107.95|107.85|493416
1606395300000|2020-11-26 12:55:00|108.4|108.3|108.6|108.45|108.85|108.75|108.4|108.3|102940
1606395600000|2020-11-26 13:00:00|108.65|108.5|107.95|107.85|108.65|108.6|107.95|107.85|103659
1606395900000|2020-11-26 13:05:00|107.9|107.9|108|107.9|108.05|108|107.85|107.7|201221
1606396200000|2020-11-26 13:10:00|107.95|107.85|108.05|107.9|108.1|108|107.8|107.7|141338
1606396500000|2020-11-26 13:15:00|108.1|107.95|108|107.9|108.25|108.1|107.9|107.8|221261
1606396800000|2020-11-26 13:20:00|107.95|107.95|108.05|107.95|108.2|108.1|107.9|107.85|142130
1606397100000|2020-11-26 13:25:00|108|107.9|108.3|108.2|108.35|108.25|107.9|107.85|168667
1606397400000|2020-11-26 13:30:00|108.25|108.15|108.5|108.4|108.55|108.45|108.15|108.1|85931
1606397700000|2020-11-26 13:35:00|108.45|108.35|108|107.9|108.45|108.4|107.95|107.9|85449
1606398000000|2020-11-26 13:40:00|108.05|107.95|108.3|108.2|108.35|108.25|108.05|107.95|124049
1606398300000|2020-11-26 13:45:00|108.25|108.25|108.2|108.1|108.3|108.25|108.1|108.05|104380
1606398600000|2020-11-26 13:50:00|108.15|108.15|108.25|108.15|108.45|108.3|108.15|108.1|234736
1606398900000|2020-11-26 13:55:00|108.2|108.1|108.1|108|108.25|108.15|107.9|107.85|318162
1606399200000|2020-11-26 14:00:00|108.15|108.05|108.15|108.05|108.2|108.1|108|107.95|101504
1606399500000|2020-11-26 14:05:00|108.1|108.1|108|107.95|108.35|108.25|108|107.9|235864
1606399800000|2020-11-26 14:10:00|108.05|108|108.15|108.05|108.25|108.15|107.95|107.85|171200
1606400100000|2020-11-26 14:15:00|108.1|108.1|108.4|108.3|108.4|108.3|108.1|108.05|91014
1606400400000|2020-11-26 14:20:00|108.45|108.35|107.95|107.85|108.45|108.35|107.95|107.85|205951
1606400700000|2020-11-26 14:25:00|107.9|107.8|108.5|108.4|108.5|108.4|107.8|107.7|342033
1606401000000|2020-11-26 14:30:00|108.45|108.35|108|107.9|108.45|108.35|108|107.9|121053
1606401300000|2020-11-26 14:35:00|107.95|107.85|108.05|107.95|108.15|108.1|107.95|107.85|140456
1606401600000|2020-11-26 14:40:00|108.1|108|108.35|108.25|108.4|108.3|107.85|107.75|282806
1606401900000|2020-11-26 14:45:00|108.3|108.2|108.05|107.95|108.35|108.25|107.95|107.85|233026
1606402200000|2020-11-26 14:50:00|108|107.9|108.05|107.95|108.3|108.2|107.95|107.8|217075
1606402500000|2020-11-26 14:55:00|108.1|108|108.3|108.2|108.35|108.25|107.95|107.9|362279
1606402800000|2020-11-26 15:00:00|108.25|108.15|108.25|108.2|108.35|108.3|108|107.9|191532
1606403100000|2020-11-26 15:05:00|108.2|108.15|108.2|108.1|108.25|108.15|107.9|107.85|248940
1606403400000|2020-11-26 15:10:00|108.25|108.15|108.2|108.1|108.25|108.2|108.05|107.9|210804
1606403700000|2020-11-26 15:15:00|108.25|108.15|107.9|107.75|108.25|108.15|107.7|107.6|462467
1606404000000|2020-11-26 15:20:00|107.85|107.7|107.6|107.55|107.85|107.75|107.35|107.3|365316
1606404300000|2020-11-26 15:25:00|107.55|107.5|108.05|107.95|108.05|108|107.5|107.45|240954
1606404600000|2020-11-26 15:30:00|108|107.9|108.25|108.2|108.3|108.25|108|107.9|180911
1606404900000|2020-11-26 15:35:00|108.2|108.15|108.15|108.05|108.3|108.25|108.1|108.05|341598
1606405200000|2020-11-26 15:40:00|108.2|108.1|108.6|108.5|108.8|108.7|108.15|108.05|225120
1606405500000|2020-11-26 15:45:00|108.55|108.45|108.45|108.35|108.55|108.45|108.4|108.3|109532
1606405800000|2020-11-26 15:50:00|108.5|108.4|108.85|108.75|108.85|108.8|108.45|108.4|235729
1606406100000|2020-11-26 15:55:00|108.8|108.8|109.05|108.9|109.25|109.2|108.65|108.6|586313
1606406400000|2020-11-26 16:00:00|109|108.95|108.95|108.85|109.1|109.05|108.95|108.85|363154
1606406700000|2020-11-26 16:05:00|108.9|108.8|108.9|108.8|108.95|108.85|108.65|108.55|340050
1606407000000|2020-11-26 16:10:00|108.95|108.85|108.95|108.85|108.95|108.9|108.85|108.8|133690
1606407300000|2020-11-26 16:15:00|108.9|108.8|109.1|109|109.2|109.15|108.85|108.75|337679
1606407600000|2020-11-26 16:20:00|109.05|108.95|108.9|108.75|109.05|108.95|108.85|108.75|297141
1606407900000|2020-11-26 16:25:00|108.85|108.7|109.1|108.95|109.1|109.05|108.8|108.7|712710
1606464000000|2020-11-27 08:00:00|107.9|107.3|104.95|104.5|107.95|107.9|103.95|103.3|3077079
1606464300000|2020-11-27 08:05:00|105|104.7|106.5|106.25|107.25|106.55|104.9|104.55|1103145
1606464600000|2020-11-27 08:10:00|106.55|106.3|106.2|105.95|107.45|107.3|105.95|105.7|1197239
1606464900000|2020-11-27 08:15:00|106.15|105.9|106.7|106.5|106.8|106.55|106.05|105.85|859750
1606465200000|2020-11-27 08:20:00|106.65|106.45|106.5|106.35|106.65|106.55|106.25|106.1|633993
1606465500000|2020-11-27 08:25:00|106.45|106.3|106.2|106.1|106.6|106.5|106.1|106|657460
1606465800000|2020-11-27 08:30:00|106.15|106.15|106.3|106.1|106.4|106.3|106.05|105.85|474568
1606466100000|2020-11-27 08:35:00|106.25|106.05|106.3|106.05|106.4|106.3|105.95|105.8|859345
1606466400000|2020-11-27 08:40:00|106.25|106.1|106.2|106.05|106.3|106.15|105.8|105.75|490504
1606466700000|2020-11-27 08:45:00|106.15|106|106.7|106.5|106.8|106.6|106.05|105.9|199461
1606467000000|2020-11-27 08:50:00|106.75|106.55|107.5|107.35|107.5|107.35|106.75|106.55|211594
1606467300000|2020-11-27 08:55:00|107.45|107.3|107.15|107.1|107.55|107.45|106.9|106.65|318180
1606467600000|2020-11-27 09:00:00|107.2|107.15|107.6|107.45|107.65|107.55|106.65|106.55|443464
1606467900000|2020-11-27 09:05:00|107.55|107.4|107.3|107.15|107.55|107.45|107.2|107.15|215266
1606468200000|2020-11-27 09:10:00|107.25|107.1|106.55|106.4|107.25|107.1|106.45|106.35|202050
1606468500000|2020-11-27 09:15:00|106.5|106.35|106.6|106.55|107|106.9|106.3|106.2|674894
1606468800000|2020-11-27 09:20:00|106.55|106.5|107.1|107|107.35|107.2|106.55|106.5|266939
1606469100000|2020-11-27 09:25:00|107.05|106.95|106.75|106.6|107.1|107|106.6|106.4|201942
1606469400000|2020-11-27 09:30:00|106.65|106.55|106.3|106.2|106.75|106.6|106.05|105.95|231904
1606469700000|2020-11-27 09:35:00|106.35|106.15|106.15|106|106.4|106.3|106.1|106|194864
1606470000000|2020-11-27 09:40:00|106.1|106.05|106.35|106.25|106.35|106.25|105.95|105.9|230762
1606470300000|2020-11-27 09:45:00|106.3|106.2|106.25|106.15|106.4|106.3|106.25|106.15|78995
1606470600000|2020-11-27 09:50:00|106.3|106.2|106.55|106.45|106.6|106.45|106.25|106.15|399635
1606470900000|2020-11-27 09:55:00|106.6|106.5|106.75|106.6|106.85|106.75|106.55|106.45|181705
1606471200000|2020-11-27 10:00:00|106.7|106.65|107.2|107.05|107.2|107.1|106.55|106.5|577913
1606471500000|2020-11-27 10:05:00|107.25|107.2|107|106.9|107.25|107.2|106.85|106.75|128766
1606471800000|2020-11-27 10:10:00|106.95|106.85|107.3|107.2|107.5|107.45|106.8|106.75|267486
1606472100000|2020-11-27 10:15:00|107.25|107.15|107.6|107.4|107.6|107.4|106.9|106.8|203851
1606472400000|2020-11-27 10:20:00|107.55|107.35|107.5|107.4|107.55|107.5|107.25|107.2|133017
1606472700000|2020-11-27 10:25:00|107.55|107.45|107.55|107.4|107.7|107.55|107.35|107.2|188333
1606473000000|2020-11-27 10:30:00|107.45|107.45|107.95|107.85|108.5|108.35|107.45|107.35|211350
1606473300000|2020-11-27 10:35:00|107.9|107.8|107.9|107.75|107.95|107.85|107.7|107.6|189941
1606473600000|2020-11-27 10:40:00|107.85|107.7|107.8|107.65|108.05|107.95|107.6|107.5|196776
1606473900000|2020-11-27 10:45:00|107.85|107.7|107.9|107.8|108|107.9|107.85|107.7|66195
1606474200000|2020-11-27 10:50:00|107.85|107.75|107.85|107.7|107.9|107.85|107.65|107.55|127757
1606474500000|2020-11-27 10:55:00|107.9|107.75|107.85|107.7|107.9|107.75|107.7|107.6|88460
1606474800000|2020-11-27 11:00:00|107.8|107.65|107.8|107.7|107.85|107.75|107.7|107.6|61918
1606475100000|2020-11-27 11:05:00|107.7|107.65|107.9|107.75|107.9|107.8|107.5|107.4|191510
1606475400000|2020-11-27 11:10:00|107.85|107.7|107.85|107.7|108|107.85|107.65|107.55|143908
1606475700000|2020-11-27 11:15:00|107.8|107.65|107.6|107.45|107.8|107.7|107.45|107.4|82747
1606476000000|2020-11-27 11:20:00|107.55|107.4|108.1|108|108.1|108|107.5|107.4|181958
1606476300000|2020-11-27 11:25:00|108.15|108.05|108.55|108.45|108.75|108.6|108.1|108|245991
1606476600000|2020-11-27 11:30:00|108.45|108.4|108.25|108.15|108.55|108.45|108.25|108.15|121664
1606476900000|2020-11-27 11:35:00|108.3|108.2|108.85|108.8|109|108.95|108.3|108.2|343902
1606477200000|2020-11-27 11:40:00|108.8|108.75|108.9|108.8|108.95|108.9|108.65|108.55|207945
1606477500000|2020-11-27 11:45:00|108.85|108.75|109.4|109.25|109.6|109.5|108.8|108.75|670640
1606477800000|2020-11-27 11:50:00|109.45|109.2|109.2|109.05|109.45|109.3|109.1|109|186670
1606478100000|2020-11-27 11:55:00|109.25|109.1|109.6|109.45|109.6|109.5|109.25|109.1|195620
1606478400000|2020-11-27 12:00:00|109.5|109.4|109.55|109.4|109.6|109.5|109.2|109.1|553159
1606478700000|2020-11-27 12:05:00|109.5|109.35|109.65|109.5|109.7|109.65|109.35|109.25|243941
1606479000000|2020-11-27 12:10:00|109.7|109.55|109.3|109.15|109.7|109.6|109.25|109.15|314169
1606479300000|2020-11-27 12:15:00|109.25|109.2|109.85|109.7|109.85|109.8|109.25|109.2|439713
1606479600000|2020-11-27 12:20:00|109.8|109.65|110.05|109.95|110.1|110.05|109.55|109.45|306902
1606479900000|2020-11-27 12:25:00|110.1|110|111.1|110.95|111.2|111.05|110|109.85|774505
1606480200000|2020-11-27 12:30:00|111|110.9|110.5|110.4|111.2|111.1|110.5|110.35|501959
1606480500000|2020-11-27 12:35:00|110.45|110.35|110|109.95|110.45|110.35|109.75|109.6|507033
1606480800000|2020-11-27 12:40:00|110.05|110|110.4|110.3|110.4|110.3|110.05|109.95|210704
1606481100000|2020-11-27 12:45:00|110.35|110.25|110.75|110.6|111.05|110.95|110.35|110.25|444052
1606481400000|2020-11-27 12:50:00|110.65|110.55|110.7|110.55|110.9|110.8|110.6|110.5|294400
1606481700000|2020-11-27 12:55:00|110.65|110.5|110.1|110.05|110.7|110.5|110.1|110.05|565484
1606482000000|2020-11-27 13:00:00|110.15|110|110.05|109.9|110.25|110.15|109.85|109.7|560078
1606482300000|2020-11-27 13:05:00|110|109.85|109.75|109.6|110.05|109.9|109.65|109.55|209807
1606482600000|2020-11-27 13:10:00|109.7|109.55|110.1|109.95|110.2|110.1|109.65|109.5|179859
1606482900000|2020-11-27 13:15:00|110.05|110|110.2|110.1|110.35|110.3|110|109.95|212357
1606483200000|2020-11-27 13:20:00|110.15|110.05|110.1|110|110.2|110.1|109.95|109.8|266617
1606483500000|2020-11-27 13:25:00|110.05|109.95|109.85|109.8|110.1|110|109.8|109.75|163939
1606483800000|2020-11-27 13:30:00|109.8|109.75|109.9|109.8|110|109.9|109.7|109.6|152817
1606484100000|2020-11-27 13:35:00|109.85|109.75|109.55|109.45|109.9|109.8|109.5|109.4|407583
1606484400000|2020-11-27 13:40:00|109.6|109.55|109.9|109.75|109.95|109.9|109.55|109.45|322192
1606484700000|2020-11-27 13:45:00|109.85|109.8|110.05|109.95|110.05|110|109.8|109.75|202879
1606485000000|2020-11-27 13:50:00|110|109.9|110.25|110.1|110.35|110.25|109.9|109.8|268564
1606485300000|2020-11-27 13:55:00|110.2|110.05|110|109.9|110.2|110.1|109.95|109.85|140868
1606485600000|2020-11-27 14:00:00|109.95|109.85|110.3|110.2|110.3|110.2|109.8|109.75|202281
1606485900000|2020-11-27 14:05:00|110.35|110.3|110.5|110.4|110.55|110.45|110.2|110.1|229351
1606486200000|2020-11-27 14:10:00|110.45|110.45|110.45|110.4|110.6|110.5|110.4|110.3|151484
1606486500000|2020-11-27 14:15:00|110.4|110.35|110.25|110.15|110.55|110.4|110.2|110.1|207423
1606486800000|2020-11-27 14:20:00|110.2|110.1|110.2|110.1|110.2|110.1|109.95|109.85|205177
1606487100000|2020-11-27 14:25:00|110.15|110.05|110.35|110.25|110.4|110.25|110|109.9|254794
1606487400000|2020-11-27 14:30:00|110.3|110.2|110.75|110.6|110.85|110.75|110.15|110.05|459312
1606487700000|2020-11-27 14:35:00|110.8|110.65|111.35|111.2|111.4|111.35|110.75|110.6|678097
1606488000000|2020-11-27 14:40:00|111.25|111.25|111.25|111.1|111.35|111.25|110.8|110.65|381616
1606488300000|2020-11-27 14:45:00|111.2|111.05|111.15|110.95|111.25|111.15|110.65|110.5|946257
1606488600000|2020-11-27 14:50:00|111.1|110.9|110.5|110.35|111.4|111.3|110.45|110.35|545080
1606488900000|2020-11-27 14:55:00|110.45|110.3|110.7|110.55|110.8|110.7|110.3|110.15|869415
1606489200000|2020-11-27 15:00:00|110.65|110.5|110.45|110.35|110.95|110.85|110.4|110.25|289984
1606489500000|2020-11-27 15:05:00|110.4|110.3|110.75|110.65|110.8|110.7|110.3|110.2|292549
1606489800000|2020-11-27 15:10:00|110.7|110.6|110.45|110.3|110.8|110.7|110.4|110.3|218821
1606490100000|2020-11-27 15:15:00|110.4|110.25|109.75|109.65|110.4|110.3|109.7|109.6|203748
1606490400000|2020-11-27 15:20:00|109.7|109.6|109.75|109.65|109.9|109.75|109.6|109.45|172705
1606490700000|2020-11-27 15:25:00|109.7|109.6|109.65|109.55|109.7|109.6|109.55|109.45|187701
1606491000000|2020-11-27 15:30:00|109.7|109.6|109.75|109.6|109.8|109.75|109.6|109.5|724484
1606491300000|2020-11-27 15:35:00|109.7|109.65|110|109.9|110.05|109.95|109.7|109.6|264255
1606491600000|2020-11-27 15:40:00|109.95|109.85|109.45|109.35|109.95|109.9|109.2|109.1|735731
1606491900000|2020-11-27 15:45:00|109.5|109.4|109.55|109.45|109.55|109.5|109.25|109.15|554134
1606492200000|2020-11-27 15:50:00|109.5|109.5|108.25|108.15|109.55|109.5|108.25|108.1|767028
1606492500000|2020-11-27 15:55:00|108.2|108.2|107.25|107.1|108.3|108.2|107.2|107.1|1039622
1606492800000|2020-11-27 16:00:00|107.2|107.05|107|106.9|107.45|107.35|106.85|106.75|1223993
1606493100000|2020-11-27 16:05:00|107.05|106.95|106.65|106.6|107.15|107.05|106.6|106.45|1271840
1606493400000|2020-11-27 16:10:00|106.7|106.65|106.85|106.8|107.1|107.05|106.7|106.6|885447
1606493700000|2020-11-27 16:15:00|106.9|106.85|107.15|107.05|107.2|107.1|106.85|106.8|899266
1606494000000|2020-11-27 16:20:00|107.2|107.1|106.95|106.85|107.3|107.25|106.8|106.75|1152345
1606494300000|2020-11-27 16:25:00|107|106.9|107.9|107.75|107.9|107.75|106.95|106.85|1298731
1606723200000|2020-11-30 08:00:00|107.4|106.85|107.45|107.1|108|107.85|106.15|106|1327268
1606723500000|2020-11-30 08:05:00|107.4|107|107.3|107.15|108.2|107.95|106.6|106.35|725358
1606723800000|2020-11-30 08:10:00|107.4|107.2|107.5|107.35|107.8|107.6|107.2|107|578652
1606724100000|2020-11-30 08:15:00|107.55|107.4|106.8|106.6|108.85|108.7|106.7|106.6|507231
1606724400000|2020-11-30 08:20:00|106.75|106.65|107.85|107.6|108.15|108.1|106.55|106.5|337126
1606724700000|2020-11-30 08:25:00|107.9|107.65|108.6|108.45|108.7|108.65|107.75|107.55|430024
1606725000000|2020-11-30 08:30:00|108.65|108.5|108.8|108.65|108.85|108.8|108.05|107.85|204274
1606725300000|2020-11-30 08:35:00|108.85|108.7|109.15|108.95|109.25|109.1|108.65|108.5|437952
1606725600000|2020-11-30 08:40:00|109.1|108.9|108.85|108.7|109.25|109.1|108.5|108.3|211178
1606725900000|2020-11-30 08:45:00|108.8|108.65|108.75|108.55|109|108.8|108.6|108.5|155419
1606726200000|2020-11-30 08:50:00|108.8|108.6|109.05|108.9|109.2|109.05|108.75|108.6|219163
1606726500000|2020-11-30 08:55:00|108.9|108.85|108.8|108.7|109.05|109|108.6|108.4|130824
1606726800000|2020-11-30 09:00:00|108.75|108.65|109.25|109.15|109.55|109.45|108.7|108.55|315180
1606727100000|2020-11-30 09:05:00|109.3|109.2|109.55|109.4|109.6|109.5|109.2|109.05|194549
1606727400000|2020-11-30 09:10:00|109.6|109.45|110.05|110|110.2|110.15|109.55|109.4|275162
1606727700000|2020-11-30 09:15:00|110.1|109.95|110.25|110.1|110.3|110.1|110.05|109.95|218942
1606728000000|2020-11-30 09:20:00|110.2|110.05|109.05|108.9|110.2|110.1|109.05|108.85|787141
1606728300000|2020-11-30 09:25:00|109|108.95|109.6|109.5|109.6|109.55|108.9|108.75|304188
1606728600000|2020-11-30 09:30:00|109.55|109.45|109.2|109.05|109.55|109.45|109.05|109|190222
1606728900000|2020-11-30 09:35:00|109.15|109|108.9|108.75|109.15|109.05|108.7|108.6|125707
1606729200000|2020-11-30 09:40:00|108.95|108.8|109.05|108.95|109.1|108.95|108.7|108.6|98071
1606729500000|2020-11-30 09:45:00|109.1|109.05|109.2|109.05|109.25|109.15|109|108.9|142131
1606729800000|2020-11-30 09:50:00|109.15|109.1|109.1|109|109.3|109.2|108.8|108.7|239318
1606730100000|2020-11-30 09:55:00|109.05|108.95|109.3|109.2|109.35|109.25|108.9|108.85|112375
1606730400000|2020-11-30 10:00:00|109.35|109.25|109.05|108.9|109.5|109.35|108.95|108.85|111900
1606730700000|2020-11-30 10:05:00|109|108.85|109.05|108.95|109.15|109.05|108.95|108.85|142552
1606731000000|2020-11-30 10:10:00|109|109|109.15|109.05|109.5|109.45|109|109|138748
1606731300000|2020-11-30 10:15:00|109.2|109|109.1|109|109.45|109.4|109.05|109|112047
1606731600000|2020-11-30 10:20:00|109.05|109.05|109.35|109.25|109.5|109.4|109.05|109.05|95802
1606731900000|2020-11-30 10:25:00|109.3|109.2|109.4|109.3|109.4|109.35|109.25|109.15|96538
1606732200000|2020-11-30 10:30:00|109.45|109.35|109.65|109.55|109.7|109.6|109.45|109.3|68696
1606732500000|2020-11-30 10:35:00|109.6|109.5|109.7|109.55|109.95|109.9|109.6|109.5|336061
1606732800000|2020-11-30 10:40:00|109.75|109.6|109.8|109.7|109.95|109.9|109.5|109.45|171652
1606733100000|2020-11-30 10:45:00|109.75|109.65|109.3|109.2|109.8|109.7|109|108.9|185028
1606733400000|2020-11-30 10:50:00|109.25|109.25|109.15|109.05|109.3|109.25|108.9|108.8|169344
1606733700000|2020-11-30 10:55:00|109.1|109|108.75|108.6|109.15|109.05|108.65|108.55|112543
1606734000000|2020-11-30 11:00:00|108.7|108.7|108.5|108.4|108.8|108.7|108.45|108.4|189387
1606734300000|2020-11-30 11:05:00|108.55|108.5|108.3|108.2|108.65|108.55|108.1|108|378747
1606734600000|2020-11-30 11:10:00|108.25|108.15|108.5|108.4|108.55|108.5|108.1|108|164970
1606734900000|2020-11-30 11:15:00|108.45|108.35|108.1|108|108.5|108.4|108.05|108|178430
1606735200000|2020-11-30 11:20:00|108.05|107.95|108.25|108.1|108.35|108.3|107.9|107.7|357649
1606735500000|2020-11-30 11:25:00|108.2|108.05|107.95|107.85|108.2|108.05|107.8|107.7|233981
1606735800000|2020-11-30 11:30:00|107.9|107.8|107.2|107.05|107.95|107.8|107.15|107.05|274808
1606736100000|2020-11-30 11:35:00|107.15|107.1|107|106.95|107.3|107.25|107|106.9|138040
1606736400000|2020-11-30 11:40:00|107.05|107|107.2|107.1|107.3|107.2|107.05|106.95|96310
1606736700000|2020-11-30 11:45:00|107.15|107.15|107.25|107.15|107.25|107.2|107.1|107.05|525931
1606737000000|2020-11-30 11:50:00|107.3|107.2|107.1|107|107.3|107.25|107.05|107|124615
1606737300000|2020-11-30 11:55:00|107.05|107.05|107.05|107|107.05|107.05|106.9|106.8|99781
1606737600000|2020-11-30 12:00:00|107.1|106.95|107.35|107.25|107.5|107.4|107.05|106.95|329546
1606737900000|2020-11-30 12:05:00|107.4|107.35|107.75|107.65|107.9|107.8|107.35|107.25|169961
1606738200000|2020-11-30 12:10:00|107.8|107.7|107.85|107.75|108.2|108.05|107.75|107.65|153702
1606738500000|2020-11-30 12:15:00|107.8|107.8|107.8|107.7|107.9|107.8|107.5|107.4|90745
1606738800000|2020-11-30 12:20:00|107.75|107.65|107.5|107.4|107.85|107.75|107.4|107.3|173160
1606739100000|2020-11-30 12:25:00|107.55|107.45|107.65|107.6|107.7|107.6|107.4|107.3|163170
1606739400000|2020-11-30 12:30:00|107.7|107.65|107.85|107.75|108.15|108.1|107.7|107.6|300979
1606739700000|2020-11-30 12:35:00|107.9|107.8|107.85|107.7|107.95|107.85|107.65|107.5|90297
1606740000000|2020-11-30 12:40:00|107.8|107.75|107.55|107.4|107.85|107.75|107.5|107.4|227123
1606740300000|2020-11-30 12:45:00|107.5|107.45|107.6|107.45|107.65|107.55|107.45|107.35|145294
1606740600000|2020-11-30 12:50:00|107.65|107.5|107.6|107.45|107.7|107.6|107.4|107.3|208869
1606740900000|2020-11-30 12:55:00|107.5|107.5|107.45|107.3|107.65|107.55|107.4|107.25|51844
1606741200000|2020-11-30 13:00:00|107.4|107.35|107.5|107.4|107.7|107.6|107.4|107.35|64361
1606741500000|2020-11-30 13:05:00|107.55|107.45|107.45|107.35|107.55|107.45|107.35|107.25|81682
1606741800000|2020-11-30 13:10:00|107.5|107.4|107.45|107.35|107.65|107.6|107.45|107.35|125681
1606742100000|2020-11-30 13:15:00|107.4|107.3|107.4|107.25|107.45|107.35|107.3|107.2|102667
1606742400000|2020-11-30 13:20:00|107.35|107.2|107.4|107.25|107.45|107.35|107.15|107.1|85937
1606742700000|2020-11-30 13:25:00|107.35|107.2|107.4|107.3|107.4|107.3|107.25|107.15|68772
1606743000000|2020-11-30 13:30:00|107.35|107.25|107.2|107.1|107.35|107.25|107.15|107.1|69665
1606743300000|2020-11-30 13:35:00|107.25|107.15|107.5|107.4|107.5|107.4|107.2|107.1|58416
1606743600000|2020-11-30 13:40:00|107.45|107.45|107.75|107.65|107.8|107.7|107.45|107.4|112017
1606743900000|2020-11-30 13:45:00|107.7|107.7|107.85|107.75|108|107.85|107.6|107.5|280702
1606744200000|2020-11-30 13:50:00|107.9|107.8|108.5|108.4|108.5|108.4|107.85|107.75|168272
1606744500000|2020-11-30 13:55:00|108.55|108.45|109.15|109.05|109.15|109.1|108.4|108.3|282426
1606744800000|2020-11-30 14:00:00|109.1|109|108.75|108.65|109.1|109|108.55|108.4|129276
1606745100000|2020-11-30 14:05:00|108.7|108.6|108.4|108.3|108.75|108.65|108.35|108.3|68153
1606745400000|2020-11-30 14:10:00|108.35|108.25|107.9|107.75|108.35|108.3|107.85|107.75|60098
1606745700000|2020-11-30 14:15:00|107.85|107.7|107.95|107.85|107.95|107.85|107.7|107.5|137838
1606746000000|2020-11-30 14:20:00|107.9|107.9|108.05|107.95|108.2|108.1|107.9|107.8|101707
1606746300000|2020-11-30 14:25:00|108|107.9|107.6|107.5|108|107.9|107.6|107.5|71391
1606746600000|2020-11-30 14:30:00|107.55|107.45|107.15|107|107.6|107.5|107.1|107|256658
1606746900000|2020-11-30 14:35:00|107.1|107.1|106.8|106.7|107.1|107.1|106.65|106.55|326442
1606747200000|2020-11-30 14:40:00|106.75|106.65|106.85|106.75|107.15|107.05|106.6|106.55|424323
1606747500000|2020-11-30 14:45:00|106.9|106.8|106.85|106.75|107.2|107.05|106.85|106.75|210562
1606747800000|2020-11-30 14:50:00|106.9|106.8|106.65|106.55|106.95|106.8|106.55|106.5|305085
1606748100000|2020-11-30 14:55:00|106.7|106.65|106.85|106.7|106.85|106.7|106.3|106.15|667309
1606748400000|2020-11-30 15:00:00|106.9|106.75|106.75|106.6|107|106.9|106.55|106.5|173650
1606748700000|2020-11-30 15:05:00|106.7|106.65|106.6|106.5|106.95|106.85|106.3|106.2|207862
1606749000000|2020-11-30 15:10:00|106.65|106.55|106.45|106.3|106.8|106.75|106.45|106.3|245473
1606749300000|2020-11-30 15:15:00|106.4|106.35|106.35|106.25|106.55|106.45|106.2|106.1|161747
1606749600000|2020-11-30 15:20:00|106.4|106.2|106.45|106.35|106.65|106.5|106.4|106.2|229366
1606749900000|2020-11-30 15:25:00|106.4|106.4|106.35|106.25|106.45|106.4|106.15|106.1|173670
1606750200000|2020-11-30 15:30:00|106.4|106.3|106.6|106.5|106.85|106.75|106.4|106.3|209259
1606750500000|2020-11-30 15:35:00|106.55|106.45|106.4|106.3|106.6|106.45|106.2|106.1|426380
1606750800000|2020-11-30 15:40:00|106.35|106.25|105.85|105.8|106.35|106.25|105.85|105.8|454742
1606751100000|2020-11-30 15:45:00|105.8|105.75|106.1|106.05|106.2|106.1|105.8|105.7|503156
1606751400000|2020-11-30 15:50:00|106.15|106|106.25|106.15|106.25|106.2|105.95|105.85|531737
1606751700000|2020-11-30 15:55:00|106.3|106.2|106.45|106.35|106.5|106.45|106.1|106.05|177784
1606752000000|2020-11-30 16:00:00|106.5|106.4|106.7|106.6|106.7|106.6|106.2|106.15|290207
1606752300000|2020-11-30 16:05:00|106.65|106.55|106.8|106.7|106.9|106.75|106.45|106.4|269386
1606752600000|2020-11-30 16:10:00|106.85|106.75|106.85|106.8|107|106.95|106.8|106.75|347233
1606752900000|2020-11-30 16:15:00|106.8|106.75|106.5|106.45|106.8|106.75|106.5|106.4|359498
1606753200000|2020-11-30 16:20:00|106.45|106.4|106.75|106.65|106.85|106.75|106.2|106.1|545030
1606753500000|2020-11-30 16:25:00|106.7|106.6|106.15|106.05|106.75|106.65|106.05|106|630291
1606809600000|2020-12-01 08:00:00|104.95|104.1|104.6|104.2|105.7|105.4|103.5|103.05|2039577
1606809900000|2020-12-01 08:05:00|104.65|104.65|106.5|106.2|106.5|106.4|104.35|104|1006379
1606810200000|2020-12-01 08:10:00|106.55|106.25|107.1|106.8|108|107.9|106.55|106.25|760282
1606810500000|2020-12-01 08:15:00|107.05|106.85|107.4|107.15|107.8|107.6|106.9|106.7|261656
1606810800000|2020-12-01 08:20:00|107.35|107.1|108.45|108.1|108.6|108.45|107.15|107|212032
1606811100000|2020-12-01 08:25:00|108.2|108.05|108.75|108.55|108.9|108.75|107.15|107|624259
1606811400000|2020-12-01 08:30:00|108.7|108.5|108.65|108.45|108.75|108.65|108.2|107.95|737487
1606811700000|2020-12-01 08:35:00|108.6|108.4|108.95|108.85|109|108.95|108.5|108.4|307239
1606812000000|2020-12-01 08:40:00|109|108.8|108.5|108.35|109.05|108.95|108.5|108.35|835937
1606812300000|2020-12-01 08:45:00|108.55|108.4|108.55|108.45|108.7|108.6|108.2|108.05|374382
1606812600000|2020-12-01 08:50:00|108.5|108.35|109.45|109.35|109.6|109.55|108.45|108.3|706019
1606812900000|2020-12-01 08:55:00|109.4|109.25|109.25|109.15|109.45|109.35|108.85|108.75|318870
1606813200000|2020-12-01 09:00:00|109.3|109.2|109.45|109.25|109.6|109.45|109.25|109.1|306172
1606813500000|2020-12-01 09:05:00|109.5|109.3|109.5|109.4|109.5|109.45|109.05|109|268460
1606813800000|2020-12-01 09:10:00|109.55|109.45|109.15|109.05|109.6|109.55|108.95|108.85|209865
1606814100000|2020-12-01 09:15:00|109.2|109.1|109.1|109|109.45|109.4|109|108.9|232591
1606814400000|2020-12-01 09:20:00|109.15|109.05|109.05|108.9|109.4|109.25|109.05|108.9|140753
1606814700000|2020-12-01 09:25:00|109|108.85|109.35|109.25|109.4|109.25|108.85|108.75|163597
1606815000000|2020-12-01 09:30:00|109.3|109.2|109.05|108.95|109.3|109.2|108.85|108.75|82903
1606815300000|2020-12-01 09:35:00|109|109|109.05|108.95|109.1|109|108.9|108.75|69523
1606815600000|2020-12-01 09:40:00|109.1|109|109.55|109.45|109.8|109.7|109.05|109|488274
1606815900000|2020-12-01 09:45:00|109.5|109.4|109.9|109.8|110.5|110.35|109.5|109.35|546184
1606816200000|2020-12-01 09:50:00|109.95|109.85|109.7|109.55|110.35|110.3|109.55|109.45|392214
1606816500000|2020-12-01 09:55:00|109.75|109.6|109.8|109.65|110.1|109.9|109.45|109.25|412399
1606816800000|2020-12-01 10:00:00|109.75|109.7|109.9|109.85|110.3|110.2|109.75|109.65|265214
1606817100000|2020-12-01 10:05:00|109.95|109.9|110.15|110.1|110.45|110.25|109.95|109.9|212790
1606817400000|2020-12-01 10:10:00|110.2|110.05|110.15|110.05|110.3|110.2|109.85|109.75|187782
1606817700000|2020-12-01 10:15:00|110.2|110.1|110.05|109.9|110.25|110.1|110|109.9|279225
1606818000000|2020-12-01 10:20:00|110|109.95|110|109.8|110.15|110.1|109.8|109.75|365147
1606818300000|2020-12-01 10:25:00|109.95|109.85|109.3|109.2|110|109.9|109.2|109.1|379973
1606818600000|2020-12-01 10:30:00|109.35|109.25|109.45|109.3|109.8|109.65|109.35|109.25|218005
1606818900000|2020-12-01 10:35:00|109.4|109.25|109.45|109.3|109.6|109.5|109.25|109.15|132206
1606819200000|2020-12-01 10:40:00|109.4|109.25|109.4|109.25|109.65|109.5|109.25|109.15|107281
1606819500000|2020-12-01 10:45:00|109.35|109.2|109.6|109.5|109.65|109.5|109.3|109.15|81016
1606819800000|2020-12-01 10:50:00|109.55|109.45|109.45|109.3|109.55|109.45|109.3|109.2|116984
1606820100000|2020-12-01 10:55:00|109.5|109.35|109.85|109.7|109.9|109.8|109.5|109.35|92899
1606820400000|2020-12-01 11:00:00|109.9|109.75|109.9|109.75|110|109.85|109.7|109.65|479889
1606820700000|2020-12-01 11:05:00|109.95|109.8|110.05|109.9|110.2|110.05|109.85|109.75|166544
1606821000000|2020-12-01 11:10:00|110|109.95|110|109.9|110.15|110|109.6|109.5|425095
1606821300000|2020-12-01 11:15:00|110.05|109.95|110.05|109.9|110.1|110|109.95|109.8|80953
1606821600000|2020-12-01 11:20:00|110|109.85|110.1|110|110.2|110.05|109.8|109.75|114525
1606821900000|2020-12-01 11:25:00|110.15|110.05|110.15|110|110.35|110.2|110|109.95|104298
1606822200000|2020-12-01 11:30:00|110.2|110.05|110|109.9|110.4|110.25|110|109.9|113976
1606822500000|2020-12-01 11:35:00|109.95|109.85|109.85|109.75|110.2|110.05|109.85|109.75|88328
1606822800000|2020-12-01 11:40:00|109.9|109.8|110.05|109.9|110.1|110|109.75|109.65|117429
1606823100000|2020-12-01 11:45:00|110.1|109.95|109.65|109.55|110.1|110|109.55|109.5|92080
1606823400000|2020-12-01 11:50:00|109.6|109.5|109.2|109.1|109.6|109.5|109.15|109.05|144575
1606823700000|2020-12-01 11:55:00|109.15|109.15|109.8|109.65|109.95|109.85|109.15|109.1|345256
1606824000000|2020-12-01 12:00:00|109.75|109.7|109.8|109.7|109.95|109.9|109.7|109.6|75474
1606824300000|2020-12-01 12:05:00|109.85|109.75|109.95|109.9|110|109.9|109.85|109.75|65524
1606824600000|2020-12-01 12:10:00|110|109.95|109.95|109.85|110.25|110.1|109.9|109.85|147997
1606824900000|2020-12-01 12:15:00|110|109.9|109.6|109.5|110|109.9|109.6|109.5|106718
1606825200000|2020-12-01 12:20:00|109.55|109.45|109.15|109.05|109.55|109.45|109.1|109|143432
1606825500000|2020-12-01 12:25:00|109.2|109.1|109.7|109.6|109.95|109.8|109.2|109.1|727636
1606825800000|2020-12-01 12:30:00|109.65|109.55|109.6|109.5|109.95|109.85|109.55|109.5|166852
1606826100000|2020-12-01 12:35:00|109.55|109.55|109.65|109.55|109.65|109.6|109.55|109.5|90160
1606826400000|2020-12-01 12:40:00|109.6|109.5|109.7|109.55|109.8|109.75|109.55|109.5|352894
1606826700000|2020-12-01 12:45:00|109.65|109.6|109.45|109.35|109.65|109.6|109.35|109.25|74462
1606827000000|2020-12-01 12:50:00|109.4|109.4|108.95|108.9|109.4|109.4|108.95|108.8|181719
1606827300000|2020-12-01 12:55:00|109|108.95|109.35|109.25|109.35|109.3|109|108.95|150878
1606827600000|2020-12-01 13:00:00|109.4|109.3|109.3|109.15|109.55|109.45|109.3|109.15|67363
1606827900000|2020-12-01 13:05:00|109.25|109.2|109.35|109.25|109.35|109.25|109.15|109.1|119784
1606828200000|2020-12-01 13:10:00|109.3|109.2|109.2|109.1|109.35|109.25|109.15|109|168332
1606828500000|2020-12-01 13:15:00|109.15|109.05|109|108.9|109.25|109.15|108.9|108.85|89824
1606828800000|2020-12-01 13:20:00|109.05|108.95|108.95|108.85|109.1|109|108.65|108.55|236046
1606829100000|2020-12-01 13:25:00|108.9|108.9|108.95|108.85|109|108.9|108.75|108.7|270226
1606829400000|2020-12-01 13:30:00|109|108.9|108.75|108.65|109.05|109|108.5|108.45|199415
1606829700000|2020-12-01 13:35:00|108.8|108.7|109.15|109|109.3|109.2|108.8|108.7|170588
1606830000000|2020-12-01 13:40:00|109.2|109.05|108.95|108.85|109.2|109.1|108.85|108.8|48603
1606830300000|2020-12-01 13:45:00|109|108.9|109.25|109.15|109.35|109.3|109|108.9|79447
1606830600000|2020-12-01 13:50:00|109.2|109.1|109.15|109|109.35|109.25|109|108.95|201458
1606830900000|2020-12-01 13:55:00|109.2|109.05|109.25|109.15|109.3|109.2|109.2|109.05|63377
1606831200000|2020-12-01 14:00:00|109.2|109.1|109|108.9|109.25|109.15|108.8|108.7|121339
1606831500000|2020-12-01 14:05:00|109.05|108.95|109.1|109|109.1|109|108.9|108.8|70170
1606831800000|2020-12-01 14:10:00|109.05|109.05|109.2|109.05|109.25|109.15|109.05|109|121820
1606832100000|2020-12-01 14:15:00|109.25|109.1|109.3|109.2|109.4|109.35|109.15|109.05|99552
1606832400000|2020-12-01 14:20:00|109.35|109.25|109.4|109.35|109.4|109.35|109.2|109.15|96034
1606832700000|2020-12-01 14:25:00|109.45|109.3|109.15|109.1|109.45|109.3|109.15|109.05|103213
1606833000000|2020-12-01 14:30:00|109.2|109.15|109.15|109.05|109.45|109.35|109.1|109|271068
1606833300000|2020-12-01 14:35:00|109.1|109|109.85|109.75|110|109.9|109|108.85|367629
1606833600000|2020-12-01 14:40:00|109.8|109.7|109.45|109.3|109.85|109.75|109.35|109.25|218207
1606833900000|2020-12-01 14:45:00|109.5|109.35|109.35|109.25|109.75|109.65|109.35|109.25|255196
1606834200000|2020-12-01 14:50:00|109.4|109.3|109.5|109.4|109.6|109.55|109.3|109.2|247371
1606834500000|2020-12-01 14:55:00|109.3|109.35|110|109.9|110|109.9|109.3|109.2|486779
1606834800000|2020-12-01 15:00:00|109.95|109.85|109.65|109.5|109.95|109.9|109.55|109.5|394791
1606835100000|2020-12-01 15:05:00|109.7|109.55|109.6|109.5|109.9|109.85|109.5|109.4|184387
1606835400000|2020-12-01 15:10:00|109.55|109.45|109.45|109.35|109.6|109.45|109.35|109.3|108298
1606835700000|2020-12-01 15:15:00|109.5|109.4|109.05|109|109.5|109.45|108.9|108.8|151664
1606836000000|2020-12-01 15:20:00|109|108.95|109.5|109.45|109.5|109.45|108.95|108.9|179751
1606836300000|2020-12-01 15:25:00|109.55|109.5|109.55|109.5|109.65|109.55|109.45|109.35|191536
1606836600000|2020-12-01 15:30:00|109.6|109.45|109.5|109.4|109.6|109.55|109.25|109.1|292041
1606836900000|2020-12-01 15:35:00|109.55|109.45|109.4|109.3|109.6|109.5|109.35|109.25|112359
1606837200000|2020-12-01 15:40:00|109.35|109.35|109.1|109|109.4|109.35|109|108.95|289644
1606837500000|2020-12-01 15:45:00|109.15|108.95|109.4|109.3|109.45|109.35|109|108.95|346245
1606837800000|2020-12-01 15:50:00|109.45|109.35|109.95|109.85|109.95|109.9|109.45|109.35|214413
1606838100000|2020-12-01 15:55:00|110|109.9|110|109.95|110.25|110.2|109.95|109.9|376102
1606838400000|2020-12-01 16:00:00|109.95|109.9|110|109.9|110.1|110|109.75|109.7|277225
1606838700000|2020-12-01 16:05:00|110.05|109.95|111.25|111.15|111.25|111.2|110|109.95|1093977
1606839000000|2020-12-01 16:10:00|111.15|111.1|111.3|111.2|111.7|111.65|111|110.85|618399
1606839300000|2020-12-01 16:15:00|111.25|111.15|111.5|111.45|111.65|111.6|111.1|110.95|472783
1606839600000|2020-12-01 16:20:00|111.55|111.5|111.7|111.6|112.45|112.35|111.5|111.45|982576
1606839900000|2020-12-01 16:25:00|111.75|111.65|111.75|111.6|111.9|111.85|111.6|111.55|723495
1606896000000|2020-12-02 08:00:00|116.65|116.3|114.15|113.55|118|117.75|113.25|113|4015582
1606896300000|2020-12-02 08:05:00|114.1|113.45|113.65|113.4|115.1|115|113|112.6|1885522
1606896600000|2020-12-02 08:10:00|113.75|113.45|114.15|113.8|114.4|114.25|112.8|112.55|926325
1606896900000|2020-12-02 08:15:00|114.1|113.75|114.2|113.95|114.3|114.05|113.65|113.2|776361
1606897200000|2020-12-02 08:20:00|114.15|113.9|114.2|113.95|114.25|114.05|113.45|113.2|797037
1606897500000|2020-12-02 08:25:00|114.15|114|114.45|114.35|114.7|114.65|113.65|113.5|808219
1606897800000|2020-12-02 08:30:00|114.6|114.3|114.05|113.8|115|114.5|113.7|113.6|687231
1606898100000|2020-12-02 08:35:00|114.1|114.05|114.65|114.5|114.65|114.6|113.8|113.55|564796
1606898400000|2020-12-02 08:40:00|114.6|114.55|114.4|114.25|114.7|114.65|114.15|114|459290
1606898700000|2020-12-02 08:45:00|114.35|114.3|114.05|113.9|114.55|114.5|113.95|113.85|461961
1606899000000|2020-12-02 08:50:00|114|113.85|114.45|114.25|114.45|114.35|113.9|113.8|304590
1606899300000|2020-12-02 08:55:00|114.4|114.3|114.3|114.2|114.45|114.3|114.1|113.95|232810
1606899600000|2020-12-02 09:00:00|114.25|114.15|113.4|113.2|114.3|114.25|113.2|113.05|564713
1606899900000|2020-12-02 09:05:00|113.35|113.15|112.6|112.4|113.35|113.15|112.35|112.3|759227
1606900200000|2020-12-02 09:10:00|112.65|112.45|112.55|112.4|112.85|112.7|112.45|112.3|294486
1606900500000|2020-12-02 09:15:00|112.6|112.45|112.25|112.05|112.7|112.6|111.95|111.8|361963
1606900800000|2020-12-02 09:20:00|112.2|112.1|111.85|111.6|112.3|112.15|111.8|111.6|233104
1606901100000|2020-12-02 09:25:00|111.9|111.65|112.2|112.1|112.25|112.2|111.6|111.45|277404
1606901400000|2020-12-02 09:30:00|112.25|112.15|112.75|112.6|112.85|112.8|112.15|112.1|443865
1606901700000|2020-12-02 09:35:00|112.8|112.65|112.7|112.55|113.3|113.25|112.55|112.4|348127
1606902000000|2020-12-02 09:40:00|112.75|112.6|112.7|112.55|113.05|112.95|112.5|112.4|212222
1606902300000|2020-12-02 09:45:00|112.65|112.6|112.7|112.55|112.85|112.7|112.3|112.2|276514
1606902600000|2020-12-02 09:50:00|112.65|112.5|112.15|112.05|112.85|112.8|112|111.9|195434
1606902900000|2020-12-02 09:55:00|112.2|112.1|112.35|112.2|112.35|112.3|111.95|111.75|244802
1606903200000|2020-12-02 10:00:00|112.4|112.25|112.5|112.4|112.6|112.55|112.35|112.2|138136
1606903500000|2020-12-02 10:05:00|112.45|112.35|112.85|112.75|112.85|112.8|112.45|112.3|255759
1606903800000|2020-12-02 10:10:00|112.9|112.8|113.05|112.9|113.15|113.05|112.9|112.8|224205
1606904100000|2020-12-02 10:15:00|113|112.85|112.65|112.5|113.4|113.3|112.6|112.5|134241
1606904400000|2020-12-02 10:20:00|112.6|112.45|112.9|112.8|113.1|113.05|112.6|112.45|288859
1606904700000|2020-12-02 10:25:00|112.85|112.75|112.5|112.35|112.85|112.8|112.45|112.35|119301
1606905000000|2020-12-02 10:30:00|112.55|112.4|112.5|112.4|112.7|112.65|112.5|112.4|130811
1606905300000|2020-12-02 10:35:00|112.45|112.35|112.65|112.55|112.7|112.6|112.4|112.35|73408
1606905600000|2020-12-02 10:40:00|112.6|112.5|112.75|112.6|112.85|112.75|112.25|112.05|191106
1606905900000|2020-12-02 10:45:00|112.7|112.55|112.4|112.25|112.7|112.55|112.2|112.1|235988
1606906200000|2020-12-02 10:50:00|112.5|112.3|112.45|112.3|112.55|112.4|112.15|112.1|79781
1606906500000|2020-12-02 10:55:00|112.4|112.25|112.25|112.15|112.55|112.5|112.15|112|154541
1606906800000|2020-12-02 11:00:00|112.3|112.2|112.45|112.3|112.55|112.45|112.2|112.05|97958
1606907100000|2020-12-02 11:05:00|112.4|112.35|112.4|112.3|112.45|112.4|112.15|112|159710
1606907400000|2020-12-02 11:10:00|112.2|112.25|112.05|111.95|112.35|112.25|111.8|111.7|411193
1606907700000|2020-12-02 11:15:00|112|111.9|112.2|112.15|112.25|112.2|111.9|111.8|129947
1606908000000|2020-12-02 11:20:00|112.25|112.1|112.25|112.1|112.4|112.3|112.15|112.05|71486
1606908300000|2020-12-02 11:25:00|112.2|112.05|112.25|112.1|112.3|112.25|112.1|112.05|194525
1606908600000|2020-12-02 11:30:00|112.3|112.15|112.3|112.2|112.4|112.35|112.25|112.15|71979
1606908900000|2020-12-02 11:35:00|112.25|112.15|112.2|112.15|112.35|112.2|112.15|112.05|66342
1606909200000|2020-12-02 11:40:00|112.25|112.2|112.45|112.35|112.5|112.4|112.1|112.05|132401
1606909500000|2020-12-02 11:45:00|112.5|112.4|110.35|110.25|112.9|112.85|110.25|110.2|596420
1606909800000|2020-12-02 11:50:00|110.3|110.2|111.35|111.25|111.35|111.25|109.8|109.7|806223
1606910100000|2020-12-02 11:55:00|111.4|111.3|111.25|111.05|111.55|111.5|111.05|110.95|227638
1606910400000|2020-12-02 12:00:00|111.3|111.1|111.65|111.5|111.7|111.65|111.25|111.1|94001
1606910700000|2020-12-02 12:05:00|111.6|111.45|111.7|111.55|111.8|111.75|111.55|111.4|167036
1606911000000|2020-12-02 12:10:00|111.65|111.6|111.65|111.5|112.15|112.1|111.6|111.5|225716
1606911300000|2020-12-02 12:15:00|111.6|111.55|111.45|111.3|111.95|111.9|111.4|111.25|94712
1606911600000|2020-12-02 12:20:00|111.4|111.35|111.55|111.4|111.65|111.55|111.4|111.3|94471
1606911900000|2020-12-02 12:25:00|111.6|111.45|111.5|111.35|111.7|111.6|111.25|111.15|102604
1606912200000|2020-12-02 12:30:00|111.55|111.4|111.35|111.25|111.7|111.6|111.3|111.25|87089
1606912500000|2020-12-02 12:35:00|111.4|111.3|111.25|111.15|111.55|111.45|111.2|111.15|75014
1606912800000|2020-12-02 12:40:00|111.3|111.1|111.45|111.35|111.45|111.4|111.15|111.05|121272
1606913100000|2020-12-02 12:45:00|111.4|111.3|111.55|111.4|111.65|111.55|111.4|111.3|79424
1606913400000|2020-12-02 12:50:00|111.6|111.45|111.65|111.55|111.65|111.55|111.35|111.25|87856
1606913700000|2020-12-02 12:55:00|111.6|111.5|111.25|111.1|111.6|111.5|111.15|111.05|159225
1606914000000|2020-12-02 13:00:00|111.2|111.05|111.4|111.25|111.55|111.4|111.15|111.05|143363
1606914300000|2020-12-02 13:05:00|111.35|111.2|111.1|111|111.35|111.2|111.1|111|41732
1606914600000|2020-12-02 13:10:00|111.05|110.95|110.85|110.75|111.1|111|110.85|110.75|140083
1606914900000|2020-12-02 13:15:00|110.8|110.7|111.05|110.95|111.15|111|110.7|110.65|93280
1606915200000|2020-12-02 13:20:00|111|110.9|110.85|110.75|111.1|111.05|110.8|110.75|157965
1606915500000|2020-12-02 13:25:00|110.8|110.7|111|110.9|111.1|111|110.65|110.55|153059
1606915800000|2020-12-02 13:30:00|111.05|110.95|110.9|110.75|111.2|111.1|110.8|110.7|177779
1606916100000|2020-12-02 13:35:00|110.85|110.8|110.8|110.7|110.9|110.8|110.65|110.55|220644
1606916400000|2020-12-02 13:40:00|110.85|110.75|110.95|110.9|111|110.95|110.8|110.7|84742
1606916700000|2020-12-02 13:45:00|111|110.95|110.7|110.6|111.1|111.05|110.65|110.6|122625
1606917000000|2020-12-02 13:50:00|110.65|110.55|110.25|110.1|110.85|110.75|110.2|110.05|308344
1606917300000|2020-12-02 13:55:00|110.3|110.15|110.35|110.25|110.45|110.35|110.05|109.95|386336
1606917600000|2020-12-02 14:00:00|110.3|110.2|110.65|110.6|110.7|110.65|110.2|110.15|251006
1606917900000|2020-12-02 14:05:00|110.6|110.55|110.7|110.6|111.15|111.1|110.6|110.5|325161
1606918200000|2020-12-02 14:10:00|110.65|110.55|111.05|110.95|111.1|111|110.65|110.55|176480
1606918500000|2020-12-02 14:15:00|111|111|110.75|110.65|111.1|111|110.7|110.65|613616
1606918800000|2020-12-02 14:20:00|110.7|110.7|110.7|110.65|110.85|110.8|110.55|110.5|109307
1606919100000|2020-12-02 14:25:00|110.65|110.6|110.85|110.75|110.85|110.75|110.5|110.45|192799
1606919400000|2020-12-02 14:30:00|110.8|110.7|111.3|111.2|111.3|111.25|110.4|110.3|1000888
1606919700000|2020-12-02 14:35:00|111.35|111.15|113.85|113.65|113.9|113.85|111.3|111.15|1508466
1606920000000|2020-12-02 14:40:00|113.8|113.7|114.2|114.1|114.8|114.75|113.7|113.55|1860145
1606920300000|2020-12-02 14:45:00|114.15|114.05|114.2|114.1|114.55|114.5|113.4|113.2|1645338
1606920600000|2020-12-02 14:50:00|114.15|114.05|114.8|114.6|115|114.95|113.9|113.75|1948127
1606920900000|2020-12-02 14:55:00|114.85|114.65|115.8|115.7|115.8|115.7|114.75|114.5|1513251
1606921200000|2020-12-02 15:00:00|115.75|115.65|116.75|116.6|117|116.85|115.55|115.45|3084969
1606921500000|2020-12-02 15:05:00|116.6|116.65|116.7|116.6|117|116.95|116.1|116|1971786
1606921800000|2020-12-02 15:10:00|116.75|116.7|115.95|115.8|116.9|116.8|115.75|115.6|1984979
1606922100000|2020-12-02 15:15:00|115.9|115.75|115.2|114.95|116.5|116.35|114.95|114.6|2403583
1606922400000|2020-12-02 15:20:00|115.25|115|115.9|115.7|116.05|116|115.25|115|1022592
1606922700000|2020-12-02 15:25:00|115.95|115.75|115.9|115.8|116.5|116.35|115.55|115.45|1415553
1606923000000|2020-12-02 15:30:00|115.95|115.85|115.75|115.6|115.95|115.85|115.1|114.55|1097556
1606923300000|2020-12-02 15:35:00|115.7|115.55|115.55|115.4|115.95|115.8|115.35|115.3|517133
1606923600000|2020-12-02 15:40:00|115.5|115.35|115.75|115.65|116|115.95|115.4|115.35|792035
1606923900000|2020-12-02 15:45:00|115.6|115.6|115.55|115.45|116|115.9|115.45|115.4|605323
1606924200000|2020-12-02 15:50:00|115.5|115.4|115.9|115.7|116.05|115.95|115.4|115.3|615177
1606924500000|2020-12-02 15:55:00|115.85|115.75|116.15|116.05|116.15|116.1|115.55|115.5|773118
1606924800000|2020-12-02 16:00:00|116.1|116|116.05|115.95|116.7|116.6|116|115.95|876445
1606925100000|2020-12-02 16:05:00|116.1|116|116.35|116.25|116.4|116.25|116|115.9|981415
1606925400000|2020-12-02 16:10:00|116.4|116.3|116.95|116.75|117.4|117.25|116.35|116.25|2564972
1606925700000|2020-12-02 16:15:00|117|116.8|116.65|116.5|117|116.95|116.5|116.4|1279112
1606926000000|2020-12-02 16:20:00|116.6|116.55|116.7|116.65|116.8|116.7|116.35|116.25|1453082
1606926300000|2020-12-02 16:25:00|116.75|116.6|116.25|116.05|117|116.95|116.15|116|2162134
1606982400000|2020-12-03 08:00:00|119.95|119.55|121|120.75|121.2|120.9|119.55|119.3|4552783
1606982700000|2020-12-03 08:05:00|121.05|120.8|121.35|121.15|121.4|121.2|119.75|119.55|2942160
1606983000000|2020-12-03 08:10:00|121.3|121.1|122.45|122.15|123|122.8|120.9|120.8|3524384
1606983300000|2020-12-03 08:15:00|122.4|122.1|121.8|121.5|122.7|122.4|121|120.8|2176038
1606983600000|2020-12-03 08:20:00|121.6|121.45|121.9|121.7|122.45|122.25|121.3|121.1|1596682
1606983900000|2020-12-03 08:25:00|121.95|121.75|124.25|124.05|124.4|124.25|121.7|121.55|3432306
1606984200000|2020-12-03 08:30:00|124.2|124|122.95|122.75|124.3|124.15|122.4|122.25|2727875
1606984500000|2020-12-03 08:35:00|123|122.8|121.9|121.7|123|122.85|121.3|121.1|2286175
1606984800000|2020-12-03 08:40:00|121.95|121.75|121.85|121.7|122.4|122.2|121.25|121.15|1634339
1606985100000|2020-12-03 08:45:00|121.8|121.65|121.95|121.85|122.3|122.1|121.55|121.3|616770
1606985400000|2020-12-03 08:50:00|121.9|121.8|121.2|121.05|121.95|121.9|121.1|121|647792
1606985700000|2020-12-03 08:55:00|121.25|121.1|121.15|121|121.3|121.2|120.95|120.9|1110072
1606986000000|2020-12-03 09:00:00|121.1|120.95|121.9|121.85|121.95|121.85|121.05|120.95|1726902
1606986300000|2020-12-03 09:05:00|121.85|121.8|122.65|122.6|122.8|122.65|121.85|121.65|981364
1606986600000|2020-12-03 09:10:00|122.7|122.65|124|123.85|124.2|124.05|122.4|122.25|1627272
1606986900000|2020-12-03 09:15:00|123.95|123.8|123.9|123.7|124|123.9|123.3|123.15|1279596
1606987200000|2020-12-03 09:20:00|123.85|123.65|123.9|123.8|124.15|124.05|123.65|123.55|834513
1606987500000|2020-12-03 09:25:00|123.85|123.75|123.85|123.65|124|123.95|123.6|123.5|609098
1606987800000|2020-12-03 09:30:00|123.8|123.7|123.7|123.6|123.8|123.7|123.05|122.85|858095
1606988100000|2020-12-03 09:35:00|123.8|123.65|123.65|123.55|124.1|124|123.55|123.4|842992
1606988400000|2020-12-03 09:40:00|123.55|123.5|122.65|122.45|123.6|123.5|122.45|122.25|927015
1606988700000|2020-12-03 09:45:00|122.6|122.5|123.4|123.2|123.7|123.6|122.45|122.4|538630
1606989000000|2020-12-03 09:50:00|123.45|123.25|124|123.9|124|123.95|123.35|123.25|514940
1606989300000|2020-12-03 09:55:00|123.95|123.85|123.45|123.4|123.95|123.85|123.4|123.3|488722
1606989600000|2020-12-03 10:00:00|123.4|123.35|123.75|123.65|123.9|123.8|123.35|123.25|331222
1606989900000|2020-12-03 10:05:00|123.8|123.7|123.4|123.35|124|123.8|123.3|123.15|411138
1606990200000|2020-12-03 10:10:00|123.45|123.4|123.75|123.7|123.95|123.85|123.45|123.3|358022
1606990500000|2020-12-03 10:15:00|123.8|123.75|124|123.9|124|123.9|123.8|123.7|316052
1606990800000|2020-12-03 10:20:00|123.95|123.95|123.4|123.35|124.1|124.05|123.35|123.25|706662
1606991100000|2020-12-03 10:25:00|123.45|123.4|123.75|123.65|123.9|123.8|123.25|123.1|357812
1606991400000|2020-12-03 10:30:00|123.7|123.6|123.95|123.85|124|123.9|123.4|123.25|420734
1606991700000|2020-12-03 10:35:00|124|123.95|123.9|123.8|124|123.95|123.75|123.65|375151
1606992000000|2020-12-03 10:40:00|123.95|123.85|124.85|124.75|124.9|124.8|123.95|123.8|1583401
1606992300000|2020-12-03 10:45:00|124.8|124.65|124.95|124.8|124.95|124.9|123.95|123.9|890886
1606992600000|2020-12-03 10:50:00|124.9|124.75|124.85|124.65|125|124.9|124.3|124.1|800203
1606992900000|2020-12-03 10:55:00|124.6|124.7|124.8|124.7|124.95|124.9|124.55|124.5|483204
1606993200000|2020-12-03 11:00:00|124.85|124.75|124.8|124.7|124.95|124.8|124.6|124.5|443135
1606993500000|2020-12-03 11:05:00|124.85|124.75|124.65|124.55|125|124.85|124.6|124.5|445695
1606993800000|2020-12-03 11:10:00|124.7|124.6|124.95|124.8|124.95|124.85|124.65|124.55|329541
1606994100000|2020-12-03 11:15:00|125|124.85|125.8|125.7|125.8|125.75|124.85|124.75|1764968
1606994400000|2020-12-03 11:20:00|125.85|125.75|126.3|126.15|126.5|126.45|125.85|125.75|1402167
1606994700000|2020-12-03 11:25:00|126.25|126.2|126.7|126.55|126.8|126.75|126.2|126.05|837176
1606995000000|2020-12-03 11:30:00|126.75|126.6|127.3|127.1|127.45|127.25|126.75|126.6|878800
1606995300000|2020-12-03 11:35:00|127.25|127.2|127.9|127.75|128|127.9|127.25|127.1|937390
1606995600000|2020-12-03 11:40:00|127.8|127.8|127.4|127.2|127.9|127.8|126.9|126.7|1230104
1606995900000|2020-12-03 11:45:00|127.35|127.25|126.7|126.5|127.55|127.4|126.6|126.5|866968
1606996200000|2020-12-03 11:50:00|126.65|126.55|125.85|125.7|126.7|126.6|125.3|125.2|1256204
1606996500000|2020-12-03 11:55:00|125.9|125.75|125.6|125.55|125.95|125.8|125.25|125.15|747273
1606996800000|2020-12-03 12:00:00|125.7|125.5|123.95|123.85|125.7|125.55|123.8|123.7|1068891
1606997100000|2020-12-03 12:05:00|123.7|123.8|125.3|125.1|125.4|125.3|123.4|123.35|1740931
1606997400000|2020-12-03 12:10:00|125.2|125.05|125.5|125.4|126.2|126.05|125.05|124.85|1218285
1606997700000|2020-12-03 12:15:00|125.55|125.45|126.1|126.05|126.4|126.3|125.5|125.35|672063
1606998000000|2020-12-03 12:20:00|126.05|126|125|124.9|126.15|126.05|124.95|124.85|618954
1606998300000|2020-12-03 12:25:00|124.95|124.85|124.25|124.1|124.95|124.85|124|123.9|1132448
1606998600000|2020-12-03 12:30:00|124.2|124.05|123.55|123.5|124.65|124.5|123.45|123.4|872440
1606998900000|2020-12-03 12:35:00|123.5|123.45|123.95|123.85|124.25|124.1|123.5|123.4|704806
1606999200000|2020-12-03 12:40:00|123.9|123.8|124.15|124.05|124.7|124.55|123.75|123.55|352285
1606999500000|2020-12-03 12:45:00|124.1|124|124.45|124.25|124.85|124.65|123.9|123.8|425157
1606999800000|2020-12-03 12:50:00|124.4|124.2|123.85|123.65|124.45|124.35|123.6|123.55|512571
1607000100000|2020-12-03 12:55:00|123.8|123.6|124.15|124|124.5|124.35|123.75|123.6|417612
1607000400000|2020-12-03 13:00:00|124.2|124.05|123.9|123.8|124.25|124.05|123.5|123.4|473731
1607000700000|2020-12-03 13:05:00|123.95|123.85|124.45|124.35|124.55|124.35|123.85|123.75|331391
1607001000000|2020-12-03 13:10:00|124.4|124.3|125.15|125.05|125.9|125.8|124.15|124.05|879616
1607001300000|2020-12-03 13:15:00|125.2|125.1|125.2|125.1|125.4|125.25|124.9|124.8|284288
1607001600000|2020-12-03 13:20:00|125.25|125.15|125.15|125.05|125.4|125.25|124.9|124.85|539494
1607001900000|2020-12-03 13:25:00|125.2|125.1|125.25|125.1|125.75|125.55|125|124.95|840790
1607002200000|2020-12-03 13:30:00|125.3|125.15|125.35|125.25|125.7|125.6|125.1|125.05|374974
1607002500000|2020-12-03 13:35:00|125.4|125.3|125.15|125|125.5|125.4|125|124.95|425430
1607002800000|2020-12-03 13:40:00|125.2|125.05|125.75|125.6|125.75|125.65|125.15|125.05|606980
1607003100000|2020-12-03 13:45:00|125.7|125.65|126.45|126.35|126.5|126.4|125.65|125.55|574131
1607003400000|2020-12-03 13:50:00|126.4|126.3|125.95|125.8|126.4|126.35|125.75|125.6|367282
1607003700000|2020-12-03 13:55:00|126|125.85|125.95|125.85|126.2|126.1|125.55|125.45|462813
1607004000000|2020-12-03 14:00:00|125.9|125.8|126.5|126.45|126.5|126.45|125.75|125.65|393353
1607004300000|2020-12-03 14:05:00|126.45|126.4|127|126.9|127|126.95|126.15|126.05|914728
1607004600000|2020-12-03 14:10:00|127.05|126.95|127.25|127.15|127.55|127.4|126.7|126.6|945419
1607004900000|2020-12-03 14:15:00|127.2|127.1|126.6|126.45|127.45|127.35|126.3|126.15|1141086
1607005200000|2020-12-03 14:20:00|126.55|126.4|127.3|127.2|127.3|127.2|126.45|126.4|362878
1607005500000|2020-12-03 14:25:00|127.25|127.15|127.6|127.55|127.6|127.55|127.05|127|664912
1607005800000|2020-12-03 14:30:00|127.65|127.6|131.15|130.9|132|131.6|127.5|127.45|5667294
1607006100000|2020-12-03 14:35:00|131.2|130.85|129.85|129.6|131.35|131.1|128.05|127.8|2815756
1607006400000|2020-12-03 14:40:00|129.95|129.65|129.65|129.35|130.45|130.3|128.9|128.65|1292479
1607006700000|2020-12-03 14:45:00|129.4|129.4|129.15|129|129.65|129.5|128.65|128.4|1041282
1607007000000|2020-12-03 14:50:00|129.2|129.05|129.5|129.4|129.55|129.45|128.65|128.6|844324
1607007300000|2020-12-03 14:55:00|129.45|129.35|128.65|128.5|129.6|129.5|128.2|128.05|1062511
1607007600000|2020-12-03 15:00:00|128.8|128.55|128.9|128.8|128.95|128.85|128.1|128|1046307
1607007900000|2020-12-03 15:05:00|128.95|128.85|128.85|128.75|129.2|129.15|128.4|128.35|995874
1607008200000|2020-12-03 15:10:00|128.8|128.8|129|128.9|129.2|129.15|128.65|128.6|724422
1607008500000|2020-12-03 15:15:00|129.05|128.95|130.1|129.95|130.45|130.25|128.9|128.75|1166869
1607008800000|2020-12-03 15:20:00|130.15|130|130.7|130.6|130.8|130.65|129.9|129.85|971905
1607009100000|2020-12-03 15:25:00|130.65|130.55|130.4|130.3|130.75|130.65|130.1|129.9|1258287
1607009400000|2020-12-03 15:30:00|130.35|130.25|130.7|130.65|130.75|130.65|130.2|130.05|788561
1607009700000|2020-12-03 15:35:00|130.75|130.6|130.55|130.45|130.75|130.65|130.3|130.2|760132
1607010000000|2020-12-03 15:40:00|130.5|130.4|130.55|130.45|130.6|130.5|130.15|130.1|883690
1607010300000|2020-12-03 15:45:00|130.5|130.5|130.4|130.25|130.6|130.5|130.05|130|816408
1607010600000|2020-12-03 15:50:00|130.35|130.3|130.85|130.7|130.9|130.7|130.05|129.95|1218077
1607010900000|2020-12-03 15:55:00|130.8|130.75|132|132|132|132|130.75|130.65|28222151
1607011200000|2020-12-03 16:00:00|132.8|132.6|132.55|132.45|132.8|132.6|132.55|132.4|152563
1607011500000|2020-12-03 16:05:00|132.6|132.5|132.55|132.5|132.95|132.9|132.1|132.05|2214029
1607011800000|2020-12-03 16:10:00|132.5|132.45|133.95|133.8|134|133.9|132.45|132.25|2449433
1607012100000|2020-12-03 16:15:00|133.9|133.85|133.9|133.75|134.2|134|133.65|133.6|2131195
1607012400000|2020-12-03 16:20:00|133.85|133.7|132.9|132.85|134.25|134.2|132.7|132.6|2314324
1607012700000|2020-12-03 16:25:00|132.95|132.9|134|133.8|134.05|133.95|132.9|132.8|2089516
1607068800000|2020-12-04 08:00:00|134.35|134.05|130.95|130.5|134.5|134.2|129.1|129|5287843
1607069100000|2020-12-04 08:05:00|130.9|130.45|131|130.65|131.8|131.35|129.35|129.2|3129143
1607069400000|2020-12-04 08:10:00|131.05|130.7|133|132.75|133.45|133.1|130.45|130.3|2818089
1607069700000|2020-12-04 08:15:00|132.9|132.7|132.85|132.6|133.2|133.05|131.05|130.9|1234075
1607070000000|2020-12-04 08:20:00|132.8|132.55|133.05|132.85|133.45|133.3|131.65|131.4|1251597
1607070300000|2020-12-04 08:25:00|133.2|132.9|133.05|132.85|133.6|133.25|132.65|132.45|1177247
1607070600000|2020-12-04 08:30:00|133|133|133.15|132.95|133.3|133.15|132.5|132.35|1262626
1607070900000|2020-12-04 08:35:00|133.1|133|132.4|132.25|133.1|133|132.25|132.1|579028
1607071200000|2020-12-04 08:40:00|132.35|132.3|132.7|132.55|133|132.8|132.35|132.3|587378
1607071500000|2020-12-04 08:45:00|132.75|132.6|132.8|132.75|132.85|132.75|132.45|132.35|561033
1607071800000|2020-12-04 08:50:00|132.85|132.8|132.05|131.95|133|132.95|132|131.9|845931
1607072100000|2020-12-04 08:55:00|132|131.9|132.8|132.65|132.8|132.65|132|131.9|616934
1607072400000|2020-12-04 09:00:00|132.85|132.7|132.85|132.75|133.15|133.05|132.55|132.4|773110
1607072700000|2020-12-04 09:05:00|132.8|132.7|132.05|131.9|132.8|132.7|131.85|131.8|538258
1607073000000|2020-12-04 09:10:00|132|132|131.9|131.75|132.25|132.2|131.85|131.75|557794
1607073300000|2020-12-04 09:15:00|131.85|131.7|132.4|132.25|132.4|132.35|131.6|131.5|761436
1607073600000|2020-12-04 09:20:00|132.35|132.3|131.9|131.85|132.4|132.3|131.6|131.5|757751
1607073900000|2020-12-04 09:25:00|131.85|131.8|131.9|131.75|132.15|132|131.6|131.5|767147
1607074200000|2020-12-04 09:30:00|131.95|131.8|130.2|130.1|132.1|132|129.75|129.7|1867095
1607074500000|2020-12-04 09:35:00|130.15|130.05|130.05|129.95|130.65|130.45|129.95|129.85|1167757
1607074800000|2020-12-04 09:40:00|130.1|130|130.2|130|130.9|130.65|129.85|129.75|663072
1607075100000|2020-12-04 09:45:00|130.15|130.05|130.75|130.65|131|130.9|130.15|130.05|614692
1607075400000|2020-12-04 09:50:00|130.7|130.6|130.8|130.65|131.2|131.05|130.65|130.55|510481
1607075700000|2020-12-04 09:55:00|130.85|130.7|130.1|130|130.95|130.85|129.8|129.6|930405
1607076000000|2020-12-04 10:00:00|130.15|130.05|129.2|129.1|130.45|130.3|129|128.8|1210065
1607076300000|2020-12-04 10:05:00|129.25|129.2|128.7|128.6|129.35|129.25|128.55|128.5|1252885
1607076600000|2020-12-04 10:10:00|128.65|128.55|127.9|127.75|128.8|128.75|127.4|127.35|1437389
1607076900000|2020-12-04 10:15:00|127.95|127.8|129.55|129.4|129.6|129.4|127.95|127.8|726147
1607077200000|2020-12-04 10:20:00|129.6|129.5|129.4|129.25|130.1|130|129.3|129.2|648811
1607077500000|2020-12-04 10:25:00|129.35|129.2|129.1|129|129.35|129.2|128.7|128.55|802062
1607077800000|2020-12-04 10:30:00|129.15|129.05|129.4|129.25|129.4|129.25|128.95|128.75|340468
1607078100000|2020-12-04 10:35:00|129.45|129.3|130|129.9|130.1|129.95|129.45|129.3|417797
1607078400000|2020-12-04 10:40:00|130.05|129.95|129.65|129.5|130.05|129.95|129.4|129.3|449289
1607078700000|2020-12-04 10:45:00|129.6|129.55|129.8|129.7|129.85|129.75|129.25|129.15|365566
1607079000000|2020-12-04 10:50:00|129.75|129.65|129.95|129.85|130.05|129.95|129.6|129.5|362628
1607079300000|2020-12-04 10:55:00|130|129.9|130|129.9|130.05|129.95|129.6|129.5|480221
1607079600000|2020-12-04 11:00:00|129.95|129.85|129.85|129.8|130|129.95|129.75|129.6|304936
1607079900000|2020-12-04 11:05:00|129.8|129.75|129.3|129.2|129.95|129.9|129.3|129.2|317621
1607080200000|2020-12-04 11:10:00|129.35|129.25|130.7|130.6|130.75|130.7|129.35|129.25|948757
1607080500000|2020-12-04 11:15:00|130.65|130.55|130.75|130.65|131.1|131.05|130.55|130.45|522316
1607080800000|2020-12-04 11:20:00|130.8|130.7|130.9|130.8|131.35|131.05|130.55|130.5|544696
1607081100000|2020-12-04 11:25:00|130.85|130.75|131.4|131.35|131.9|131.8|130.85|130.75|487695
1607081400000|2020-12-04 11:30:00|131.45|131.4|131.6|131.55|132|131.85|131.4|131.35|527727
1607081700000|2020-12-04 11:35:00|131.65|131.5|131.65|131.55|131.95|131.85|131.6|131.5|2778816
1607082000000|2020-12-04 11:40:00|131.6|131.5|131.6|131.5|131.7|131.6|130.85|130.75|502865
1607082300000|2020-12-04 11:45:00|131.65|131.55|131.55|131.4|131.9|131.8|131.5|131.4|187264
1607082600000|2020-12-04 11:50:00|131.5|131.35|131.8|131.7|131.9|131.85|131.3|131.15|438945
1607082900000|2020-12-04 11:55:00|131.85|131.75|131.85|131.8|132|131.9|131.65|131.55|275233
1607083200000|2020-12-04 12:00:00|131.9|131.85|131.5|131.4|131.9|131.85|131.35|131.3|358564
1607083500000|2020-12-04 12:05:00|131.55|131.45|131.45|131.4|131.6|131.55|131.35|131.3|340173
1607083800000|2020-12-04 12:10:00|131.4|131.35|131.45|131.35|131.7|131.6|131.35|131.25|296661
1607084100000|2020-12-04 12:15:00|131.4|131.4|131.6|131.45|131.65|131.55|131.4|131.35|311395
1607084400000|2020-12-04 12:20:00|131.55|131.55|131.55|131.45|131.6|131.55|131.3|131.25|203652
1607084700000|2020-12-04 12:25:00|131.6|131.5|131.9|131.8|132|131.95|131.6|131.5|374066
1607085000000|2020-12-04 12:30:00|131.95|131.85|132.35|132.25|132.35|132.25|131.9|131.8|690031
1607085300000|2020-12-04 12:35:00|132.4|132.3|132.7|132.55|132.95|132.8|132.4|132.3|634693
1607085600000|2020-12-04 12:40:00|132.75|132.6|132.7|132.6|133.15|133.05|132.5|132.35|361662
1607085900000|2020-12-04 12:45:00|132.75|132.65|132.5|132.4|132.85|132.75|132.4|132.3|184989
1607086200000|2020-12-04 12:50:00|132.45|132.35|133.15|133.05|133.2|133.15|132.35|132.3|498363
1607086500000|2020-12-04 12:55:00|133.1|133|133.25|133.15|133.5|133.45|133.1|133|629283
1607086800000|2020-12-04 13:00:00|133.2|133.2|132.65|132.55|133.25|133.2|132.65|132.55|284143
1607087100000|2020-12-04 13:05:00|132.6|132.5|132.85|132.75|133.2|133.1|132.45|132.35|297566
1607087400000|2020-12-04 13:10:00|132.8|132.7|132.85|132.75|133.55|133.4|132.8|132.7|611450
1607087700000|2020-12-04 13:15:00|132.8|132.7|132.55|132.45|133.15|133.1|132.5|132.45|350458
1607088000000|2020-12-04 13:20:00|132.5|132.4|132.1|132|132.5|132.4|131.7|131.55|533404
1607088300000|2020-12-04 13:25:00|132.05|131.95|133.2|133|133.35|133.15|132.05|131.95|319980
1607088600000|2020-12-04 13:30:00|133.15|132.95|132.7|132.6|133.15|132.95|132.7|132.55|374858
1607088900000|2020-12-04 13:35:00|132.65|132.55|132.05|131.95|132.65|132.55|131.95|131.9|296883
1607089200000|2020-12-04 13:40:00|132|131.9|132.05|131.95|132.05|132|131.35|131.3|512469
1607089500000|2020-12-04 13:45:00|132.1|132|132.3|132.2|132.4|132.3|132.1|131.95|188749
1607089800000|2020-12-04 13:50:00|132.25|132.25|132.2|132.05|132.4|132.35|132|131.9|321251
1607090100000|2020-12-04 13:55:00|132.25|132.1|132.45|132.35|132.6|132.5|132.15|132.1|389411
1607090400000|2020-12-04 14:00:00|132.4|132.3|132.65|132.55|132.7|132.55|132.3|132.25|227149
1607090700000|2020-12-04 14:05:00|132.7|132.6|132.85|132.75|133.25|133.2|132.65|132.55|857004
1607091000000|2020-12-04 14:10:00|132.9|132.8|132.9|132.85|133|132.9|132.6|132.55|381325
1607091300000|2020-12-04 14:15:00|132.85|132.8|132.2|132.1|132.85|132.85|131.8|131.7|479172
1607091600000|2020-12-04 14:20:00|132.15|132.15|131.75|131.65|132.15|132.15|131.35|131.25|516685
1607091900000|2020-12-04 14:25:00|131.7|131.6|131.85|131.7|132.05|131.95|131.5|131.45|366537
1607092200000|2020-12-04 14:30:00|131.8|131.65|131.4|131.35|132.05|131.95|130.8|130.6|907751
1607092500000|2020-12-04 14:35:00|131.35|131.3|131.55|131.45|131.65|131.6|131.05|130.95|411821
1607092800000|2020-12-04 14:40:00|131.5|131.4|133.25|133.15|133.25|133.15|131.5|131.4|573717
1607093100000|2020-12-04 14:45:00|133.3|133.2|132.5|132.35|133.35|133.25|132.45|132.3|436499
1607093400000|2020-12-04 14:50:00|132.55|132.4|131.3|131.15|132.6|132.5|131.25|131.15|403762
1607093700000|2020-12-04 14:55:00|131.25|131.1|131.85|131.7|131.85|131.7|131.2|131.1|504954
1607094000000|2020-12-04 15:00:00|131.8|131.65|131.3|131.2|131.85|131.65|131.1|131|540966
1607094300000|2020-12-04 15:05:00|131.35|131.25|131.35|131.3|131.65|131.55|131.1|131|425365
1607094600000|2020-12-04 15:10:00|131.4|131.35|131.3|131.2|131.5|131.45|130.6|130.55|541353
1607094900000|2020-12-04 15:15:00|131.35|131.25|131.2|131.1|131.8|131.6|131.15|131|291908
1607095200000|2020-12-04 15:20:00|131.15|131.15|131.2|131.1|131.35|131.3|130.85|130.75|283678
1607095500000|2020-12-04 15:25:00|131.25|131.15|131.15|131.1|131.55|131.45|130.95|130.8|367360
1607095800000|2020-12-04 15:30:00|131.1|131.05|130.8|130.65|131.15|131.1|130.45|130.3|385482
1607096100000|2020-12-04 15:35:00|130.7|130.7|130.8|130.7|130.9|130.8|130.55|130.45|351359
1607096400000|2020-12-04 15:40:00|130.85|130.75|130.9|130.75|131.3|131.2|130.7|130.6|564425
1607096700000|2020-12-04 15:45:00|130.85|130.8|131.15|131.05|131.25|131.2|130.7|130.6|606857
1607097000000|2020-12-04 15:50:00|131.1|131.1|130.5|130.4|131.2|131.1|130.45|130.4|509459
1607097300000|2020-12-04 15:55:00|130.55|130.45|130.35|130.3|130.65|130.55|130.35|130.3|277818
1607097600000|2020-12-04 16:00:00|130.4|130.35|130.9|130.8|130.95|130.85|130.4|130.35|616507
1607097900000|2020-12-04 16:05:00|130.95|130.75|130.65|130.6|131.35|131.3|130.65|130.6|697051
1607098200000|2020-12-04 16:10:00|130.6|130.55|130.6|130.45|130.7|130.55|130.15|130.1|473230
1607098500000|2020-12-04 16:15:00|130.55|130.5|130.35|130.25|130.6|130.5|130.1|130.05|737784
1607098800000|2020-12-04 16:20:00|130.3|130.2|130.75|130.65|130.8|130.75|129.95|129.9|848438
1607099100000|2020-12-04 16:25:00|130.7|130.6|130.4|130.25|131|130.95|129.75|129.3|1210606
1607328000000|2020-12-07 08:00:00|131.1|130.8|131.1|130.85|132|131.7|130.5|130.3|1533002
1607328300000|2020-12-07 08:05:00|131.15|130.9|131.5|131.2|132|131.8|130.8|130.65|1212534
1607328600000|2020-12-07 08:10:00|131.45|131.15|132.5|132.3|132.5|132.3|130.75|130.55|957802
1607328900000|2020-12-07 08:15:00|132.6|132.35|132.3|132.05|133|132.85|132|131.8|942234
1607329200000|2020-12-07 08:20:00|132.25|132|131.4|131.25|132.55|132.25|131.4|131.25|485371
1607329500000|2020-12-07 08:25:00|131.35|131.2|131.95|131.8|132|131.85|131|130.8|805072
1607329800000|2020-12-07 08:30:00|131.9|131.75|131.35|131.2|132|131.95|131.1|131|558371
1607330100000|2020-12-07 08:35:00|131.3|131.15|130.75|130.6|131.5|131.45|130.4|130.3|441602
1607330400000|2020-12-07 08:40:00|130.85|130.65|129.9|129.8|131|130.9|129.9|129.8|445511
1607330700000|2020-12-07 08:45:00|129.85|129.75|130.25|130.1|130.5|130.4|129.6|129.5|376249
1607331000000|2020-12-07 08:50:00|130.2|130.15|129.85|129.75|130.4|130.25|129.7|129.65|532858
1607331300000|2020-12-07 08:55:00|129.8|129.7|128.6|128.5|129.85|129.8|128.6|128.5|813864
1607331600000|2020-12-07 09:00:00|128.55|128.45|128.4|128.25|128.7|128.5|127.6|127.5|1774307
1607331900000|2020-12-07 09:05:00|128.45|128.3|128.4|128.2|128.75|128.6|128|127.85|397753
1607332200000|2020-12-07 09:10:00|128.45|128.25|129.45|129.3|129.5|129.4|128.4|128.25|574205
1607332500000|2020-12-07 09:15:00|129.4|129.25|129.3|129.15|129.55|129.45|129.15|129.05|306920
1607332800000|2020-12-07 09:20:00|129.35|129.2|129.4|129.3|129.55|129.45|129.2|129.15|209392
1607333100000|2020-12-07 09:25:00|129.45|129.35|129.5|129.4|129.55|129.45|129.4|129.3|257469
1607333400000|2020-12-07 09:30:00|129.55|129.45|130.7|130.55|130.95|130.85|129.3|129.2|655711
1607333700000|2020-12-07 09:35:00|130.75|130.6|130.6|130.4|131.25|131.2|130.3|130.15|574959
1607334000000|2020-12-07 09:40:00|130.55|130.45|130.5|130.35|130.6|130.45|130.2|130.1|146680
1607334300000|2020-12-07 09:45:00|130.45|130.3|130.5|130.35|130.6|130.5|130.15|130.1|235216
1607334600000|2020-12-07 09:50:00|130.45|130.4|130.15|130|130.55|130.5|130.05|130|340246
1607334900000|2020-12-07 09:55:00|130.1|130.05|130.15|130.05|130.4|130.35|130.05|130|221081
1607335200000|2020-12-07 10:00:00|130.2|130.1|130.25|130.15|130.3|130.2|130|129.95|141894
1607335500000|2020-12-07 10:05:00|130.3|130.2|130.55|130.5|130.95|130.75|130.3|130.2|308691
1607335800000|2020-12-07 10:10:00|130.5|130.45|131.15|131|131.15|131.05|130.5|130.45|211611
1607336100000|2020-12-07 10:15:00|131.1|130.95|131.9|131.8|132.1|132|131.1|130.95|315239
1607336400000|2020-12-07 10:20:00|131.85|131.85|132.3|132.15|132.4|132.3|131.85|131.8|477783
1607336700000|2020-12-07 10:25:00|132.25|132.1|131.8|131.7|132.35|132.25|131.8|131.7|571827
1607337000000|2020-12-07 10:30:00|131.7|131.65|131.35|131.2|131.75|131.65|130.55|130.5|300964
1607337300000|2020-12-07 10:35:00|131.4|131.25|131.15|131.05|131.4|131.3|130.7|130.65|145489
1607337600000|2020-12-07 10:40:00|131.2|131.15|131.4|131.3|131.65|131.55|131.1|131|251771
1607337900000|2020-12-07 10:45:00|131.45|131.35|132.1|132.05|132.2|132.1|131.35|131.25|190322
1607338200000|2020-12-07 10:50:00|132.15|132|132|131.85|132.2|132.1|131.85|131.75|311162
1607338500000|2020-12-07 10:55:00|132.05|131.9|131.8|131.7|132.4|132.25|131.7|131.6|213081
1607338800000|2020-12-07 11:00:00|131.75|131.75|131.8|131.7|132.1|132|131.6|131.5|269194
1607339100000|2020-12-07 11:05:00|131.85|131.75|131.75|131.65|132|131.9|131.5|131.4|194905
1607339400000|2020-12-07 11:10:00|131.7|131.6|131.45|131.35|131.75|131.65|131.35|131.25|233226
1607339700000|2020-12-07 11:15:00|131.5|131.4|131.75|131.65|132|131.9|131.5|131.4|350632
1607340000000|2020-12-07 11:20:00|131.8|131.7|132.1|132|132.15|132.05|131.75|131.7|203452
1607340300000|2020-12-07 11:25:00|132.15|132.05|131.9|131.8|132.2|132.1|131.8|131.75|235305
1607340600000|2020-12-07 11:30:00|131.85|131.75|132.75|132.65|133|132.85|131.75|131.65|1402069
1607340900000|2020-12-07 11:35:00|132.8|132.6|132.45|132.35|133.15|133|132.4|132.3|316253
1607341200000|2020-12-07 11:40:00|132.5|132.3|132.45|132.35|132.8|132.6|132.4|132.3|183346
1607341500000|2020-12-07 11:45:00|132.4|132.3|132.65|132.55|132.75|132.65|132.3|132.2|208062
1607341800000|2020-12-07 11:50:00|132.7|132.6|132.75|132.65|133.05|132.9|132.65|132.55|265543
1607342100000|2020-12-07 11:55:00|132.8|132.7|132.95|132.8|133.1|133.05|132.75|132.6|352899
1607342400000|2020-12-07 12:00:00|132.9|132.75|132.85|132.7|133.05|132.9|132.55|132.5|174643
1607342700000|2020-12-07 12:05:00|132.8|132.75|132.65|132.55|132.95|132.8|132.45|132.35|135723
1607343000000|2020-12-07 12:10:00|132.6|132.5|131.8|131.7|132.75|132.65|131.8|131.7|293188
1607343300000|2020-12-07 12:15:00|131.75|131.75|131.7|131.65|132|131.9|131.55|131.45|193134
1607343600000|2020-12-07 12:20:00|131.65|131.6|131.3|131.25|131.7|131.6|131.3|131.25|185336
1607343900000|2020-12-07 12:25:00|131.25|131.2|130.45|130.4|131.35|131.25|130.1|130.05|452353
1607344200000|2020-12-07 12:30:00|130.55|130.45|130.65|130.55|130.65|130.6|130.15|130|425107
1607344500000|2020-12-07 12:35:00|130.6|130.5|129.9|129.8|130.65|130.5|129.9|129.8|219665
1607344800000|2020-12-07 12:40:00|129.95|129.85|129.1|129|129.95|129.9|129.05|129|426480
1607345100000|2020-12-07 12:45:00|129.15|129.05|129.4|129.25|129.55|129.5|129.1|129|703357
1607345400000|2020-12-07 12:50:00|129.45|129.3|130.15|130.1|130.25|130.15|129.2|129.1|467812
1607345700000|2020-12-07 12:55:00|130.1|130.05|129.65|129.45|130.4|130.3|129.6|129.45|223291
1607346000000|2020-12-07 13:00:00|129.75|129.5|130.1|129.95|130.3|130.15|129.75|129.5|157899
1607346300000|2020-12-07 13:05:00|130.15|130|130.7|130.6|130.7|130.6|130.15|130|175105
1607346600000|2020-12-07 13:10:00|130.65|130.55|129.7|129.6|130.65|130.55|129.7|129.6|111728
1607346900000|2020-12-07 13:15:00|129.75|129.8|129.65|129.55|129.95|129.9|129.45|129.35|1438577
1607347200000|2020-12-07 13:20:00|129.7|129.6|129.65|129.55|129.85|129.8|129.4|129.2|212057
1607347500000|2020-12-07 13:25:00|129.6|129.5|129.8|129.7|129.9|129.85|129.4|129.35|236114
1607347800000|2020-12-07 13:30:00|129.7|129.65|129.45|129.3|129.8|129.7|129.3|129.2|251010
1607348100000|2020-12-07 13:35:00|129.5|129.35|128.75|128.65|129.6|129.5|128.65|128.55|221270
1607348400000|2020-12-07 13:40:00|128.8|128.7|128.95|128.8|129.05|129|128.7|128.6|230712
1607348700000|2020-12-07 13:45:00|128.9|128.75|129.3|129.15|129.3|129.25|128.75|128.7|409093
1607349000000|2020-12-07 13:50:00|129.25|129.2|128.75|128.55|129.5|129.4|128.75|128.55|294649
1607349300000|2020-12-07 13:55:00|128.65|128.6|128.85|128.75|129.2|129.05|128.6|128.55|191950
1607349600000|2020-12-07 14:00:00|128.9|128.8|129.1|129|129.25|129.15|128.9|128.8|162493
1607349900000|2020-12-07 14:05:00|129.05|128.95|129.1|129.05|129.2|129.1|129|128.95|235327
1607350200000|2020-12-07 14:10:00|129.05|129|129.25|129.15|129.4|129.25|128.85|128.75|314286
1607350500000|2020-12-07 14:15:00|129.3|129.25|129.9|129.8|129.95|129.85|129.3|129.25|175514
1607350800000|2020-12-07 14:20:00|129.95|129.85|130.25|130.1|130.25|130.2|129.85|129.8|196389
1607351100000|2020-12-07 14:25:00|130.3|130.15|131|130.9|131.1|130.95|130.3|130.1|240074
1607351400000|2020-12-07 14:30:00|130.95|130.95|131.05|130.95|131.35|131.3|130.6|130.55|526772
1607351700000|2020-12-07 14:35:00|131|130.9|131.35|131.15|131.9|131.8|130.65|130.55|294023
1607352000000|2020-12-07 14:40:00|131.4|131.2|132.2|132.05|132.35|132.3|131.3|131.15|810414
1607352300000|2020-12-07 14:45:00|132.15|132|132.25|132.05|132.65|132.5|132|131.95|634597
1607352600000|2020-12-07 14:50:00|132.2|132|131.05|131|132.25|132.15|131.05|131|535365
1607352900000|2020-12-07 14:55:00|131.1|131.05|131.05|130.95|131.2|131.05|130.45|130.35|462178
1607353200000|2020-12-07 15:00:00|131|131|130.35|130.2|131|131|130.35|130.2|256470
1607353500000|2020-12-07 15:05:00|130.3|130.15|131|130.9|131.35|131.25|130.25|130.1|348729
1607353800000|2020-12-07 15:10:00|130.95|130.85|131.2|131.15|131.65|131.5|130.9|130.8|336466
1607354100000|2020-12-07 15:15:00|131.25|131.2|131.1|130.95|131.5|131.4|130.95|130.85|359002
1607354400000|2020-12-07 15:20:00|131.15|131.05|131.65|131.55|131.8|131.7|131.1|130.95|412132
1607354700000|2020-12-07 15:25:00|131.7|131.6|132.1|132|132.3|132.15|131.6|131.5|564578
1607355000000|2020-12-07 15:30:00|132.05|131.95|132.05|131.9|132.1|132|131.8|131.75|351892
1607355300000|2020-12-07 15:35:00|131.95|131.95|131.7|131.6|132.3|132.2|131.65|131.6|625529
1607355600000|2020-12-07 15:40:00|131.75|131.65|131.65|131.55|132|131.9|131.25|131.2|549698
1607355900000|2020-12-07 15:45:00|131.7|131.6|131.8|131.7|131.9|131.85|131.3|131.25|618876
1607356200000|2020-12-07 15:50:00|131.85|131.75|131.4|131.3|131.95|131.8|131.35|131.3|510255
1607356500000|2020-12-07 15:55:00|131.45|131.35|131.9|131.8|132.1|132|131.45|131.35|438004
1607356800000|2020-12-07 16:00:00|131.95|131.75|130.65|130.6|131.95|131.85|130.55|130.5|606777
1607357100000|2020-12-07 16:05:00|130.7|130.65|130.55|130.45|130.95|130.9|130.15|130.05|543653
1607357400000|2020-12-07 16:10:00|130.5|130.4|130.55|130.5|130.9|130.8|130.05|130|780552
1607357700000|2020-12-07 16:15:00|130.5|130.45|131.05|130.95|131.2|131.15|130.45|130.3|396923
1607358000000|2020-12-07 16:20:00|131.1|131|131.55|131.4|131.6|131.55|130.95|130.85|1107094
1607358300000|2020-12-07 16:25:00|131.6|131.45|131.85|131.7|131.9|131.8|131.45|131.3|1152292
1607414400000|2020-12-08 08:00:00|129.15|128.65|126.5|126.1|129.95|129.9|125.55|125.05|3484072
1607414700000|2020-12-08 08:05:00|126.45|126.15|128.9|128.55|129.35|129|126.45|126.15|1222300
1607415000000|2020-12-08 08:10:00|128.85|128.5|130.1|129.8|130.25|129.95|128.25|128|1005652
1607415300000|2020-12-08 08:15:00|130.05|129.85|129.6|129.45|130.4|130.25|129.3|129.1|314793
1607415600000|2020-12-08 08:20:00|129.65|129.4|129.75|129.55|130.25|130|129.4|129.3|308673
1607415900000|2020-12-08 08:25:00|129.7|129.5|128.9|128.75|129.8|129.55|128.8|128.7|516461
1607416200000|2020-12-08 08:30:00|128.85|128.8|129.35|129.2|129.55|129.45|128.7|128.6|328003
1607416500000|2020-12-08 08:35:00|129.3|129.15|128.65|128.5|129.3|129.15|128.35|128.3|204526
1607416800000|2020-12-08 08:40:00|128.7|128.55|128.5|128.4|128.85|128.7|128.25|128.15|219884
1607417100000|2020-12-08 08:45:00|128.55|128.45|128.4|128.25|128.8|128.65|128.3|128.2|201252
1607417400000|2020-12-08 08:50:00|128.5|128.3|128.6|128.5|128.95|128.8|128.5|128.3|301066
1607417700000|2020-12-08 08:55:00|128.65|128.55|128.9|128.75|128.95|128.8|128.65|128.55|221219
1607418000000|2020-12-08 09:00:00|128.95|128.8|128.9|128.85|129.3|129.25|128.65|128.55|270891
1607418300000|2020-12-08 09:05:00|128.95|128.8|129.25|129.15|129.4|129.3|128.65|128.55|219114
1607418600000|2020-12-08 09:10:00|129.3|129.2|129.1|128.95|129.55|129.45|129.05|128.95|286398
1607418900000|2020-12-08 09:15:00|129.05|128.9|128.65|128.55|129.2|129.1|128.6|128.5|141596
1607419200000|2020-12-08 09:20:00|128.6|128.5|129.15|129.05|129.15|129.1|128.55|128.5|131192
1607419500000|2020-12-08 09:25:00|129.1|129|128.95|128.9|129.1|129.05|128.75|128.65|262106
1607419800000|2020-12-08 09:30:00|128.9|128.85|128.95|128.85|129.1|129|128.9|128.8|68296
1607420100000|2020-12-08 09:35:00|128.9|128.8|128.65|128.5|128.95|128.85|128.4|128.3|281472
1607420400000|2020-12-08 09:40:00|128.7|128.55|129|128.9|129.1|128.95|128.45|128.25|252075
1607420700000|2020-12-08 09:45:00|128.95|128.95|128.95|128.85|129.2|129.1|128.8|128.7|220572
1607421000000|2020-12-08 09:50:00|128.9|128.8|129|128.95|129.3|129.25|128.9|128.8|297597
1607421300000|2020-12-08 09:55:00|129.05|129|129.1|129|129.15|129.05|129.05|128.95|101898
1607421600000|2020-12-08 10:00:00|129|128.95|129.05|128.95|129.2|129.05|128.9|128.85|246517
1607421900000|2020-12-08 10:05:00|129.1|129|129.5|129.4|129.5|129.4|129|128.9|92610
1607422200000|2020-12-08 10:10:00|129.45|129.35|129.25|129.15|129.55|129.45|129.15|129.1|88658
1607422500000|2020-12-08 10:15:00|129.2|129.1|129.2|129.05|129.3|129.2|129.05|128.95|80044
1607422800000|2020-12-08 10:20:00|129.15|129.1|129.3|129.15|129.5|129.35|129.05|128.95|143362
1607423100000|2020-12-08 10:25:00|129.25|129.2|129.05|129|129.25|129.2|129.05|129|87001
1607423400000|2020-12-08 10:30:00|129|128.95|128.45|128.35|129.1|129|128.35|128.3|241030
1607423700000|2020-12-08 10:35:00|128.4|128.3|128.25|128.15|128.45|128.3|127.95|127.85|324093
1607424000000|2020-12-08 10:40:00|128.2|128.1|128.1|128|128.5|128.45|128.05|127.9|244632
1607424300000|2020-12-08 10:45:00|128.15|128.05|128.25|128.15|128.5|128.4|128.15|128|162165
1607424600000|2020-12-08 10:50:00|128.3|128.2|128.5|128.4|128.6|128.5|128.3|128.15|119124
1607424900000|2020-12-08 10:55:00|128.55|128.45|128.25|128.15|128.7|128.6|128.15|128.05|202386
1607425200000|2020-12-08 11:00:00|128.2|128.1|128|127.9|128.2|128.1|127.6|127.55|519340
1607425500000|2020-12-08 11:05:00|128.05|127.95|127.9|127.75|128.2|128.05|127.8|127.7|470500
1607425800000|2020-12-08 11:10:00|127.7|127.7|127.75|127.6|127.95|127.85|127.6|127.55|428729
1607426100000|2020-12-08 11:15:00|127.7|127.55|127.45|127.35|127.7|127.55|127.3|127.2|222742
1607426400000|2020-12-08 11:20:00|127.5|127.4|128.3|128.2|128.3|128.2|127.5|127.4|221477
1607426700000|2020-12-08 11:25:00|128.25|128.25|128.45|128.35|128.55|128.45|128.2|128.15|161939
1607427000000|2020-12-08 11:30:00|128.4|128.3|128.35|128.25|128.45|128.35|128.2|128.1|120771
1607427300000|2020-12-08 11:35:00|128.4|128.3|127.8|127.7|128.5|128.4|127.65|127.6|245718
1607427600000|2020-12-08 11:40:00|127.85|127.75|127.4|127.3|127.9|127.8|127.4|127.3|147857
1607427900000|2020-12-08 11:45:00|127.35|127.25|126.25|126.1|127.4|127.3|126.1|125.95|1041197
1607428200000|2020-12-08 11:50:00|126.3|126.15|126.4|126.3|126.55|126.5|126.15|126.1|676963
1607428500000|2020-12-08 11:55:00|126.35|126.25|126.25|126.1|126.5|126.4|126.1|126|298926
1607428800000|2020-12-08 12:00:00|126.3|126.15|126.45|126.3|126.5|126.4|126.05|126|431175
1607429100000|2020-12-08 12:05:00|126.5|126.35|126.5|126.4|126.55|126.45|126.25|126.2|247610
1607429400000|2020-12-08 12:10:00|126.45|126.35|126.35|126.25|126.5|126.4|126.2|126.1|215310
1607429700000|2020-12-08 12:15:00|126.3|126.2|126.4|126.35|126.7|126.6|126.3|126.2|336077
1607430000000|2020-12-08 12:20:00|126.35|126.3|126.35|126.25|126.5|126.4|126.35|126.25|181682
1607430300000|2020-12-08 12:25:00|126.4|126.3|126.5|126.4|126.5|126.4|126.05|126|233432
1607430600000|2020-12-08 12:30:00|126.45|126.35|126.6|126.5|126.75|126.7|126.4|126.35|137415
1607430900000|2020-12-08 12:35:00|126.65|126.55|126.4|126.35|126.75|126.7|126.4|126.35|346068
1607431200000|2020-12-08 12:40:00|126.35|126.3|126.35|126.3|126.5|126.45|126.2|126.15|172364
1607431500000|2020-12-08 12:45:00|126.3|126.25|126.35|126.2|126.5|126.45|126.25|126.15|132068
1607431800000|2020-12-08 12:50:00|126.4|126.35|126.65|126.55|126.65|126.6|126.35|126.2|161832
1607432100000|2020-12-08 12:55:00|126.6|126.5|126.7|126.6|126.75|126.65|126.5|126.4|152829
1607432400000|2020-12-08 13:00:00|126.65|126.55|127|126.9|127|126.95|126.55|126.5|211236
1607432700000|2020-12-08 13:05:00|126.95|126.85|126.8|126.65|127.05|127|126.55|126.5|178517
1607433000000|2020-12-08 13:10:00|126.75|126.6|126.9|126.8|126.95|126.9|126.6|126.5|70674
1607433300000|2020-12-08 13:15:00|126.85|126.75|126.95|126.85|127.05|127|126.7|126.6|187556
1607433600000|2020-12-08 13:20:00|127|126.9|127.25|127.1|127.65|127.45|127|126.9|366529
1607433900000|2020-12-08 13:25:00|127.2|127.05|127.55|127.4|127.55|127.45|127.05|126.95|97123
1607434200000|2020-12-08 13:30:00|127.6|127.45|127.15|127|127.7|127.6|127.05|127|236056
1607434500000|2020-12-08 13:35:00|127.1|127.05|126.7|126.55|127.2|127.05|126.45|126.35|183882
1607434800000|2020-12-08 13:40:00|126.75|126.6|126.7|126.55|126.9|126.85|126.65|126.55|121747
1607435100000|2020-12-08 13:45:00|126.65|126.6|126.5|126.4|126.7|126.6|126.4|126.3|216039
1607435400000|2020-12-08 13:50:00|126.45|126.35|126.5|126.4|126.55|126.5|126.3|126.2|215737
1607435700000|2020-12-08 13:55:00|126.55|126.45|126.65|126.55|126.65|126.6|126.45|126.4|224620
1607436000000|2020-12-08 14:00:00|126.6|126.5|127.05|126.95|127.2|127.15|126.4|126.35|358201
1607436300000|2020-12-08 14:05:00|127|127|127.2|127.05|127.3|127.25|126.8|126.75|214933
1607436600000|2020-12-08 14:10:00|127.15|127|127.45|127.35|127.45|127.35|127|126.9|120353
1607436900000|2020-12-08 14:15:00|127.5|127.4|127.3|127.2|127.5|127.4|127.25|127.15|147969
1607437200000|2020-12-08 14:20:00|127.35|127.25|127.25|127.15|127.35|127.3|126.95|126.9|164715
1607437500000|2020-12-08 14:25:00|127.2|127.1|127.2|127.05|127.25|127.15|126.9|126.85|126433
1607437800000|2020-12-08 14:30:00|127.15|127.1|128.5|128.45|128.55|128.45|126.95|126.9|611648
1607438100000|2020-12-08 14:35:00|128.55|128.5|128.8|128.7|128.85|128.75|128.2|128.1|407384
1607438400000|2020-12-08 14:40:00|128.75|128.75|128.4|128.3|129.1|128.95|128.4|128.3|445657
1607438700000|2020-12-08 14:45:00|128.35|128.25|128.65|128.55|128.75|128.6|128.15|128|420426
1607439000000|2020-12-08 14:50:00|128.7|128.7|128.7|128.55|128.9|128.85|128.6|128.55|345249
1607439300000|2020-12-08 14:55:00|128.65|128.6|128.55|128.45|128.85|128.7|128.35|128.3|191268
1607439600000|2020-12-08 15:00:00|128.5|128.4|127.85|127.75|128.5|128.4|127.75|127.65|346176
1607439900000|2020-12-08 15:05:00|127.8|127.7|127.35|127.25|127.85|127.75|127.2|127.1|239115
1607440200000|2020-12-08 15:10:00|127.4|127.3|127.3|127.2|127.5|127.4|127.2|127.1|343574
1607440500000|2020-12-08 15:15:00|127.35|127.25|127.15|127.05|127.45|127.4|126.85|126.8|109949
1607440800000|2020-12-08 15:20:00|127.1|127|127.15|127.05|127.2|127.15|126.8|126.75|249550
1607441100000|2020-12-08 15:25:00|127.2|127.1|127.3|127.2|127.4|127.3|127|126.95|168567
1607441400000|2020-12-08 15:30:00|127.35|127.25|127.15|127.05|127.35|127.25|127.05|127|148317
1607441700000|2020-12-08 15:35:00|127.2|127.1|126.95|126.85|127.25|127.15|126.85|126.8|327604
1607442000000|2020-12-08 15:40:00|126.9|126.9|126.95|126.9|127.05|126.95|126.75|126.7|301962
1607442300000|2020-12-08 15:45:00|126.9|126.85|127.1|127|127.1|127.05|126.9|126.8|215453
1607442600000|2020-12-08 15:50:00|127.15|127.05|127.05|126.95|127.15|127.05|126.95|126.85|178543
1607442900000|2020-12-08 15:55:00|127|127|127.05|126.95|127.25|127.15|127|126.95|589919
1607443200000|2020-12-08 16:00:00|127|127|127|126.9|127.25|127.2|126.9|126.85|254453
1607443500000|2020-12-08 16:05:00|127.05|126.95|126.7|126.65|127.05|126.95|126.7|126.65|409662
1607443800000|2020-12-08 16:10:00|126.75|126.7|126.9|126.85|127.15|127.1|126.6|126.55|536594
1607444100000|2020-12-08 16:15:00|126.85|126.8|127.05|126.95|127.1|127|126.85|126.75|327672
1607444400000|2020-12-08 16:20:00|127|127|127|126.9|127.15|127.1|126.9|126.8|400492
1607444700000|2020-12-08 16:25:00|126.95|126.85|127.05|127|127.1|127.05|126.9|126.8|549981
1607500800000|2020-12-09 08:00:00|128.7|128.4|128.65|128.4|129.3|129.2|128.6|128.3|862155
1607501100000|2020-12-09 08:05:00|128.6|128.35|129.15|128.95|129.35|129.15|128.3|128.05|879555
1607501400000|2020-12-09 08:10:00|129.2|129|128.6|128.4|129.35|129.3|128.4|128.35|602157
1607501700000|2020-12-09 08:15:00|128.4|128.35|128.75|128.55|128.85|128.7|128.4|128.35|286469
1607502000000|2020-12-09 08:20:00|128.6|128.6|129.4|129.3|129.6|129.45|128.35|128.3|646953
1607502300000|2020-12-09 08:25:00|129.45|129.35|129.2|129.05|130.2|130|129.1|129|788665
1607502600000|2020-12-09 08:30:00|129.15|129|129.2|129.05|129.4|129.25|128.75|128.7|339314
1607502900000|2020-12-09 08:35:00|129.15|129.1|129.85|129.75|130.05|130|129.15|129.05|691948
1607503200000|2020-12-09 08:40:00|129.9|129.8|130.05|130|130.3|130.2|129.8|129.7|856855
1607503500000|2020-12-09 08:45:00|130.1|130.05|130.6|130.55|130.75|130.65|130.1|130.05|658728
1607503800000|2020-12-09 08:50:00|130.55|130.5|130.75|130.6|130.75|130.65|129.85|129.8|528023
1607504100000|2020-12-09 08:55:00|130.7|130.55|130.7|130.65|130.9|130.8|130.5|130.4|298893
1607504400000|2020-12-09 09:00:00|130.75|130.6|130.2|130.05|130.8|130.7|130.1|130|460080
1607504700000|2020-12-09 09:05:00|130.15|130|130.6|130.55|130.7|130.6|129.85|129.8|652071
1607505000000|2020-12-09 09:10:00|130.65|130.6|130.4|130.25|130.7|130.6|130.3|130.2|253382
1607505300000|2020-12-09 09:15:00|130.35|130.2|130.45|130.3|130.7|130.6|130.25|130.2|261281
1607505600000|2020-12-09 09:20:00|130.4|130.35|130.1|130|130.4|130.35|130.05|129.95|108859
1607505900000|2020-12-09 09:25:00|130.15|130.05|130.3|130.15|130.65|130.55|130|129.95|210212
1607506200000|2020-12-09 09:30:00|130.25|130.1|129.9|129.8|130.25|130.2|129.85|129.8|138579
1607506500000|2020-12-09 09:35:00|129.85|129.75|129.6|129.45|129.85|129.75|129.5|129.35|189988
1607506800000|2020-12-09 09:40:00|129.55|129.4|129.4|129.3|129.55|129.45|129.35|129.3|197385
1607507100000|2020-12-09 09:45:00|129.45|129.35|128.75|128.7|129.45|129.35|128.65|128.6|257124
1607507400000|2020-12-09 09:50:00|128.8|128.65|128.75|128.65|128.8|128.7|128.45|128.4|317749
1607507700000|2020-12-09 09:55:00|128.8|128.7|129.25|129.15|129.5|129.45|128.8|128.7|489443
1607508000000|2020-12-09 10:00:00|129.3|129.2|129.45|129.3|129.65|129.55|129.15|129.1|257418
1607508300000|2020-12-09 10:05:00|129.4|129.35|129.6|129.5|129.8|129.7|129.35|129.3|479662
1607508600000|2020-12-09 10:10:00|129.65|129.55|129.55|129.45|129.95|129.8|129.5|129.45|140635
1607508900000|2020-12-09 10:15:00|129.5|129.4|130|129.85|130.05|130|129.2|129.1|296744
1607509200000|2020-12-09 10:20:00|130.05|129.9|130.25|130.1|130.4|130.3|129.85|129.8|300615
1607509500000|2020-12-09 10:25:00|130.2|130.05|129.95|129.9|130.3|130.2|129.95|129.9|96869
1607509800000|2020-12-09 10:30:00|130|129.95|129.9|129.8|130.1|130|129.75|129.65|216847
1607510100000|2020-12-09 10:35:00|129.85|129.75|129.4|129.25|129.85|129.75|129.25|129.2|113047
1607510400000|2020-12-09 10:40:00|129.35|129.3|129.15|129.05|129.55|129.45|129.1|129|142451
1607510700000|2020-12-09 10:45:00|129.1|129|129.25|129.1|129.35|129.3|129.1|129|97334
1607511000000|2020-12-09 10:50:00|129.2|129.15|129.5|129.35|129.75|129.6|129.1|129.05|177406
1607511300000|2020-12-09 10:55:00|129.55|129.4|129.7|129.65|129.9|129.75|129.5|129.4|99567
1607511600000|2020-12-09 11:00:00|129.75|129.7|129.4|129.25|129.8|129.7|129.3|129.2|63062
1607511900000|2020-12-09 11:05:00|129.35|129.2|129.15|129|129.45|129.3|129.1|129|101528
1607512200000|2020-12-09 11:10:00|129.2|129.05|129.6|129.55|129.6|129.55|129.2|129|159471
1607512500000|2020-12-09 11:15:00|129.55|129.5|129.4|129.3|129.6|129.55|129.35|129.3|132120
1607512800000|2020-12-09 11:20:00|129.35|129.25|129.55|129.45|129.6|129.55|129.05|129|197906
1607513100000|2020-12-09 11:25:00|129.6|129.5|129.25|129.15|129.7|129.65|129.25|129.15|924550
1607513400000|2020-12-09 11:30:00|129.2|129.2|129.25|129.15|129.35|129.3|129.15|129.05|78270
1607513700000|2020-12-09 11:35:00|129.3|129.2|129.25|129.15|129.75|129.65|129.2|129.1|277983
1607514000000|2020-12-09 11:40:00|129.3|129.2|129.4|129.3|129.5|129.4|129.3|129.15|141338
1607514300000|2020-12-09 11:45:00|129.35|129.25|129.3|129.25|129.4|129.3|129.25|129.2|79469
1607514600000|2020-12-09 11:50:00|129.25|129.2|129.35|129.3|129.4|129.35|129.2|129.15|139246
1607514900000|2020-12-09 11:55:00|129.4|129.35|129.4|129.3|129.55|129.45|129.35|129.3|41954
1607515200000|2020-12-09 12:00:00|129.35|129.25|129.15|129.05|129.35|129.25|129.05|129|137160
1607515500000|2020-12-09 12:05:00|129.1|129.1|129.35|129.25|129.45|129.35|129|128.95|183402
1607515800000|2020-12-09 12:10:00|129.3|129.2|129.9|129.8|130|129.9|129.3|129.2|159273
1607516100000|2020-12-09 12:15:00|129.95|129.85|129.8|129.7|129.95|129.85|129.65|129.6|141166
1607516400000|2020-12-09 12:20:00|129.75|129.75|129.7|129.6|129.85|129.75|129.5|129.4|139149
1607516700000|2020-12-09 12:25:00|129.75|129.65|129.7|129.6|129.85|129.75|129.55|129.5|109877
1607517000000|2020-12-09 12:30:00|129.75|129.65|129.7|129.6|129.85|129.8|129.7|129.6|135947
1607517300000|2020-12-09 12:35:00|129.75|129.55|129.65|129.55|129.75|129.6|129.55|129.45|111149
1607517600000|2020-12-09 12:40:00|129.7|129.6|129.75|129.6|129.95|129.85|129.65|129.55|141245
1607517900000|2020-12-09 12:45:00|129.8|129.65|129.95|129.85|129.95|129.85|129.8|129.6|68869
1607518200000|2020-12-09 12:50:00|129.9|129.9|129.95|129.85|130.05|129.95|129.85|129.8|143083
1607518500000|2020-12-09 12:55:00|130|129.9|130.1|130.05|130.2|130.15|129.95|129.9|148627
1607518800000|2020-12-09 13:00:00|130.05|130|130.25|130.2|130.3|130.2|129.9|129.85|108369
1607519100000|2020-12-09 13:05:00|130.2|130.15|130.15|130.05|130.3|130.15|130|129.95|76404
1607519400000|2020-12-09 13:10:00|130.1|130|130.2|130.1|130.2|130.1|129.95|129.9|60693
1607519700000|2020-12-09 13:15:00|130.15|130.15|130.05|129.95|130.25|130.2|130|129.9|111685
1607520000000|2020-12-09 13:20:00|130|129.9|130.3|130.2|130.5|130.45|129.85|129.7|350991
1607520300000|2020-12-09 13:25:00|130.25|130.15|130.2|130.1|130.25|130.15|129.85|129.8|218023
1607520600000|2020-12-09 13:30:00|130.15|130.15|130.3|130.2|130.35|130.3|130.1|130|109778
1607520900000|2020-12-09 13:35:00|130.15|130.15|130.4|130.3|130.4|130.3|129.85|129.8|247552
1607521200000|2020-12-09 13:40:00|130.35|130.25|130.6|130.5|130.8|130.7|130.3|130.2|203528
1607521500000|2020-12-09 13:45:00|130.65|130.55|131.55|131.4|131.85|131.75|130.65|130.5|873130
1607521800000|2020-12-09 13:50:00|131.5|131.35|131.85|131.8|131.95|131.85|131.45|131.3|574160
1607522100000|2020-12-09 13:55:00|131.9|131.85|131.45|131.4|131.9|131.85|131.4|131.35|211262
1607522400000|2020-12-09 14:00:00|131.4|131.35|131.1|131|131.45|131.35|131.05|131|288392
1607522700000|2020-12-09 14:05:00|131.15|131.05|131.1|131|131.15|131.05|130.75|130.65|493055
1607523000000|2020-12-09 14:10:00|130.9|130.95|130.85|130.75|131.15|131.05|130.8|130.7|334218
1607523300000|2020-12-09 14:15:00|130.8|130.8|131.05|130.95|131.05|130.95|130.8|130.7|234699
1607523600000|2020-12-09 14:20:00|131|130.9|131.4|131.3|131.65|131.55|131|130.9|352621
1607523900000|2020-12-09 14:25:00|131.45|131.35|131.4|131.3|131.65|131.55|131.2|131.1|210049
1607524200000|2020-12-09 14:30:00|131.45|131.35|131.55|131.45|132.05|131.95|131.4|131.3|978725
1607524500000|2020-12-09 14:35:00|131.5|131.4|131|130.9|131.55|131.4|130.7|130.65|483576
1607524800000|2020-12-09 14:40:00|130.95|130.85|131.05|131|131.1|131.05|130.7|130.65|236869
1607525100000|2020-12-09 14:45:00|131.1|130.95|130.9|130.8|131.25|131.2|130.8|130.7|214265
1607525400000|2020-12-09 14:50:00|130.85|130.75|130.8|130.7|131.15|131.05|130.6|130.55|394140
1607525700000|2020-12-09 14:55:00|130.75|130.75|129.45|129.35|131|130.9|129.4|129.3|1041992
1607526000000|2020-12-09 15:00:00|129.5|129.4|129.75|129.65|129.9|129.8|129.5|129.4|664231
1607526300000|2020-12-09 15:05:00|129.7|129.6|130.35|130.25|130.4|130.3|129.6|129.55|494775
1607526600000|2020-12-09 15:10:00|130.4|130.3|131|130.95|131.2|131.1|130.35|130.25|703002
1607526900000|2020-12-09 15:15:00|131.05|131|131.1|131|131.2|131.1|130.9|130.8|218140
1607527200000|2020-12-09 15:20:00|131.05|130.95|129.95|129.85|131.05|130.95|129.8|129.75|425362
1607527500000|2020-12-09 15:25:00|130|129.9|130.15|130|130.3|130.15|129.75|129.7|575514
1607527800000|2020-12-09 15:30:00|130.1|129.95|129.8|129.7|130.25|130.15|129.7|129.65|382459
1607528100000|2020-12-09 15:35:00|129.85|129.75|129.7|129.6|129.85|129.75|129.15|129.1|518107
1607528400000|2020-12-09 15:40:00|129.65|129.65|130|129.85|130.25|130.05|129.55|129.5|564894
1607528700000|2020-12-09 15:45:00|130.05|129.9|129.85|129.75|130.1|130|129.75|129.65|255026
1607529000000|2020-12-09 15:50:00|129.8|129.7|129.55|129.45|129.8|129.7|129.5|129.4|199598
1607529300000|2020-12-09 15:55:00|129.6|129.5|129.15|129.05|129.6|129.55|129.05|129|318207
1607529600000|2020-12-09 16:00:00|129.1|129.1|128.65|128.6|129.2|129.15|128.65|128.6|375679
1607529900000|2020-12-09 16:05:00|128.7|128.65|128.65|128.55|129|128.95|128.65|128.55|415430
1607530200000|2020-12-09 16:10:00|128.7|128.6|128.7|128.65|128.9|128.8|128.6|128.5|305993
1607530500000|2020-12-09 16:15:00|128.75|128.7|128.9|128.85|129.35|129.25|128.75|128.65|472126
1607530800000|2020-12-09 16:20:00|128.85|128.8|130.65|130.55|130.65|130.55|128.85|128.75|1048802
1607531100000|2020-12-09 16:25:00|130.7|130.6|130.3|130.1|130.75|130.7|130.05|129.9|1520654
1607587200000|2020-12-10 08:00:00|129.45|129.35|130.3|130.1|130.5|130.2|129.45|129.35|1518149
1607587500000|2020-12-10 08:05:00|130.4|130.15|129.7|129.5|130.5|130.3|128.45|128.25|1250067
1607587800000|2020-12-10 08:10:00|129.75|129.55|129.3|129.05|130.2|130|129|128.8|338610
1607588100000|2020-12-10 08:15:00|129.25|129|129.25|129.05|129.65|129.5|128.75|128.6|370925
1607588400000|2020-12-10 08:20:00|129.15|129|129|128.9|129.5|129.35|128.9|128.8|255980
1607588700000|2020-12-10 08:25:00|129.05|128.85|129.15|129.05|129.5|129.35|128.9|128.7|242130
1607589000000|2020-12-10 08:30:00|129.2|129.1|128.55|128.35|129.25|129.1|128.45|128.3|420248
1607589300000|2020-12-10 08:35:00|128.5|128.4|128.05|127.9|128.75|128.65|128|127.9|417090
1607589600000|2020-12-10 08:40:00|128|127.95|128.55|128.35|128.6|128.5|127.75|127.7|492742
1607589900000|2020-12-10 08:45:00|128.6|128.4|128.95|128.9|129.05|128.9|128.35|128.15|290489
1607590200000|2020-12-10 08:50:00|128.85|128.85|129.1|128.95|129.25|129.1|128.7|128.6|458005
1607590500000|2020-12-10 08:55:00|129.15|129|128.75|128.6|129.2|129.15|128.55|128.4|207888
1607590800000|2020-12-10 09:00:00|128.7|128.55|128.8|128.7|128.9|128.8|128.55|128.45|143587
1607591100000|2020-12-10 09:05:00|128.85|128.75|129.45|129.3|129.5|129.4|128.85|128.75|157264
1607591400000|2020-12-10 09:10:00|129.4|129.25|129.15|129.05|129.45|129.25|129.1|129|54573
1607591700000|2020-12-10 09:15:00|129.2|129.1|129.05|128.95|129.3|129.2|129|128.9|104680
1607592000000|2020-12-10 09:20:00|129|128.9|128.85|128.75|129.1|129|128.7|128.6|441334
1607592300000|2020-12-10 09:25:00|128.8|128.8|129.3|129.2|129.3|129.25|128.8|128.75|87208
1607592600000|2020-12-10 09:30:00|129.35|129.3|129.45|129.35|129.6|129.5|129.2|129.05|132788
1607592900000|2020-12-10 09:35:00|129.5|129.4|129.25|129.15|129.6|129.45|129.2|129.15|141944
1607593200000|2020-12-10 09:40:00|129.3|129.15|129.3|129.15|129.35|129.2|129.15|129.05|11
1607593500000|2020-12-10 09:45:00|129.35|129.1|128.95|128.8|129.65|129.5|128.95|128.75|42395
1607593800000|2020-12-10 09:50:00|129|128.85|129.2|129.05|129.35|129.15|128.95|128.75|11457
1607594100000|2020-12-10 09:55:00|129.3|129.1|128.95|128.8|129.35|129.15|128.9|128.75|15450
1607594400000|2020-12-10 10:00:00|128.9|128.8|129.2|129.1|129.2|129.1|128.85|128.8|96575
1607594700000|2020-12-10 10:05:00|129.15|129.05|128.8|128.7|129.15|129.05|128.75|128.65|97955
1607595000000|2020-12-10 10:10:00|128.85|128.75|129.3|129.15|129.4|129.25|128.85|128.7|79637
1607595300000|2020-12-10 10:15:00|129.25|129.2|129.3|129.15|129.35|129.25|129.15|129.1|102948
1607595600000|2020-12-10 10:20:00|129.25|129.1|129.35|129.25|129.35|129.25|129.15|129.05|93258
1607595900000|2020-12-10 10:25:00|129.4|129.3|129.55|129.45|129.7|129.6|129.4|129.3|139256
1607596200000|2020-12-10 10:30:00|129.5|129.4|129.5|129.35|129.65|129.55|129.4|129.3|101239
1607596500000|2020-12-10 10:35:00|129.5|129.3|129.55|129.4|129.6|129.45|129.3|129.2|16942
1607596800000|2020-12-10 10:40:00|129.5|129.35|129.55|129.4|129.85|129.7|129.5|129.35|17882
1607597100000|2020-12-10 10:45:00|129.65|129.5|129.6|129.4|129.85|129.7|129.55|129.4|17785
1607597400000|2020-12-10 10:50:00|129.55|129.35|129.1|128.95|129.6|129.4|129|128.85|12019
1607597700000|2020-12-10 10:55:00|129.05|128.9|129.05|128.9|129.1|128.95|129|128.85|7716
1607598000000|2020-12-10 11:00:00|129.2|129.05|129.35|129.2|129.45|129.35|129.1|129|97473
1607598300000|2020-12-10 11:05:00|129.4|129.25|129.55|129.45|129.8|129.7|129.35|129.2|118563
1607598600000|2020-12-10 11:10:00|129.5|129.4|129.15|129|129.6|129.5|129.1|129|59300
1607598900000|2020-12-10 11:15:00|129.2|129.05|129|128.85|129.2|129.1|128.6|128.5|132573
1607599200000|2020-12-10 11:20:00|129.05|128.9|129.1|128.9|129.2|129.1|128.85|128.75|112553
1607599500000|2020-12-10 11:25:00|129.05|128.85|128.75|128.55|129.05|128.85|128.6|128.5|153377
1607599800000|2020-12-10 11:30:00|128.7|128.6|128.9|128.75|128.9|128.8|128.6|128.5|83621
1607600100000|2020-12-10 11:35:00|128.85|128.8|128.8|128.6|128.95|128.8|128.6|128.5|140118
1607600400000|2020-12-10 11:40:00|128.85|128.65|129.15|129.05|129.2|129.05|128.8|128.65|137099
1607600700000|2020-12-10 11:45:00|129.2|129.1|129.2|129.05|129.6|129.55|129.15|129.05|211299
1607601000000|2020-12-10 11:50:00|129.25|129.1|129.45|129.3|129.6|129.5|129.2|129.1|99057
1607601300000|2020-12-10 11:55:00|129.5|129.35|129.75|129.6|129.8|129.7|129.4|129.35|124034
1607601600000|2020-12-10 12:00:00|129.7|129.55|129.7|129.5|129.95|129.8|129.55|129.5|112589
1607601900000|2020-12-10 12:05:00|129.75|129.55|129.8|129.7|129.8|129.7|129.5|129.4|127131
1607602200000|2020-12-10 12:10:00|129.85|129.75|129.55|129.45|129.85|129.75|129.5|129.4|75862
1607602500000|2020-12-10 12:15:00|129.5|129.4|129.45|129.4|129.65|129.55|129.3|129.15|172920
1607602800000|2020-12-10 12:20:00|129.4|129.35|129.05|128.9|129.4|129.35|129|128.85|140007
1607603100000|2020-12-10 12:25:00|128.9|128.95|128.8|128.7|129.05|128.95|128.7|128.55|120683
1607603400000|2020-12-10 12:30:00|128.75|128.65|128.3|128.2|128.85|128.75|128.25|128.2|130808
1607603700000|2020-12-10 12:35:00|128.25|128.15|128.45|128.4|128.5|128.4|128.2|128.15|179451
1607604000000|2020-12-10 12:40:00|128.4|128.35|128.65|128.5|128.65|128.55|128.4|128.3|62028
1607604300000|2020-12-10 12:45:00|128.7|128.55|128.85|128.7|129.2|129.15|128.65|128.5|177343
1607604600000|2020-12-10 12:50:00|128.8|128.65|129.2|129.1|129.2|129.1|128.7|128.55|82078
1607604900000|2020-12-10 12:55:00|129.15|129.05|128.9|128.8|129.2|129.05|128.75|128.65|220229
1607605200000|2020-12-10 13:00:00|128.85|128.75|129|128.9|129.1|129.05|128.65|128.55|105750
1607605500000|2020-12-10 13:05:00|129.05|128.85|129|128.9|129.2|129.05|128.85|128.7|88250
1607605800000|2020-12-10 13:10:00|128.95|128.85|129|128.85|129.3|129.15|128.8|128.7|79991
1607606100000|2020-12-10 13:15:00|128.95|128.8|128.4|128.3|128.95|128.8|128.4|128.3|127269
1607606400000|2020-12-10 13:20:00|128.45|128.35|128.6|128.45|128.65|128.5|128.4|128.3|124615
1607606700000|2020-12-10 13:25:00|128.55|128.5|128.75|128.7|128.75|128.7|128.35|128.3|93861
1607607000000|2020-12-10 13:30:00|128.8|128.75|128.85|128.75|128.9|128.8|128.75|128.65|57311
1607607300000|2020-12-10 13:35:00|128.8|128.7|128.25|128.05|128.8|128.7|128.05|127.9|188436
1607607600000|2020-12-10 13:40:00|128.05|128|127.95|127.8|128.35|128.15|127.9|127.8|180018
1607607900000|2020-12-10 13:45:00|127.9|127.85|128.2|128.05|128.2|128.05|127.7|127.5|174748
1607608200000|2020-12-10 13:50:00|128.15|128|127.75|127.65|128.15|128|127.65|127.5|183553
1607608500000|2020-12-10 13:55:00|127.8|127.7|127.85|127.75|128.05|128|127.4|127.25|288759
1607608800000|2020-12-10 14:00:00|127.8|127.7|127.75|127.6|128.1|128|127.55|127.45|219991
1607609100000|2020-12-10 14:05:00|127.7|127.55|127|126.85|127.85|127.7|126.7|126.6|369219
1607609400000|2020-12-10 14:10:00|126.95|126.8|126.35|126.15|126.95|126.85|126.2|126.1|482306
1607609700000|2020-12-10 14:15:00|126.2|126.1|125.65|125.55|126.35|126.1|125.6|125.5|641528
1607610000000|2020-12-10 14:20:00|125.7|125.5|125.85|125.65|126.15|125.9|125.4|125.25|333121
1607610300000|2020-12-10 14:25:00|125.9|125.7|125.8|125.6|126.25|126.05|125.8|125.6|165198
1607610600000|2020-12-10 14:30:00|125.85|125.7|126.2|126.1|126.55|126.5|125.85|125.7|473199
1607610900000|2020-12-10 14:35:00|126.25|126.15|126|125.9|126.45|126.4|125.95|125.9|295761
1607611200000|2020-12-10 14:40:00|125.95|125.95|125.75|125.6|126.1|126.05|125.7|125.55|422167
1607611500000|2020-12-10 14:45:00|125.7|125.65|125.85|125.7|125.9|125.8|125.6|125.4|359312
1607611800000|2020-12-10 14:50:00|125.9|125.75|125.95|125.8|126.2|126|125.9|125.75|378308
1607612100000|2020-12-10 14:55:00|126|125.85|126.15|126|126.35|126.2|125.95|125.85|266026
1607612400000|2020-12-10 15:00:00|126.2|126.05|126.4|126.25|126.45|126.35|126.2|126.05|463320
1607612700000|2020-12-10 15:05:00|126.35|126.2|126.85|126.75|126.9|126.8|126.2|126.1|227531
1607613000000|2020-12-10 15:10:00|126.9|126.8|127.55|127.45|128.1|127.95|126.8|126.7|899979
1607613300000|2020-12-10 15:15:00|127.6|127.4|128.1|127.95|128.15|128|127.6|127.4|143850
1607613600000|2020-12-10 15:20:00|128.05|127.9|128.5|128.4|128.65|128.55|127.95|127.85|399789
1607613900000|2020-12-10 15:25:00|128.45|128.35|127.8|127.7|128.5|128.35|127.6|127.45|299800
1607614200000|2020-12-10 15:30:00|127.85|127.75|127.7|127.55|128.05|127.9|127.6|127.5|86427
1607614500000|2020-12-10 15:35:00|127.75|127.6|128.3|128.2|128.35|128.3|127.7|127.55|274832
1607614800000|2020-12-10 15:40:00|128.25|128.25|128.05|127.95|128.3|128.25|127.9|127.85|232792
1607615100000|2020-12-10 15:45:00|128|127.9|127.95|127.8|128.05|127.95|127.55|127.4|287112
1607615400000|2020-12-10 15:50:00|128|127.85|128.1|128|128.15|128.05|127.9|127.75|164613
1607615700000|2020-12-10 15:55:00|128.15|128.05|128.35|128.25|128.4|128.3|128|127.85|229801
1607616000000|2020-12-10 16:00:00|128.4|128.3|128.75|128.6|129|128.9|128.15|128.05|399456
1607616300000|2020-12-10 16:05:00|128.7|128.55|128.55|128.4|128.7|128.55|128.25|128.1|168887
1607616600000|2020-12-10 16:10:00|128.6|128.45|128.5|128.4|128.6|128.45|128.25|128.15|244944
1607616900000|2020-12-10 16:15:00|128.45|128.45|128.2|128.15|128.5|128.45|128.2|128.15|223396
1607617200000|2020-12-10 16:20:00|128.25|128.2|127.95|127.85|128.25|128.2|127.8|127.7|465879
1607617500000|2020-12-10 16:25:00|127.9|127.8|127.15|127.05|127.9|127.8|126.9|126.8|572343
1607673600000|2020-12-11 08:00:00|125.8|125.5|118.55|118.15|125.8|125.5|117.75|116.2|4546077
1607673900000|2020-12-11 08:05:00|118.5|118.05|121.35|121|123.35|123|118.45|118|2269752
1607674200000|2020-12-11 08:10:00|121.3|120.95|119.4|119.3|121.3|120.95|118.8|118.4|1892809
1607674500000|2020-12-11 08:15:00|119.5|119.25|118.8|118.6|120.3|120.1|118.7|118.5|1563854
1607674800000|2020-12-11 08:20:00|118.75|118.5|118.65|118.25|119.95|119.8|118.4|118.2|1389810
1607675100000|2020-12-11 08:25:00|118.7|118.3|119.5|119.35|119.85|119.7|118.3|118.15|1455861
1607675400000|2020-12-11 08:30:00|119.45|119.3|118.55|118.5|119.55|119.35|117.6|117.55|1788521
1607675700000|2020-12-11 08:35:00|118.65|118.55|117.55|117.35|119|118.9|117.4|117.3|1258265
1607676000000|2020-12-11 08:40:00|117.5|117.4|117.55|117.45|118.3|118.15|117.2|117.15|1267490
1607676300000|2020-12-11 08:45:00|117.6|117.4|117.55|117.3|117.9|117.7|115.65|115.5|2155270
1607676600000|2020-12-11 08:50:00|117.3|117.25|117.9|117.75|118.9|118.65|117.3|117.25|1418619
1607676900000|2020-12-11 08:55:00|117.95|117.8|119.5|119.25|119.7|119.3|117.85|117.65|1002476
1607677200000|2020-12-11 09:00:00|119.45|119.2|119.8|119.6|119.8|119.7|119.05|118.95|786922
1607677500000|2020-12-11 09:05:00|119.75|119.65|119.95|119.75|121.05|120.95|119.55|119.4|1799666
1607677800000|2020-12-11 09:10:00|119.9|119.7|120.05|119.85|120.35|120.25|119.65|119.5|661386
1607678100000|2020-12-11 09:15:00|120|120|119.9|119.75|120.5|120.3|119.8|119.65|815442
1607678400000|2020-12-11 09:20:00|119.85|119.7|119.3|119.2|120.55|120.4|119.3|119.2|828055
1607678700000|2020-12-11 09:25:00|119.25|119.15|118.9|118.75|119.7|119.55|118.9|118.75|553730
1607679000000|2020-12-11 09:30:00|118.95|118.8|119.75|119.65|119.9|119.8|118.8|118.7|383239
1607679300000|2020-12-11 09:35:00|119.85|119.8|118.45|118.25|119.9|119.8|118.25|118.2|913208
1607679600000|2020-12-11 09:40:00|118.4|118.2|119.2|119.05|119.3|119.15|117.95|117.85|1268350
1607679900000|2020-12-11 09:45:00|119.25|119.1|119.85|119.7|120.05|119.95|119.05|118.95|833181
1607680200000|2020-12-11 09:50:00|119.8|119.65|119.4|119.25|119.95|119.85|119.4|119.2|269538
1607680500000|2020-12-11 09:55:00|119.35|119.2|118.9|118.75|119.35|119.2|118.85|118.65|284886
1607680800000|2020-12-11 10:00:00|118.8|118.8|119.25|119.15|119.7|119.5|118.8|118.8|321505
1607681100000|2020-12-11 10:05:00|119.2|119.1|118.8|118.65|119.25|119.15|118.65|118.5|273163
1607681400000|2020-12-11 10:10:00|118.85|118.7|118.65|118.55|118.95|118.85|118.6|118.5|190533
1607681700000|2020-12-11 10:15:00|118.6|118.5|118.05|117.9|118.95|118.85|118|117.9|554923
1607682000000|2020-12-11 10:20:00|118|117.95|118.2|118.05|118.35|118.2|117.65|117.55|1026681
1607682300000|2020-12-11 10:25:00|118.25|118.1|119.75|119.6|119.85|119.7|118.25|118.05|497713
1607682600000|2020-12-11 10:30:00|119.7|119.55|118.6|118.5|119.7|119.55|118.6|118.5|186540
1607682900000|2020-12-11 10:35:00|118.55|118.45|117.85|117.75|118.65|118.45|117.55|117.4|696179
1607683200000|2020-12-11 10:40:00|117.8|117.7|118.65|118.5|118.75|118.65|117.65|117.55|274971
1607683500000|2020-12-11 10:45:00|118.7|118.55|118.95|118.8|119|118.9|118|117.85|334105
1607683800000|2020-12-11 10:50:00|118.9|118.75|118.8|118.65|119.3|119.2|118.65|118.5|388895
1607684100000|2020-12-11 10:55:00|118.75|118.6|119.15|119.05|119.15|119.1|118.5|118.3|288047
1607684400000|2020-12-11 11:00:00|119.1|119|118.6|118.4|119.35|119.25|118.6|118.4|236549
1607684700000|2020-12-11 11:05:00|118.55|118.45|117.95|117.8|118.55|118.45|117.55|117.5|366928
1607685000000|2020-12-11 11:10:00|117.9|117.75|117.75|117.6|118.15|118.1|117.7|117.6|216123
1607685300000|2020-12-11 11:15:00|117.8|117.65|117.9|117.7|118.35|118.2|117.75|117.65|177382
1607685600000|2020-12-11 11:20:00|117.85|117.8|116.45|116.25|117.85|117.8|116.3|116.2|1021362
1607685900000|2020-12-11 11:25:00|116.5|116.3|114.65|114.5|116.9|116.75|114.55|114.45|1967084
1607686200000|2020-12-11 11:30:00|114.55|114.45|116.2|116.05|116.35|116.3|114.15|114.1|1487004
1607686500000|2020-12-11 11:35:00|116.15|116|116.35|116.25|116.65|116.5|115.9|115.65|559925
1607686800000|2020-12-11 11:40:00|116.4|116.2|116.15|115.9|117.3|117.25|115.95|115.75|584685
1607687100000|2020-12-11 11:45:00|116.2|115.95|115.7|115.55|116.4|116.15|115.65|115.5|484667
1607687400000|2020-12-11 11:50:00|115.75|115.8|116.05|115.85|116.3|116.15|115.75|115.6|381903
1607687700000|2020-12-11 11:55:00|116|115.9|116.75|116.6|116.75|116.6|116|115.9|288561
1607688000000|2020-12-11 12:00:00|116.8|116.65|116.8|116.65|116.95|116.85|116.65|116.5|248337
1607688300000|2020-12-11 12:05:00|116.85|116.7|117.5|117.35|117.5|117.4|116.65|116.5|204275
1607688600000|2020-12-11 12:10:00|117.55|117.4|117.15|117|117.65|117.6|117.05|116.85|258717
1607688900000|2020-12-11 12:15:00|117.2|117.05|117.6|117.45|117.6|117.45|117.15|117.05|313000
1607689200000|2020-12-11 12:20:00|117.55|117.4|116.95|116.75|117.55|117.4|116.45|116.4|346800
1607689500000|2020-12-11 12:25:00|117|116.8|117.25|117.1|117.45|117.3|116.7|116.6|261915
1607689800000|2020-12-11 12:30:00|117.2|117.05|116.95|116.8|117.3|117.15|116.7|116.65|244699
1607690100000|2020-12-11 12:35:00|116.9|116.9|116.05|115.9|116.9|116.9|115.95|115.9|421092
1607690400000|2020-12-11 12:40:00|116.1|115.95|116.15|116.05|116.35|116.2|115.95|115.8|307039
1607690700000|2020-12-11 12:45:00|116.1|116.1|115.75|115.6|116.15|116.1|115.65|115.5|439259
1607691000000|2020-12-11 12:50:00|115.8|115.65|116.85|116.7|117.1|117|115.75|115.65|353944
1607691300000|2020-12-11 12:55:00|116.8|116.65|116.5|116.4|116.85|116.65|116.2|116.15|460807
1607691600000|2020-12-11 13:00:00|116.55|116.45|116.45|116.3|116.65|116.55|116.35|116.25|226630
1607691900000|2020-12-11 13:05:00|116.5|116.35|115.6|115.5|116.6|116.5|115.55|115.5|389523
1607692200000|2020-12-11 13:10:00|115.65|115.55|116|115.85|116.25|116|115.6|115.5|349087
1607692500000|2020-12-11 13:15:00|115.95|115.9|115.85|115.8|116.25|116.15|115.65|115.55|782712
1607692800000|2020-12-11 13:20:00|115.8|115.75|115.8|115.6|116.45|116.3|115.75|115.6|485124
1607693100000|2020-12-11 13:25:00|115.75|115.65|115.85|115.75|115.9|115.8|115.7|115.5|272088
1607693400000|2020-12-11 13:30:00|115.9|115.8|116.25|116.15|116.4|116.35|115.85|115.75|667466
1607693700000|2020-12-11 13:35:00|116.3|116.2|116.7|116.6|116.7|116.65|116.15|116.05|291514
1607694000000|2020-12-11 13:40:00|116.65|116.55|116.55|116.5|116.85|116.8|116.5|116.35|325464
1607694300000|2020-12-11 13:45:00|116.5|116.45|115.65|115.5|116.6|116.55|115.65|115.5|205314
1607694600000|2020-12-11 13:50:00|115.7|115.55|116.7|116.55|116.9|116.8|115.25|115.1|883068
1607694900000|2020-12-11 13:55:00|116.65|116.5|117|116.9|117.1|117.05|116.6|116.5|487808
1607695200000|2020-12-11 14:00:00|116.95|116.95|117.6|117.45|117.6|117.5|116.95|116.9|244709
1607695500000|2020-12-11 14:05:00|117.55|117.4|116.9|116.8|117.6|117.5|116.9|116.75|247353
1607695800000|2020-12-11 14:10:00|117|116.85|117.55|117.4|117.6|117.45|116.9|116.85|223695
1607696100000|2020-12-11 14:15:00|117.6|117.45|117.2|116.95|117.7|117.65|116.2|116.05|1066994
1607696400000|2020-12-11 14:20:00|117.25|117|118|117.9|118|117.9|117.25|117|318486
1607696700000|2020-12-11 14:25:00|118.05|118|118.2|118.1|118.3|118.1|117.7|117.5|1464832
1607697000000|2020-12-11 14:30:00|118.25|118.15|119.8|119.65|119.8|119.7|118|117.85|1633700
1607697300000|2020-12-11 14:35:00|119.75|119.6|118.9|118.75|119.95|119.8|118.55|118.5|1037228
1607697600000|2020-12-11 14:40:00|118.95|118.9|119.45|119.35|119.7|119.65|118.95|118.75|712452
1607697900000|2020-12-11 14:45:00|119.4|119.3|119.2|119.1|119.95|119.9|119.2|119.1|830162
1607698200000|2020-12-11 14:50:00|119.15|119.05|119.3|119.15|119.75|119.7|118.85|118.8|1084218
1607698500000|2020-12-11 14:55:00|119.25|119.2|119.45|119.35|119.85|119.75|119.25|119.15|454372
1607698800000|2020-12-11 15:00:00|119.55|119.45|119.3|119.15|119.95|119.85|119.2|119.15|702323
1607699100000|2020-12-11 15:05:00|119.25|119.1|119.3|119.2|119.8|119.65|119.2|119.1|403152
1607699400000|2020-12-11 15:10:00|119.25|119.15|119.2|119.05|119.65|119.5|118.8|118.75|576565
1607699700000|2020-12-11 15:15:00|119.15|119.1|118.85|118.75|119.45|119.4|118.65|118.6|580719
1607700000000|2020-12-11 15:20:00|118.8|118.7|118.2|118.05|118.95|118.85|118.05|117.95|620480
1607700300000|2020-12-11 15:25:00|118.15|118|118.45|118.3|118.55|118.4|118.05|117.95|477335
1607700600000|2020-12-11 15:30:00|118.4|118.35|118.45|118.35|118.7|118.6|118.25|118.2|380671
1607700900000|2020-12-11 15:35:00|118.4|118.3|117.35|117.15|118.45|118.4|117.05|117|855657
1607701200000|2020-12-11 15:40:00|117.4|117.25|117.45|117.25|117.5|117.45|116.95|116.85|814946
1607701500000|2020-12-11 15:45:00|117.5|117.3|117.95|117.75|118.1|118|117.5|117.3|481339
1607701800000|2020-12-11 15:50:00|117.9|117.85|118.6|118.45|118.85|118.75|117.9|117.85|461718
1607702100000|2020-12-11 15:55:00|118.55|118.4|118.2|118.05|118.65|118.55|118.1|118|554833
1607702400000|2020-12-11 16:00:00|118.25|118.2|118.1|118|118.55|118.45|118|117.95|546940
1607702700000|2020-12-11 16:05:00|118.15|118.05|117.95|117.8|118.55|118.3|117.65|117.5|591896
1607703000000|2020-12-11 16:10:00|118|117.85|118|117.9|118.2|118.1|117.85|117.7|421529
1607703300000|2020-12-11 16:15:00|117.95|117.95|117.6|117.55|118.15|118.05|117.35|117.2|722883
1607703600000|2020-12-11 16:20:00|117.55|117.5|117.6|117.55|117.8|117.75|117.45|117.35|799068
1607703900000|2020-12-11 16:25:00|117.55|117.5|117.45|117.35|117.65|117.6|117.1|117|1278674
1607932800000|2020-12-14 08:00:00|118.55|118.2|121.8|121.15|124.45|122.65|117.6|117.25|1731917
1607933100000|2020-12-14 08:05:00|121.75|121.1|119.95|119.4|123.05|122.1|119.45|119.15|1153526
1607933400000|2020-12-14 08:10:00|119.9|119.3|120.85|120.45|121.2|120.75|119.45|119.15|582068
1607933700000|2020-12-14 08:15:00|120.8|120.5|119.95|119.7|121.1|121|119.65|119.45|446180
1607934000000|2020-12-14 08:20:00|119.9|119.6|119.9|119.65|120.3|120.05|119.65|119.55|463594
1607934300000|2020-12-14 08:25:00|119.85|119.7|120.75|120.55|120.75|120.55|119.5|119.4|679368
1607934600000|2020-12-14 08:30:00|120.7|120.65|121.55|121.4|121.75|121.7|120.5|120.4|784820
1607934900000|2020-12-14 08:35:00|121.5|121.35|121.25|121|121.5|121.35|120.85|120.7|513182
1607935200000|2020-12-14 08:40:00|121.2|121.05|120.75|120.6|121.4|121.25|120.75|120.6|286821
1607935500000|2020-12-14 08:45:00|120.65|120.55|121|120.9|121|120.95|120.4|120.3|321494
1607935800000|2020-12-14 08:50:00|121.05|120.95|120.5|120.3|121.1|121|120.15|119.9|516350
1607936100000|2020-12-14 08:55:00|120.55|120.6|121|120.75|121|120.75|120.2|120.1|387533
1607936400000|2020-12-14 09:00:00|120.95|120.8|120.6|120.5|121.4|121.25|120.6|120.45|254807
1607936700000|2020-12-14 09:05:00|120.65|120.55|120.65|120.5|120.8|120.65|120.55|120.45|175595
1607937000000|2020-12-14 09:10:00|120.7|120.55|120.65|120.5|121.1|120.95|120.65|120.5|286085
1607937300000|2020-12-14 09:15:00|120.7|120.55|121.25|121.1|121.3|121.25|120.7|120.55|538902
1607937600000|2020-12-14 09:20:00|121.2|121.05|121.1|121|121.2|121.05|120.9|120.75|286192
1607937900000|2020-12-14 09:25:00|121.15|121.05|121.2|121.05|121.4|121.3|121.05|121|247872
1607938200000|2020-12-14 09:30:00|121.15|121|120.9|120.8|121.2|121|120.5|120.4|379497
1607938500000|2020-12-14 09:35:00|120.85|120.75|121|120.9|121|120.95|120.65|120.55|163043
1607938800000|2020-12-14 09:40:00|120.95|120.85|121|120.9|121.1|121|120.8|120.7|377747
1607939100000|2020-12-14 09:45:00|121.05|120.95|120.9|120.75|121.15|121.1|120.8|120.65|296440
1607939400000|2020-12-14 09:50:00|120.95|120.8|120.85|120.75|121|120.95|120.75|120.65|423687
1607939700000|2020-12-14 09:55:00|120.8|120.7|121.45|121.35|121.6|121.45|120.7|120.6|334053
1607940000000|2020-12-14 10:00:00|121.5|121.4|121.25|121.1|121.5|121.45|121.15|121.05|302099
1607940300000|2020-12-14 10:05:00|121.2|121.15|121.75|121.65|121.95|121.85|121.2|121.1|238784
1607940600000|2020-12-14 10:10:00|121.7|121.6|121.85|121.7|122.2|122.1|121.7|121.6|262291
1607940900000|2020-12-14 10:15:00|121.8|121.75|121.75|121.65|122.05|122|121.7|121.65|214312
1607941200000|2020-12-14 10:20:00|121.8|121.7|122.35|122.25|122.35|122.3|121.8|121.65|284239
1607941500000|2020-12-14 10:25:00|122.4|122.3|122.95|122.7|123.8|123.7|122.4|122.3|884387
1607941800000|2020-12-14 10:30:00|123|122.75|124.1|123.9|124.15|124|122.95|122.75|598547
1607942100000|2020-12-14 10:35:00|124|123.95|124|123.8|124.45|124.3|123.35|123.2|597633
1607942400000|2020-12-14 10:40:00|123.9|123.85|124.2|124.1|124.5|124.35|123.75|123.7|449878
1607942700000|2020-12-14 10:45:00|124.15|124.05|123|122.9|124.15|124.05|122.95|122.85|542136
1607943000000|2020-12-14 10:50:00|123.05|122.95|122.7|122.5|123.15|123.1|122.4|122.35|261317
1607943300000|2020-12-14 10:55:00|122.75|122.55|122.45|122.3|123.1|122.9|122.3|122.15|319356
1607943600000|2020-12-14 11:00:00|122.5|122.35|123.5|123.4|123.7|123.5|122.4|122.3|184224
1607943900000|2020-12-14 11:05:00|123.55|123.45|123.65|123.5|123.7|123.55|123.2|123.05|513745
1607944200000|2020-12-14 11:10:00|123.7|123.55|124.1|123.95|124.2|124.1|123.55|123.35|734815
1607944500000|2020-12-14 11:15:00|124.15|124|123.6|123.45|124.4|124.25|123.45|123.35|654439
1607944800000|2020-12-14 11:20:00|123.55|123.4|123.5|123.35|123.9|123.75|123.1|123|235755
1607945100000|2020-12-14 11:25:00|123.45|123.3|123.25|123.15|123.5|123.45|123.15|123.1|174375
1607945400000|2020-12-14 11:30:00|123.3|123.2|123.35|123.2|123.85|123.65|123.25|123.15|223667
1607945700000|2020-12-14 11:35:00|123.25|123.25|123.4|123.35|123.6|123.45|123.25|123.2|93246
1607946000000|2020-12-14 11:40:00|123.35|123.3|123.1|123|123.35|123.3|122.9|122.85|285868
1607946300000|2020-12-14 11:45:00|123.05|122.95|122.25|122.15|123.1|123|122.05|122|230654
1607946600000|2020-12-14 11:50:00|122.15|122.1|122.6|122.4|122.65|122.5|122.1|122.05|105370
1607946900000|2020-12-14 11:55:00|122.5|122.45|122.9|122.75|123.05|122.9|122.5|122.45|114241
1607947200000|2020-12-14 12:00:00|122.85|122.7|122.1|121.95|122.85|122.7|122|121.9|205935
1607947500000|2020-12-14 12:05:00|122.05|121.9|121.9|121.7|122.25|122.15|121.6|121.55|289590
1607947800000|2020-12-14 12:10:00|121.85|121.65|121.6|121.5|121.9|121.8|121.3|121.25|314667
1607948100000|2020-12-14 12:15:00|121.65|121.55|121.25|121.2|121.75|121.65|121.25|121.15|207673
1607948400000|2020-12-14 12:20:00|121.3|121.15|121.2|121.1|121.35|121.2|120.95|120.8|196577
1607948700000|2020-12-14 12:25:00|121.25|121.15|121.25|121.1|121.6|121.5|121.1|121.05|249459
1607949000000|2020-12-14 12:30:00|121.15|121.15|120.7|120.6|121.4|121.25|120.6|120.55|228652
1607949300000|2020-12-14 12:35:00|120.8|120.65|120.85|120.75|120.9|120.8|120.5|120.45|343029
1607949600000|2020-12-14 12:40:00|120.8|120.8|120.8|120.7|121|120.85|120.65|120.6|215206
1607949900000|2020-12-14 12:45:00|120.75|120.65|120.8|120.7|120.95|120.8|120.7|120.6|97181
1607950200000|2020-12-14 12:50:00|120.75|120.65|120.4|120.35|120.75|120.65|120.25|120.2|204977
1607950500000|2020-12-14 12:55:00|120.45|120.4|121.1|120.95|121.1|120.95|120.45|120.35|86825
1607950800000|2020-12-14 13:00:00|121.15|121|121.05|120.9|121.3|121.25|120.8|120.7|203651
1607951100000|2020-12-14 13:05:00|121|121|121.15|121|121.25|121.15|120.9|120.85|171839
1607951400000|2020-12-14 13:10:00|121.1|120.95|120.85|120.75|121.1|120.95|120.75|120.7|174656
1607951700000|2020-12-14 13:15:00|120.8|120.7|120.85|120.7|121|120.95|120.7|120.6|172890
1607952000000|2020-12-14 13:20:00|120.9|120.8|121|120.95|121.2|121.15|120.8|120.7|169962
1607952300000|2020-12-14 13:25:00|121.05|120.9|122.05|121.95|122.2|122.05|120.85|120.75|315633
1607952600000|2020-12-14 13:30:00|122|121.9|122.1|121.9|122.15|122.05|121.65|121.5|125822
1607952900000|2020-12-14 13:35:00|122.05|121.85|121.9|121.8|122.1|121.95|120.9|120.5|398129
1607953200000|2020-12-14 13:40:00|121.85|121.75|122.45|122.3|122.45|122.35|121.65|121.5|206419
1607953500000|2020-12-14 13:45:00|122.5|122.35|122.75|122.55|122.95|122.8|122.15|122|181637
1607953800000|2020-12-14 13:50:00|122.7|122.6|122.75|122.6|122.95|122.8|122.4|122.3|183160
1607954100000|2020-12-14 13:55:00|122.8|122.55|122.55|122.4|122.8|122.55|122.3|122.2|293760
1607954400000|2020-12-14 14:00:00|122.5|122.35|121.85|121.75|122.5|122.35|121.8|121.7|74540
1607954700000|2020-12-14 14:05:00|121.8|121.7|122.15|122.1|122.3|122.25|121.75|121.6|223728
1607955000000|2020-12-14 14:10:00|122.1|122.05|122|121.95|122.4|122.3|121.9|121.8|153368
1607955300000|2020-12-14 14:15:00|122.05|121.9|121.55|121.5|122.35|122.3|121.55|121.5|195263
1607955600000|2020-12-14 14:20:00|121.5|121.45|120.85|120.75|121.7|121.6|120.8|120.7|331122
1607955900000|2020-12-14 14:25:00|120.8|120.8|120.75|120.65|121|120.9|120.55|120.5|255017
1607956200000|2020-12-14 14:30:00|120.8|120.7|120.85|120.8|121.8|121.65|120.7|120.6|707687
1607956500000|2020-12-14 14:35:00|120.9|120.85|121.05|120.9|121.5|121.3|120.55|120.4|420000
1607956800000|2020-12-14 14:40:00|121|120.95|120.95|120.8|121.15|121|120.75|120.7|276976
1607957100000|2020-12-14 14:45:00|120.9|120.75|120.8|120.65|120.9|120.8|120.55|120.5|181218
1607957400000|2020-12-14 14:50:00|120.7|120.6|119.85|119.75|120.75|120.65|119.55|119.5|445528
1607957700000|2020-12-14 14:55:00|119.9|119.8|120.45|120.3|120.45|120.3|119.85|119.8|282857
1607958000000|2020-12-14 15:00:00|120.5|120.25|120.3|120.2|120.7|120.65|120|119.95|390502
1607958300000|2020-12-14 15:05:00|120.25|120.15|120.85|120.7|121.05|121|120.15|120|384276
1607958600000|2020-12-14 15:10:00|120.9|120.75|120.6|120.5|120.9|120.85|120.2|120.1|367615
1607958900000|2020-12-14 15:15:00|120.65|120.55|121.45|121.3|121.55|121.35|120.55|120.45|152609
1607959200000|2020-12-14 15:20:00|121.4|121.25|121.3|121.2|121.5|121.4|121|120.9|151853
1607959500000|2020-12-14 15:25:00|121.25|121.15|121.4|121.3|121.45|121.3|120.9|120.85|199190
1607959800000|2020-12-14 15:30:00|121.45|121.25|121.4|121.3|121.6|121.45|121.05|120.9|202034
1607960100000|2020-12-14 15:35:00|121.35|121.25|121.3|121.2|121.4|121.25|121|120.9|243923
1607960400000|2020-12-14 15:40:00|121.25|121.25|120.85|120.75|121.3|121.25|120.85|120.75|456239
1607960700000|2020-12-14 15:45:00|120.9|120.8|120.6|120.45|121.1|121|120.5|120.45|288435
1607961000000|2020-12-14 15:50:00|120.55|120.4|120.4|120.3|120.6|120.45|120.2|120.15|350630
1607961300000|2020-12-14 15:55:00|120.45|120.35|120.35|120.3|120.65|120.6|120.3|120.25|363674
1607961600000|2020-12-14 16:00:00|120.3|120.25|120.3|120.15|120.35|120.3|120.15|120.1|301098
1607961900000|2020-12-14 16:05:00|120.25|120.2|120|119.9|120.4|120.25|119.95|119.9|408018
1607962200000|2020-12-14 16:10:00|119.95|119.95|120|119.9|120.1|120.05|119.9|119.85|499600
1607962500000|2020-12-14 16:15:00|120.05|119.95|120|119.9|120.15|120.05|119.9|119.8|562919
1607962800000|2020-12-14 16:20:00|119.95|119.95|119.8|119.7|120|119.95|119.65|119.6|437868
1607963100000|2020-12-14 16:25:00|119.75|119.75|119.55|119.4|119.85|119.75|119.4|119.35|637230
1608019200000|2020-12-15 08:00:00|116.5|116.3|115.9|115.5|117.3|116.7|115.2|115.05|2506228
1608019500000|2020-12-15 08:05:00|115.95|115.45|115.9|115.6|117.15|116.85|115.8|115.45|944573
1608019800000|2020-12-15 08:10:00|115.85|115.55|115.45|115.25|116.35|116.05|115.15|115|1197760
1608020100000|2020-12-15 08:15:00|115.4|115.3|114.65|114.35|115.45|115.3|113.2|113.05|1448444
1608020400000|2020-12-15 08:20:00|114.6|114.4|114.25|114.05|114.7|114.55|114.15|114|812504
1608020700000|2020-12-15 08:25:00|114.2|114.2|114.15|114|114.55|114.3|113.95|113.85|738216
1608021000000|2020-12-15 08:30:00|114.2|114.05|114.75|114.55|115.25|115.15|114.1|114|653154
1608021300000|2020-12-15 08:35:00|114.8|114.6|115.35|115.15|115.8|115.7|114.7|114.5|994575
1608021600000|2020-12-15 08:40:00|115.4|115.2|115.95|115.8|116.1|116|115.05|114.9|395004
1608021900000|2020-12-15 08:45:00|116|115.9|115.6|115.4|116.45|116.35|115.4|115.35|572461
1608022200000|2020-12-15 08:50:00|115.55|115.35|116.15|116|116.2|116.15|115.4|115.25|328878
1608022500000|2020-12-15 08:55:00|116.1|115.95|115.7|115.55|116.1|115.95|115.55|115.45|472081
1608022800000|2020-12-15 09:00:00|115.65|115.5|114.6|114.5|115.75|115.65|114.5|114.45|611035
1608023100000|2020-12-15 09:05:00|114.7|114.55|114.7|114.6|115.1|115|114.45|114.35|579403
1608023400000|2020-12-15 09:10:00|114.6|114.55|114.3|114.15|114.7|114.55|114.2|114.05|476931
1608023700000|2020-12-15 09:15:00|114.25|114.2|114.65|114.5|114.95|114.85|114.25|114.2|624573
1608024000000|2020-12-15 09:20:00|114.6|114.45|114.85|114.7|114.95|114.8|114.55|114.4|327190
1608024300000|2020-12-15 09:25:00|114.8|114.75|115.15|115.05|115.15|115.05|114.75|114.65|329429
1608024600000|2020-12-15 09:30:00|115.2|115.1|115.65|115.5|115.8|115.7|115.1|114.95|487792
1608024900000|2020-12-15 09:35:00|115.6|115.55|115.55|115.5|115.65|115.55|115.4|115.3|219446
1608025200000|2020-12-15 09:40:00|115.6|115.45|115.6|115.45|116|115.8|115.4|115.3|181615
1608025500000|2020-12-15 09:45:00|115.55|115.4|115.65|115.55|115.7|115.65|115.4|115.3|288857
1608025800000|2020-12-15 09:50:00|115.6|115.5|114.9|114.75|115.6|115.55|114.85|114.7|347192
1608026100000|2020-12-15 09:55:00|114.85|114.8|114.85|114.7|115|114.95|114.6|114.55|441983
1608026400000|2020-12-15 10:00:00|114.95|114.75|114.85|114.7|115.1|115|114.85|114.7|83643
1608026700000|2020-12-15 10:05:00|114.8|114.75|115.15|115|115.2|115.05|114.75|114.75|153733
1608027000000|2020-12-15 10:10:00|115.1|114.95|115.15|115|115.15|115.1|115|114.85|75783
1608027300000|2020-12-15 10:15:00|115.2|115.05|115.25|115.15|115.25|115.15|115|114.9|130089
1608027600000|2020-12-15 10:20:00|115.2|115.1|115.35|115.25|115.45|115.35|115.1|115|311906
1608027900000|2020-12-15 10:25:00|115.4|115.45|115.3|115.2|115.55|115.5|115.2|115.1|200733
1608028200000|2020-12-15 10:30:00|115.25|115.15|115.45|115.35|115.5|115.4|115.15|115.1|266620
1608028500000|2020-12-15 10:35:00|115.5|115.4|115.35|115.3|115.55|115.45|115.3|115.2|202036
1608028800000|2020-12-15 10:40:00|115.3|115.25|115.2|115.15|115.3|115.25|115.1|115|231308
1608029100000|2020-12-15 10:45:00|115.25|115.2|115.1|115|115.35|115.25|115|114.95|157192
1608029400000|2020-12-15 10:50:00|115.15|115.05|115.35|115.25|115.45|115.4|115.15|115.05|120284
1608029700000|2020-12-15 10:55:00|115.4|115.3|115.4|115.3|115.55|115.5|115.35|115.25|118495
1608030000000|2020-12-15 11:00:00|115.35|115.25|115.25|115.15|115.4|115.35|115.15|115|153829
1608030300000|2020-12-15 11:05:00|115.2|115.1|114.95|114.85|115.2|115.1|114.85|114.75|143530
1608030600000|2020-12-15 11:10:00|114.9|114.8|114.75|114.7|114.95|114.8|114.75|114.7|183794
1608030900000|2020-12-15 11:15:00|114.8|114.65|114.65|114.55|114.85|114.75|114.65|114.55|122109
1608031200000|2020-12-15 11:20:00|114.6|114.5|114.55|114.4|114.75|114.65|114.15|114.05|267460
1608031500000|2020-12-15 11:25:00|114.5|114.35|113.95|113.8|114.5|114.35|113.8|113.7|396732
1608031800000|2020-12-15 11:30:00|114|113.85|114.05|113.95|114.05|113.95|113.8|113.7|218767
1608032100000|2020-12-15 11:35:00|114.1|114|113.8|113.65|114.25|114.15|113.75|113.65|249765
1608032400000|2020-12-15 11:40:00|113.75|113.7|113.85|113.7|113.95|113.9|113.75|113.65|309107
1608032700000|2020-12-15 11:45:00|113.9|113.8|114.15|114.1|114.25|114.15|113.85|113.7|394463
1608033000000|2020-12-15 11:50:00|114.1|114.05|114.8|114.7|114.85|114.7|114.05|113.95|254200
1608033300000|2020-12-15 11:55:00|114.75|114.65|114.75|114.65|115|114.95|114.55|114.45|229069
1608033600000|2020-12-15 12:00:00|114.8|114.7|115.55|115.45|115.6|115.5|114.75|114.65|313414
1608033900000|2020-12-15 12:05:00|115.6|115.5|114.85|114.65|115.85|115.8|114.6|114.5|277731
1608034200000|2020-12-15 12:10:00|114.8|114.6|115.3|115.15|115.35|115.25|114.75|114.6|219227
1608034500000|2020-12-15 12:15:00|115.25|115.1|115.2|115.1|115.25|115.1|114.95|114.85|96569
1608034800000|2020-12-15 12:20:00|115.15|115.05|115.3|115.2|115.45|115.4|115.15|115|234368
1608035100000|2020-12-15 12:25:00|115.25|115.15|115.1|114.95|115.3|115.25|114.75|114.6|160314
1608035400000|2020-12-15 12:30:00|115.05|115|114.85|114.75|115.15|115.05|114.75|114.7|123609
1608035700000|2020-12-15 12:35:00|114.8|114.7|115.35|115.25|115.6|115.5|114.8|114.7|136471
1608036000000|2020-12-15 12:40:00|115.3|115.2|115.3|115.2|115.4|115.35|115.25|115.15|188268
1608036300000|2020-12-15 12:45:00|115.25|115.25|114.15|114.05|115.3|115.25|114.05|113.95|443547
1608036600000|2020-12-15 12:50:00|114.1|114|113.7|113.55|114.15|114.05|113.3|113.2|546413
1608036900000|2020-12-15 12:55:00|113.75|113.6|114.05|113.95|114.2|114.1|113.75|113.55|270187
1608037200000|2020-12-15 13:00:00|114|114|113.5|113.35|114.05|114|113.4|113.3|415032
1608037500000|2020-12-15 13:05:00|113.55|113.4|113.8|113.65|113.85|113.75|113.35|113.2|342288
1608037800000|2020-12-15 13:10:00|113.75|113.6|113.85|113.75|113.95|113.85|113.55|113.45|310499
1608038100000|2020-12-15 13:15:00|113.8|113.7|113.85|113.7|114|113.85|113.65|113.55|159719
1608038400000|2020-12-15 13:20:00|113.9|113.75|113.9|113.8|114.35|114.2|113.85|113.75|159278
1608038700000|2020-12-15 13:25:00|113.85|113.75|114.15|114.05|114.45|114.1|113.8|113.75|204307
1608039000000|2020-12-15 13:30:00|114.2|114.2|114.35|114.25|114.5|114.35|114.1|114|255887
1608039300000|2020-12-15 13:35:00|114.3|114.2|113.85|113.7|114.3|114.2|113.75|113.65|138669
1608039600000|2020-12-15 13:40:00|113.8|113.75|113.9|113.8|114.15|114.05|113.6|113.55|313487
1608039900000|2020-12-15 13:45:00|113.95|113.75|113.65|113.55|114.1|114|113.65|113.5|211635
1608040200000|2020-12-15 13:50:00|113.7|113.65|114|113.85|114.2|114.05|113.5|113.45|296695
1608040500000|2020-12-15 13:55:00|113.95|113.9|114.25|114.15|114.25|114.15|113.65|113.55|316831
1608040800000|2020-12-15 14:00:00|114.2|114.1|114.35|114.25|114.45|114.3|113.95|113.85|108565
1608041100000|2020-12-15 14:05:00|114.4|114.3|114|113.85|114.4|114.35|113.9|113.85|166324
1608041400000|2020-12-15 14:10:00|113.95|113.9|113.65|113.55|114.1|114|113.65|113.55|364304
1608041700000|2020-12-15 14:15:00|113.7|113.5|113.75|113.65|113.8|113.7|113.6|113.5|245722
1608042000000|2020-12-15 14:20:00|113.7|113.6|113.6|113.5|113.75|113.7|113.45|113.4|277256
1608042300000|2020-12-15 14:25:00|113.65|113.55|114.25|114.15|114.55|114.45|113.65|113.55|314619
1608042600000|2020-12-15 14:30:00|114.2|114.1|114.8|114.65|114.9|114.8|114.2|114.1|648054
1608042900000|2020-12-15 14:35:00|114.75|114.6|114.4|114.3|115.15|115.05|114.35|114.25|639431
1608043200000|2020-12-15 14:40:00|114.35|114.25|114.15|114.1|114.5|114.45|114.15|114.05|361387
1608043500000|2020-12-15 14:45:00|114.1|114.05|113.45|113.35|114.15|114.05|113.3|113.2|791938
1608043800000|2020-12-15 14:50:00|113.5|113.5|113.45|113.35|113.7|113.6|113.25|113.2|614659
1608044100000|2020-12-15 14:55:00|113.5|113.4|113.05|112.9|113.55|113.45|112.6|112.5|1214191
1608044400000|2020-12-15 15:00:00|113.1|113|113.65|113.55|113.8|113.7|112.65|112.6|678885
1608044700000|2020-12-15 15:05:00|113.7|113.6|113.35|113.25|114.2|114.05|113.35|113.25|562395
1608045000000|2020-12-15 15:10:00|113.3|113.2|113.6|113.5|113.85|113.75|113.15|113.05|541998
1608045300000|2020-12-15 15:15:00|113.55|113.55|112.6|112.5|113.7|113.55|112.55|112.45|841128
1608045600000|2020-12-15 15:20:00|112.65|112.55|112.65|112.5|113.15|113.05|112.3|112.2|684565
1608045900000|2020-12-15 15:25:00|112.7|112.55|113.15|113.05|113.2|113.1|112.4|112.2|468586
1608046200000|2020-12-15 15:30:00|113.2|113.1|113.55|113.5|113.7|113.6|113.1|113|266007
1608046500000|2020-12-15 15:35:00|113.6|113.55|113.65|113.55|114.15|114.1|113.55|113.45|441688
1608046800000|2020-12-15 15:40:00|113.7|113.6|114.15|114.05|114.35|114.25|113.65|113.55|233859
1608047100000|2020-12-15 15:45:00|114.2|114.1|114.7|114.6|114.75|114.7|114.15|114.05|410156
1608047400000|2020-12-15 15:50:00|114.75|114.65|114.75|114.65|114.9|114.8|114.55|114.45|353993
1608047700000|2020-12-15 15:55:00|114.7|114.6|114.9|114.75|114.95|114.9|114.35|114.25|325190
1608048000000|2020-12-15 16:00:00|114.95|114.8|114.5|114.35|115.05|115|114.25|114.15|321601
1608048300000|2020-12-15 16:05:00|114.45|114.3|115.2|115|115.2|115.05|114.3|114.2|623814
1608048600000|2020-12-15 16:10:00|115.25|115.05|115.15|115.05|115.3|115.25|115|114.9|393006
1608048900000|2020-12-15 16:15:00|115.2|115.1|115.45|115.4|115.45|115.4|115.1|115|523313
1608049200000|2020-12-15 16:20:00|115.4|115.35|115.4|115.35|115.55|115.45|115.15|115.05|491970
1608049500000|2020-12-15 16:25:00|115.45|115.3|115.7|115.5|115.9|115.8|115.45|115.3|1251740
1608105600000|2020-12-16 08:00:00|114.3|113.55|117.5|117.15|117.95|117.55|114.3|113.55|1290482
1608105900000|2020-12-16 08:05:00|117.45|117.1|117.6|117.45|117.9|117.7|116.8|116.6|1175831
1608106200000|2020-12-16 08:10:00|117.55|117.4|117|116.8|117.55|117.4|116.9|116.75|339837
1608106500000|2020-12-16 08:15:00|117.05|116.85|117.75|117.55|117.9|117.7|117.05|116.8|448395
1608106800000|2020-12-16 08:20:00|117.8|117.6|117.4|117.1|117.85|117.6|117.1|117|637086
1608107100000|2020-12-16 08:25:00|117.35|117.4|117|116.7|117.8|117.6|116.75|116.65|554400
1608107400000|2020-12-16 08:30:00|117.05|116.75|117.65|117.45|117.85|117.65|117.05|116.75|289072
1608107700000|2020-12-16 08:35:00|117.6|117.4|117.45|117.3|117.65|117.55|117.35|117.15|226597
1608108000000|2020-12-16 08:40:00|117.4|117.4|117.3|117.1|117.65|117.5|117|116.85|335802
1608108300000|2020-12-16 08:45:00|117.25|117.15|117.35|117.25|117.6|117.45|117.05|117|152156
1608108600000|2020-12-16 08:50:00|117.3|117.2|117.55|117.35|117.55|117.4|116.75|116.6|182429
1608108900000|2020-12-16 08:55:00|117.6|117.4|117.4|117.2|117.75|117.65|117.2|117.15|152246
1608109200000|2020-12-16 09:00:00|117.35|117.25|116.8|116.7|117.35|117.25|116.7|116.6|220964
1608109500000|2020-12-16 09:05:00|116.85|116.75|116.8|116.7|117.1|116.95|116.75|116.6|299862
1608109800000|2020-12-16 09:10:00|116.75|116.75|116.75|116.65|116.85|116.75|116.35|116.25|210003
1608110100000|2020-12-16 09:15:00|116.7|116.6|116.75|116.65|117.05|116.9|116.5|116.4|232192
1608110400000|2020-12-16 09:20:00|116.65|116.6|117.45|117.25|117.5|117.4|116.6|116.5|228271
1608110700000|2020-12-16 09:25:00|117.5|117.3|117.5|117.4|117.9|117.85|117.5|117.3|191917
1608111000000|2020-12-16 09:30:00|117.45|117.35|116.95|116.85|117.55|117.4|116.85|116.8|324334
1608111300000|2020-12-16 09:35:00|117|117|117.2|117.05|117.35|117.25|116.9|116.8|260147
1608111600000|2020-12-16 09:40:00|117.25|117.1|117.05|116.9|117.4|117.25|117|116.85|160220
1608111900000|2020-12-16 09:45:00|117|116.85|117.4|117.25|117.45|117.4|117|116.85|320387
1608112200000|2020-12-16 09:50:00|117.45|117.3|117.65|117.5|117.7|117.55|117.1|117|809741
1608112500000|2020-12-16 09:55:00|117.7|117.55|117.65|117.5|117.9|117.85|117.45|117.4|383091
1608112800000|2020-12-16 10:00:00|117.6|117.55|117.2|117.15|117.7|117.6|117.15|117.05|178692
1608113100000|2020-12-16 10:05:00|117.15|117.1|117|116.9|117.25|117.15|116.9|116.8|227623
1608113400000|2020-12-16 10:10:00|117.05|116.95|116.85|116.7|117.05|117|116.8|116.65|257536
1608113700000|2020-12-16 10:15:00|116.8|116.75|116.9|116.75|117.1|116.95|116.8|116.65|139831
1608114000000|2020-12-16 10:20:00|116.85|116.8|116.45|116.4|116.85|116.85|116.45|116.4|257523
1608114300000|2020-12-16 10:25:00|116.5|116.45|116.95|116.85|117|116.9|116.5|116.45|220446
1608114600000|2020-12-16 10:30:00|116.9|116.8|116.7|116.65|116.9|116.8|116.6|116.5|171292
1608114900000|2020-12-16 10:35:00|116.65|116.6|116.6|116.5|116.65|116.6|116.5|116.4|153375
1608115200000|2020-12-16 10:40:00|116.55|116.45|116.5|116.4|116.7|116.6|116.3|116.25|208426
1608115500000|2020-12-16 10:45:00|116.45|116.45|116.6|116.45|116.65|116.55|116.3|116.2|146022
1608115800000|2020-12-16 10:50:00|116.55|116.4|116.35|116.2|116.55|116.45|116.35|116.2|378056
1608116100000|2020-12-16 10:55:00|116.3|116.25|116.3|116.2|116.35|116.25|116.1|116.05|149912
1608116400000|2020-12-16 11:00:00|116.25|116.15|116.3|116.25|116.35|116.3|116.2|116.05|83031
1608116700000|2020-12-16 11:05:00|116.35|116.2|116.7|116.6|116.75|116.65|116.25|116.15|357688
1608117000000|2020-12-16 11:10:00|116.75|116.65|116.6|116.45|116.75|116.7|116.5|116.4|119718
1608117300000|2020-12-16 11:15:00|116.55|116.5|116.45|116.3|116.8|116.7|116.3|116.25|76657
1608117600000|2020-12-16 11:20:00|116.4|116.25|116.3|116.2|116.4|116.25|116.15|116.05|126536
1608117900000|2020-12-16 11:25:00|116.35|116.25|115.95|115.85|116.5|116.45|115.95|115.85|298585
1608118200000|2020-12-16 11:30:00|115.85|115.8|115.95|115.8|116.35|116.25|115.75|115.6|388760
1608118500000|2020-12-16 11:35:00|115.9|115.75|116.05|115.9|116.05|116|115.85|115.7|135957
1608118800000|2020-12-16 11:40:00|116|115.85|115.9|115.75|116|115.85|115.55|115.4|207326
1608119100000|2020-12-16 11:45:00|115.85|115.8|115.75|115.7|115.85|115.8|115.5|115.4|277749
1608119400000|2020-12-16 11:50:00|115.8|115.65|115.65|115.55|115.85|115.75|115.55|115.5|135493
1608119700000|2020-12-16 11:55:00|115.6|115.5|115.65|115.5|115.85|115.75|115.6|115.5|274523
1608120000000|2020-12-16 12:00:00|115.6|115.55|115.35|115.2|115.6|115.55|115.15|115.1|109353
1608120300000|2020-12-16 12:05:00|115.3|115.15|115.2|115.1|115.35|115.25|115.1|115|184639
1608120600000|2020-12-16 12:10:00|115.15|115.15|115.35|115.3|115.4|115.3|115.15|115.1|56326
1608120900000|2020-12-16 12:15:00|115.3|115.25|115.3|115.2|115.45|115.4|115.25|115.1|336809
1608121200000|2020-12-16 12:20:00|115.25|115.15|115.1|115.05|115.45|115.35|115.1|115|168105
1608121500000|2020-12-16 12:25:00|115.05|115|115.1|115|115.35|115.3|115.05|115|118861
1608121800000|2020-12-16 12:30:00|115.05|114.95|115.2|115.05|115.3|115.2|114.9|114.85|181163
1608122100000|2020-12-16 12:35:00|115.25|115.1|115.15|115|115.3|115.2|115.1|115|83061
1608122400000|2020-12-16 12:40:00|115.1|115.05|115.4|115.25|115.45|115.35|115.05|115|152877
1608122700000|2020-12-16 12:45:00|115.35|115.3|115.15|115.05|115.4|115.35|115.15|115.05|53928
1608123000000|2020-12-16 12:50:00|115.2|115.15|115.25|115.15|115.4|115.25|115.15|115.05|67509
1608123300000|2020-12-16 12:55:00|115.2|115.2|114.95|114.85|115.3|115.2|114.95|114.8|211057
1608123600000|2020-12-16 13:00:00|115|114.9|114.8|114.7|115.1|114.95|114.45|114.35|323384
1608123900000|2020-12-16 13:05:00|114.85|114.65|114.7|114.6|115.05|114.95|114.55|114.45|274544
1608124200000|2020-12-16 13:10:00|114.75|114.65|114.9|114.75|114.9|114.75|114.25|114.2|271059
1608124500000|2020-12-16 13:15:00|114.85|114.8|114.65|114.55|115.15|115.05|114.6|114.5|117313
1608124800000|2020-12-16 13:20:00|114.6|114.5|114.55|114.45|114.7|114.6|114.3|114.2|292704
1608125100000|2020-12-16 13:25:00|114.6|114.5|114.4|114.3|114.65|114.5|114.2|114.15|167334
1608125400000|2020-12-16 13:30:00|114.45|114.25|114.3|114.25|114.45|114.25|114.05|113.95|373482
1608125700000|2020-12-16 13:35:00|114.25|114.15|114.3|114.25|114.5|114.4|114.15|114.1|201298
1608126000000|2020-12-16 13:40:00|114.35|114.2|114.3|114.25|114.4|114.3|114.15|114.1|164847
1608126300000|2020-12-16 13:45:00|114.35|114.2|114.2|114.05|114.35|114.25|114.05|113.9|470680
1608126600000|2020-12-16 13:50:00|114.15|114|114.2|114.05|114.2|114.1|113.95|113.9|313892
1608126900000|2020-12-16 13:55:00|114.15|114.1|114.1|113.95|114.2|114.15|113.95|113.9|101469
1608127200000|2020-12-16 14:00:00|114.15|114|114.1|114|114.15|114.1|114|113.95|67047
1608127500000|2020-12-16 14:05:00|114.05|114.05|114.25|114.15|114.3|114.25|114.05|114|302497
1608127800000|2020-12-16 14:10:00|114.2|114.1|114.25|114.15|114.3|114.25|114.15|114.05|205196
1608128100000|2020-12-16 14:15:00|114.2|114.1|114.25|114.1|114.3|114.15|114.1|114.05|204274
1608128400000|2020-12-16 14:20:00|114.3|114.15|114.4|114.3|114.4|114.35|114.3|114.15|123327
1608128700000|2020-12-16 14:25:00|114.45|114.35|114.4|114.3|114.85|114.8|114.4|114.3|234211
1608129000000|2020-12-16 14:30:00|114.35|114.35|114.3|114.25|114.55|114.5|114.15|114.1|377794
1608129300000|2020-12-16 14:35:00|114.35|114.2|114.25|114.15|114.4|114.35|114.1|114.05|349171
1608129600000|2020-12-16 14:40:00|114.3|114.25|114.15|114.1|114.3|114.25|114.05|114|230958
1608129900000|2020-12-16 14:45:00|114.1|114.05|113.8|113.7|114.35|114.25|113.65|113.55|594181
1608130200000|2020-12-16 14:50:00|113.85|113.75|113.85|113.7|114.15|114.05|113.75|113.65|291318
1608130500000|2020-12-16 14:55:00|113.8|113.8|114.3|114.15|114.3|114.2|113.7|113.6|208325
1608130800000|2020-12-16 15:00:00|114.35|114.2|113.8|113.7|114.45|114.3|113.65|113.6|586113
1608131100000|2020-12-16 15:05:00|113.75|113.75|113.6|113.55|113.9|113.8|113.55|113.5|371836
1608131400000|2020-12-16 15:10:00|113.65|113.5|113.5|113.4|113.65|113.55|113.25|113.15|259357
1608131700000|2020-12-16 15:15:00|113.45|113.35|113.3|113.2|113.65|113.55|113.2|113.15|333267
1608132000000|2020-12-16 15:20:00|113.25|113.15|113.35|113.3|113.4|113.35|113.15|113.1|167286
1608132300000|2020-12-16 15:25:00|113.4|113.25|113.3|113.2|113.45|113.35|113.25|113.2|220827
1608132600000|2020-12-16 15:30:00|113.35|113.25|113.75|113.6|113.85|113.7|113.3|113.2|187614
1608132900000|2020-12-16 15:35:00|113.8|113.65|113.7|113.55|113.95|113.8|113.65|113.55|694552
1608133200000|2020-12-16 15:40:00|113.65|113.5|113.55|113.4|113.65|113.6|113.4|113.3|292863
1608133500000|2020-12-16 15:45:00|113.6|113.5|113.55|113.45|113.6|113.5|113.4|113.35|279678
1608133800000|2020-12-16 15:50:00|113.5|113.4|113.5|113.4|113.6|113.5|113.4|113.35|15198151
1608134100000|2020-12-16 15:55:00|113.45|113.35|113.55|113.5|113.6|113.55|113.45|113.35|182962
1608134400000|2020-12-16 16:00:00|113.6|113.45|113.95|113.85|114|113.9|113.6|113.45|479823
1608134700000|2020-12-16 16:05:00|113.9|113.8|114.05|114|114.1|114.05|113.75|113.7|228935
1608135000000|2020-12-16 16:10:00|114|113.95|114.1|114|114.15|114.05|114|113.85|178749
1608135300000|2020-12-16 16:15:00|114|113.95|114.5|114.35|114.55|114.45|113.95|113.85|401958
1608135600000|2020-12-16 16:20:00|114.45|114.4|114.85|114.75|114.85|114.8|114.4|114.35|250595
1608135900000|2020-12-16 16:25:00|114.9|114.8|115.05|114.9|115.1|115.05|114.85|114.75|655259
1608192000000|2020-12-17 08:00:00|116.6|116.55|116|115.6|117.8|117.55|115.35|115.1|1086689
1608192300000|2020-12-17 08:05:00|115.95|115.65|116.5|116.3|116.7|116.3|115.1|115|852596
1608192600000|2020-12-17 08:10:00|116.45|116.2|114.4|114.2|116.45|116.2|114.15|114|470498
1608192900000|2020-12-17 08:15:00|114.35|114.15|114.3|114.2|114.95|114.65|114.15|114.05|401364
1608193200000|2020-12-17 08:20:00|114.35|114.25|114.25|114.1|114.4|114.25|113.5|113.4|523311
1608193500000|2020-12-17 08:25:00|114.2|114.05|113.4|113.2|114.5|114.4|113.2|113.15|711046
1608193800000|2020-12-17 08:30:00|113.3|113.25|113.55|113.4|113.95|113.85|113.2|113.1|767509
1608194100000|2020-12-17 08:35:00|113.5|113.35|113.75|113.55|114.4|114.2|113.45|113.3|635729
1608194400000|2020-12-17 08:40:00|113.7|113.6|114.1|113.9|114.1|114|113.7|113.6|159834
1608194700000|2020-12-17 08:45:00|114.05|113.95|113.75|113.6|114.1|114|113.45|113.35|413786
1608195000000|2020-12-17 08:50:00|113.8|113.65|113.75|113.6|114|113.8|113.5|113.35|313173
1608195300000|2020-12-17 08:55:00|113.7|113.55|113.6|113.5|113.85|113.8|113.4|113.3|324890
1608195600000|2020-12-17 09:00:00|113.55|113.45|114.55|114.45|115.1|115|113.5|113.4|607382
1608195900000|2020-12-17 09:05:00|114.5|114.5|114.4|114.3|114.65|114.6|114.25|114.1|190619
1608196200000|2020-12-17 09:10:00|114.35|114.25|114.05|113.95|114.4|114.3|114|113.9|124410
1608196500000|2020-12-17 09:15:00|114|114|113.8|113.65|114.2|114.1|113.7|113.6|186980
1608196800000|2020-12-17 09:20:00|113.85|113.7|113.7|113.6|114.05|114|113.6|113.55|314368
1608197100000|2020-12-17 09:25:00|113.75|113.65|113.55|113.5|113.85|113.75|113.5|113.4|208717
1608197400000|2020-12-17 09:30:00|113.6|113.55|113.35|113.25|114.25|114.15|113.15|113.1|780751
1608197700000|2020-12-17 09:35:00|113.25|113.2|113.3|113.25|113.55|113.5|113.15|113|435987
1608198000000|2020-12-17 09:40:00|113.25|113.2|112.95|112.9|113.3|113.25|112.8|112.7|641564
1608198300000|2020-12-17 09:45:00|113|112.95|113.05|113|113.4|113.15|112.85|112.75|482608
1608198600000|2020-12-17 09:50:00|113|112.95|113.35|113.3|113.5|113.45|112.9|112.8|200198
1608198900000|2020-12-17 09:55:00|113.3|113.25|113.6|113.45|114|113.9|113.25|113.1|249295
1608199200000|2020-12-17 10:00:00|113.65|113.5|113.45|113.35|113.7|113.55|113.3|113.2|136126
1608199500000|2020-12-17 10:05:00|113.4|113.3|113.5|113.4|113.7|113.6|113.25|113.1|125366
1608199800000|2020-12-17 10:10:00|113.45|113.35|113.3|113.2|113.5|113.4|113.15|113.05|146818
1608200100000|2020-12-17 10:15:00|113.35|113.25|113.25|113.15|113.5|113.4|113.2|113.1|1794478
1608200400000|2020-12-17 10:20:00|113.3|113.1|113.25|113.15|113.3|113.2|113.2|113.1|102032
1608200700000|2020-12-17 10:25:00|113.3|113.2|113.2|113.1|113.4|113.35|113.2|113.1|129571
1608201000000|2020-12-17 10:30:00|113.15|113.15|113.1|113|113.35|113.25|113.05|113|73432
1608201300000|2020-12-17 10:35:00|113.05|112.95|113|112.9|113.1|113|112.85|112.75|221680
1608201600000|2020-12-17 10:40:00|112.95|112.85|113|112.9|113.15|113.05|112.95|112.85|186662
1608201900000|2020-12-17 10:45:00|112.95|112.85|112.75|112.7|113.1|113.05|112.75|112.7|174848
1608202200000|2020-12-17 10:50:00|112.7|112.65|112.4|112.35|112.75|112.65|112.35|112.25|924348
1608202500000|2020-12-17 10:55:00|112.2|112.3|112.4|112.25|112.65|112.55|112.2|112.1|590575
1608202800000|2020-12-17 11:00:00|112.45|112.35|112.85|112.7|112.9|112.8|112.15|112.1|484974
1608203100000|2020-12-17 11:05:00|112.9|112.8|113.5|113.35|113.5|113.35|112.9|112.75|403686
1608203400000|2020-12-17 11:10:00|113.45|113.3|113.75|113.65|113.75|113.65|113.35|113.25|183769
1608203700000|2020-12-17 11:15:00|113.7|113.6|114.2|114.1|114.25|114.15|113.55|113.45|286472
1608204000000|2020-12-17 11:20:00|114.25|114.15|113.8|113.7|114.25|114.15|113.3|113.15|461071
1608204300000|2020-12-17 11:25:00|113.75|113.65|113.2|113.05|113.85|113.75|113.2|113.05|252030
1608204600000|2020-12-17 11:30:00|113.15|113|113.15|113.05|113.3|113.2|112.85|112.7|202259
1608204900000|2020-12-17 11:35:00|113.1|113|113.45|113.3|113.45|113.3|113|112.9|135000
1608205200000|2020-12-17 11:40:00|113.4|113.25|113.35|113.25|113.4|113.25|113|112.9|91773
1608205500000|2020-12-17 11:45:00|113.3|113.2|113.2|113.1|113.3|113.2|113.1|112.95|80663
1608205800000|2020-12-17 11:50:00|113.15|113.05|113.15|113.1|113.4|113.3|113.05|112.95|266907
1608206100000|2020-12-17 11:55:00|113.2|113.15|113.6|113.5|113.7|113.55|113.2|113.15|134837
1608206400000|2020-12-17 12:00:00|113.55|113.45|113|112.9|113.6|113.5|112.95|112.9|235346
1608206700000|2020-12-17 12:05:00|112.95|112.95|113.05|113|113.25|113.15|112.95|112.95|106942
1608207000000|2020-12-17 12:10:00|113.1|113.05|112.8|112.65|113.15|113.1|112.7|112.65|238017
1608207300000|2020-12-17 12:15:00|112.75|112.6|112.7|112.6|112.9|112.8|112.65|112.55|92562
1608207600000|2020-12-17 12:20:00|112.75|112.55|112.65|112.55|112.95|112.9|112.6|112.5|148855
1608207900000|2020-12-17 12:25:00|112.6|112.5|112.8|112.7|112.85|112.75|112.6|112.5|124924
1608208200000|2020-12-17 12:30:00|112.75|112.65|112.9|112.75|112.9|112.75|112.7|112.65|96918
1608208500000|2020-12-17 12:35:00|112.95|112.8|112.55|112.5|112.95|112.9|112.55|112.45|130380
1608208800000|2020-12-17 12:40:00|112.6|112.55|112.55|112.45|112.8|112.75|112.15|112|406756
1608209100000|2020-12-17 12:45:00|112.6|112.5|112.7|112.6|112.95|112.9|112.55|112.4|392441
1608209400000|2020-12-17 12:50:00|112.75|112.55|112.7|112.6|112.85|112.75|112.55|112.5|286782
1608209700000|2020-12-17 12:55:00|112.75|112.65|112.65|112.5|113|112.75|112.55|112.45|238838
1608210000000|2020-12-17 13:00:00|112.6|112.55|112.8|112.7|112.8|112.75|112.45|112.4|269301
1608210300000|2020-12-17 13:05:00|112.75|112.75|113.2|113.05|113.2|113.05|112.55|112.5|172711
1608210600000|2020-12-17 13:10:00|113.15|113.1|113|112.9|113.15|113.1|112.75|112.65|210745
1608210900000|2020-12-17 13:15:00|112.95|112.85|113.05|113|113.1|113|112.85|112.8|99143
1608211200000|2020-12-17 13:20:00|113|112.95|113|112.95|113.1|113.05|112.9|112.8|165033
1608211500000|2020-12-17 13:25:00|113.05|112.9|113.05|113|113.1|113|112.9|112.85|51750
1608211800000|2020-12-17 13:30:00|113|112.95|113.25|113.15|113.25|113.2|112.95|112.85|124927
1608212100000|2020-12-17 13:35:00|113.2|113.1|113.1|113.05|113.2|113.1|113|112.9|182634
1608212400000|2020-12-17 13:40:00|113.05|113|113.15|113.05|113.2|113.1|112.7|112.6|172442
1608212700000|2020-12-17 13:45:00|113.1|113|112.95|112.85|113.1|113.05|112.85|112.8|91720
1608213000000|2020-12-17 13:50:00|112.9|112.8|112.85|112.8|113.1|113|112.85|112.75|200138
1608213300000|2020-12-17 13:55:00|112.8|112.75|113|112.9|113|112.9|112.75|112.7|121468
1608213600000|2020-12-17 14:00:00|113.05|112.95|112.85|112.75|113.15|113.1|112.8|112.75|191297
1608213900000|2020-12-17 14:05:00|112.9|112.8|113|112.9|113.2|113.15|112.9|112.75|158482
1608214200000|2020-12-17 14:10:00|112.95|112.95|112.95|112.85|113|112.95|112.75|112.6|189004
1608214500000|2020-12-17 14:15:00|113|112.9|112.9|112.8|113.05|113|112.85|112.8|271161
1608214800000|2020-12-17 14:20:00|112.85|112.85|113|112.9|113|112.95|112.8|112.7|151497
1608215100000|2020-12-17 14:25:00|112.95|112.95|112.95|112.85|113|112.95|112.8|112.7|135047
1608215400000|2020-12-17 14:30:00|113|112.9|112.7|112.65|113.2|113.15|112.35|112.25|684106
1608215700000|2020-12-17 14:35:00|112.65|112.6|112.6|112.55|112.8|112.7|112.55|112.5|258982
1608216000000|2020-12-17 14:40:00|112.55|112.5|112.75|112.65|112.8|112.75|112.55|112.45|307560
1608216300000|2020-12-17 14:45:00|112.7|112.7|112.9|112.8|113|112.95|112.7|112.6|361050
1608216600000|2020-12-17 14:50:00|112.85|112.85|113|112.9|113.25|113.15|112.85|112.8|219740
1608216900000|2020-12-17 14:55:00|113.05|112.95|113.8|113.65|113.85|113.75|113.05|112.95|286520
1608217200000|2020-12-17 15:00:00|113.75|113.7|113.2|113.1|113.8|113.75|113.2|113.1|370626
1608217500000|2020-12-17 15:05:00|113.15|113.05|113.4|113.25|113.45|113.35|112.9|112.8|345630
1608217800000|2020-12-17 15:10:00|113.45|113.3|113.55|113.45|113.55|113.45|113.1|113|194382
1608218100000|2020-12-17 15:15:00|113.5|113.4|113.1|113.05|113.5|113.4|112.95|112.85|157993
1608218400000|2020-12-17 15:20:00|113.05|113|112.8|112.75|113.1|113.05|112.75|112.7|266220
1608218700000|2020-12-17 15:25:00|112.85|112.8|112.75|112.65|112.95|112.9|112.7|112.65|253946
1608219000000|2020-12-17 15:30:00|112.7|112.7|112.6|112.5|112.85|112.8|112.55|112.5|183442
1608219300000|2020-12-17 15:35:00|112.55|112.55|111.95|111.9|112.65|112.6|111.85|111.75|976246
1608219600000|2020-12-17 15:40:00|111.9|111.85|112.05|111.95|112.3|112.25|111.9|111.8|390212
1608219900000|2020-12-17 15:45:00|112.1|112|112.25|112.2|112.5|112.35|112.05|111.9|262095
1608220200000|2020-12-17 15:50:00|112.2|112.15|112.2|112.1|112.3|112.2|111.9|111.85|222895
1608220500000|2020-12-17 15:55:00|112.15|112.15|112.2|112.1|112.35|112.25|112.05|112|549658
1608220800000|2020-12-17 16:00:00|112.25|112.15|112.25|112.2|112.45|112.35|112.2|112.1|138242
1608221100000|2020-12-17 16:05:00|112.2|112.15|112.6|112.5|112.6|112.5|112.1|112.05|288963
1608221400000|2020-12-17 16:10:00|112.55|112.55|112.9|112.8|113|112.95|112.5|112.4|562086
1608221700000|2020-12-17 16:15:00|112.85|112.85|112.9|112.8|113|112.95|112.7|112.65|729870
1608222000000|2020-12-17 16:20:00|112.85|112.85|112.75|112.65|112.9|112.85|112.7|112.65|438884
1608222300000|2020-12-17 16:25:00|112.7|112.6|112.5|112.45|112.7|112.65|112.25|112.2|653749
1608278400000|2020-12-18 08:00:00|111.85|111.55|109.6|109.35|112|111.8|109.3|109.15|2735852
1608278700000|2020-12-18 08:05:00|109.7|109.4|111.1|110.9|111.1|110.9|109.2|109|1050870
1608279000000|2020-12-18 08:10:00|111.15|111|110.35|110.05|111.3|111.05|110.3|110|403062
1608279300000|2020-12-18 08:15:00|110.45|110.3|111|110.8|111.2|111.05|110.3|110.1|287672
1608279600000|2020-12-18 08:20:00|111.05|110.85|110.5|110.4|111.2|111|110.5|110.4|450259
1608279900000|2020-12-18 08:25:00|110.45|110.45|110.8|110.6|110.8|110.65|110.25|110.2|509591
1608280200000|2020-12-18 08:30:00|110.75|110.65|111.7|111.5|111.8|111.7|110.7|110.55|504147
1608280500000|2020-12-18 08:35:00|111.75|111.55|112.8|112.65|112.9|112.85|111.75|111.55|407672
1608280800000|2020-12-18 08:40:00|112.75|112.7|113.75|113.6|113.8|113.65|112.75|112.6|839714
1608281100000|2020-12-18 08:45:00|113.8|113.65|113.65|113.5|114.25|114.15|113.5|113.35|556135
1608281400000|2020-12-18 08:50:00|113.7|113.55|113.75|113.6|113.85|113.75|113.3|113.2|444501
1608281700000|2020-12-18 08:55:00|113.7|113.5|113.6|113.45|113.9|113.75|113.3|113.2|228704
1608282000000|2020-12-18 09:00:00|113.65|113.5|112.8|112.55|113.65|113.6|112.3|112.25|218056
1608282300000|2020-12-18 09:05:00|112.75|112.6|113.55|113.4|113.7|113.55|112.7|112.6|180537
1608282600000|2020-12-18 09:10:00|113.5|113.35|113.05|112.85|113.6|113.4|113|112.8|318044
1608282900000|2020-12-18 09:15:00|113|112.9|113|112.85|113.2|113.1|112.9|112.8|175004
1608283200000|2020-12-18 09:20:00|112.95|112.8|113.45|113.3|113.45|113.3|112.9|112.8|244746
1608283500000|2020-12-18 09:25:00|113.5|113.35|113.25|113.1|113.75|113.5|113.1|113.05|279520
1608283800000|2020-12-18 09:30:00|113.3|113.2|113.05|112.9|113.55|113.5|112.9|112.85|337191
1608284100000|2020-12-18 09:35:00|113|112.85|112.65|112.55|113.1|113.05|112.65|112.55|125868
1608284400000|2020-12-18 09:40:00|112.6|112.5|112.85|112.75|113.05|112.9|112.55|112.45|127458
1608284700000|2020-12-18 09:45:00|112.9|112.8|113.05|112.9|113.1|113.05|112.85|112.75|116200
1608285000000|2020-12-18 09:50:00|113.1|112.95|113.1|113|113.1|113|112.95|112.9|44908
1608285300000|2020-12-18 09:55:00|113.15|112.95|113.65|113.5|113.9|113.75|113.15|112.95|207134
1608285600000|2020-12-18 10:00:00|113.7|113.55|113.65|113.5|113.95|113.85|113.6|113.45|130589
1608285900000|2020-12-18 10:05:00|113.7|113.55|114.1|113.95|114.2|114.1|113.6|113.5|461321
1608286200000|2020-12-18 10:10:00|114.15||114.1||114.15||114.1||2
1608286500000|2020-12-18 10:15:00|113.75|113.55|113.1|113|113.75|113.6|113.05|112.9|168934
1608286800000|2020-12-18 10:20:00|113.15|113.05|113.65|113.5|113.65|113.5|113.15|113.05|163826
1608287100000|2020-12-18 10:25:00|113.6|113.55|113.4|113.25|113.65|113.55|113.25|113.15|136347
1608287400000|2020-12-18 10:30:00|113.45|113.3|113.05|113|113.5|113.4|113.05|113|257890
1608287700000|2020-12-18 10:35:00|113.1|113.05|112.95|112.8|113.15|113.05|112.15|112|201164
1608288000000|2020-12-18 10:40:00|113|112.75|113.15|113.05|113.2|113.05|112.9|112.75|48005
1608288300000|2020-12-18 10:45:00|113.1|113|113.3|113.2|113.4|113.3|113.05|113|64808
1608288600000|2020-12-18 10:50:00|113.25|113.15|113.7|113.6|113.95|113.85|113.2|113.15|1031807
1608288900000|2020-12-18 10:55:00|113.65|113.55|113.65|113.6|113.75|113.65|113.55|113.5|774121
1608289200000|2020-12-18 11:00:00|113.7|113.65|113.15|113.1|113.7|113.65|112.85|112.75|157456
1608289500000|2020-12-18 11:05:00|113.2|113.15|113.3|113.2|113.5|113.4|113.1|113|133531
1608289800000|2020-12-18 11:10:00|113.25|113.25|113.35|113.25|113.5|113.4|113.15|113.05|107172
1608290100000|2020-12-18 11:15:00|113.3|113.2|113.45|113.35|113.5|113.35|113.25|113.15|46516
1608290400000|2020-12-18 11:20:00|113.5|113.4|113.6|113.55|113.65|113.55|113.45|113.4|82086
1608290700000|2020-12-18 11:25:00|113.55|113.5|113.9|113.8|113.9|113.8|113.55|113.5|205041
1608291000000|2020-12-18 11:30:00|113.95|113.85|113.75|113.65|114.15|114.05|113.55|113.45|196792
1608291300000|2020-12-18 11:35:00|113.8|113.7|114.15|114.1|114.15|114.1|113.55|113.5|96598
1608291600000|2020-12-18 11:40:00|114.1|114.05|113.65|113.55|114.1|114.05|113.65|113.5|105563
1608291900000|2020-12-18 11:45:00|113.6|113.5|113.65|113.55|113.7|113.6|113.55|113.45|61973
1608292200000|2020-12-18 11:50:00|113.6|113.6|113.55|113.45|113.7|113.65|113.25|113.2|208490
1608292500000|2020-12-18 11:55:00|113.5|113.5|113.4|113.3|113.6|113.55|113.15|113.05|94775
1608292800000|2020-12-18 12:00:00|113.45|113.25|113.45|113.3|113.6|113.45|113.15|113.05|102634
1608293100000|2020-12-18 12:05:00|113.5|113.35|113.4|113.3|113.7|113.55|113.1|113|121986
1608293400000|2020-12-18 12:10:00|113.35|113.25|112.7|112.55|113.35|113.25|112.25|112.1|227421
1608293700000|2020-12-18 12:15:00|112.75|112.6|112.95|112.75|112.95|112.85|112.6|112.5|106206
1608294000000|2020-12-18 12:20:00|112.9|112.8|112.7|112.55|112.9|112.8|112.7|112.55|85773
1608294300000|2020-12-18 12:25:00|112.65|112.6|112.7|112.55|113|112.9|112.6|112.55|89497
1608294600000|2020-12-18 12:30:00|112.65|112.6|112.8|112.65|112.9|112.8|112.65|112.6|76150
1608294900000|2020-12-18 12:35:00|112.75|112.75|112.8|112.65|112.85|112.75|112.55|112.45|121678
1608295200000|2020-12-18 12:40:00|112.75|112.7|112.85|112.75|112.9|112.85|112.55|112.45|93504
1608295500000|2020-12-18 12:45:00|112.8|112.7|112.65|112.5|112.85|112.8|112.6|112.5|38389342
1608295800000|2020-12-18 12:50:00|112.6|112.45|112.65|112.55|112.9|112.8|112.55|112.4|72416
1608296100000|2020-12-18 12:55:00|112.7|112.6|112.45|112.3|112.7|112.6|112.4|112.3|86705
1608296400000|2020-12-18 13:00:00|112.35|112.25|112.65|112.55|112.7|112.55|112.3|112.2|152471
1608296700000|2020-12-18 13:05:00|112.6|112.6|112.65|112.5|112.9|112.8|112.55|112.5|81044
1608297000000|2020-12-18 13:10:00|112.7|112.55|112.85|112.75|112.95|112.85|112.65|112.5|54146
1608297300000|2020-12-18 13:15:00|112.8|112.7|112.8|112.7|112.95|112.85|112.55|112.5|111363
1608297600000|2020-12-18 13:20:00|112.85|112.75|112.9|112.8|113.05|112.9|112.75|112.65|106389
1608297900000|2020-12-18 13:25:00|112.85|112.75|113.1|113|113.1|113.05|112.8|112.75|114861
1608298200000|2020-12-18 13:30:00|113.15|113.05|113|112.9|113.3|113.2|112.9|112.75|121816
1608298500000|2020-12-18 13:35:00|112.95|112.85|112.95|112.8|113|112.85|112.6|112.5|366391
1608298800000|2020-12-18 13:40:00|112.9|112.75|113.4|113.3|113.45|113.4|112.85|112.75|202020
1608299100000|2020-12-18 13:45:00|113.35|113.35|112.9|112.8|113.45|113.35|112.8|112.65|260226
1608299400000|2020-12-18 13:50:00|112.95|112.75|113.2|113.15|113.2|113.15|112.85|112.75|164577
1608299700000|2020-12-18 13:55:00|113.15|113.1|113.5|113.4|113.5|113.45|113.15|113.1|179361
1608300000000|2020-12-18 14:00:00|113.45|113.45|114|113.9|114|113.95|113.4|113.3|326118
1608300300000|2020-12-18 14:05:00|113.95|113.85|114.15|114.05|114.2|114.05|113.8|113.75|300922
1608300600000|2020-12-18 14:10:00|114.1|114|113.85|113.8|114.2|114.1|113.8|113.7|144706
1608300900000|2020-12-18 14:15:00|113.8|113.75|114.4|114.3|114.4|114.3|113.8|113.75|159077
1608301200000|2020-12-18 14:20:00|114.45|114.35|114.1|114|114.6|114.45|114|113.9|451113
1608301500000|2020-12-18 14:25:00|114.15|114.05|114.1|114|114.3|114.2|114.05|113.9|57486
1608301800000|2020-12-18 14:30:00|114.05|114.05|113.95|113.85|114.3|114.2|113.8|113.7|131305
1608302100000|2020-12-18 14:35:00|113.9|113.8|113.55|113.5|113.9|113.8|113.55|113.5|152743
1608302400000|2020-12-18 14:40:00|113.6|113.55|113.8|113.7|113.95|113.8|113.55|113.5|100286
1608302700000|2020-12-18 14:45:00|113.75|113.65|113.65|113.6|113.85|113.75|113.65|113.6|106976
1608303000000|2020-12-18 14:50:00|113.6|113.55|113.05|112.9|113.6|113.55|112.8|112.75|210573
1608303300000|2020-12-18 14:55:00|113.1|112.95|112.95|112.85|113.3|113.25|112.85|112.75|163262
1608303600000|2020-12-18 15:00:00|113|112.9|112.9|112.8|113.2|113.1|112.5|112.4|405068
1608303900000|2020-12-18 15:05:00|112.95|112.85|112.85|112.75|113.25|113.15|112.7|112.65|324639
1608304200000|2020-12-18 15:10:00|112.8|112.7|112.95|112.8|113.05|113|112.65|112.6|252885
1608304500000|2020-12-18 15:15:00|113|112.85|113.1|113.05|113.15|113.05|112.8|112.75|76066
1608304800000|2020-12-18 15:20:00|113.15|113.1|113.2|113.15|113.35|113.25|113.05|112.95|190499
1608305100000|2020-12-18 15:25:00|113.25|113.2|113.25|113.15|113.4|113.3|113.05|113|202455
1608305400000|2020-12-18 15:30:00|113.2|113.2|112.95|112.85|113.25|113.2|112.8|112.7|178731
1608305700000|2020-12-18 15:35:00|112.9|112.9|113|112.9|113.05|113|112.85|112.75|98909
1608306000000|2020-12-18 15:40:00|112.95|112.85|113.35|113.25|113.5|113.45|112.95|112.85|422457
1608306300000|2020-12-18 15:45:00|113.3|113.3|113.4|113.3|113.5|113.4|113.2|113.1|400366
1608306600000|2020-12-18 15:50:00|113.35|113.35|113.3|113.2|113.45|113.35|113.25|113.15|163764
1608306900000|2020-12-18 15:55:00|113.35|113.25|113.8|113.75|113.85|113.75|113.3|113.2|264825
1608307200000|2020-12-18 16:00:00|113.75|113.7|113.55|113.45|113.8|113.75|113.4|113.3|243400
1608307500000|2020-12-18 16:05:00|113.5|113.5|113.7|113.65|113.7|113.65|113.4|113.3|160847
1608307800000|2020-12-18 16:10:00|113.65|113.6|113.6|113.5|113.75|113.65|113.5|113.45|334765
1608308100000|2020-12-18 16:15:00|113.55|113.55|113.9|113.85|113.95|113.9|113.4|113.35|435224
1608308400000|2020-12-18 16:20:00|113.95|113.8|114.65|114.55|114.7|114.6|113.9|113.8|928484
1608308700000|2020-12-18 16:25:00|114.6|114.5|114.35|114.25|114.65|114.55|114.2|114.1|556007
1608537900000|2020-12-21 08:05:00|103.15|102.4|100.6|100.25|103.15|102.45|95.34|95.1|8429705
1608538200000|2020-12-21 08:10:00|100.65|100.3|104.3|104.2|104.45|104.4|100.6|100.2|3553616
1608538500000|2020-12-21 08:15:00|104.35|104.25|103.9|103.5|106.95|106.8|103.05|102.6|2837421
1608538800000|2020-12-21 08:20:00|103.85|103.45|102.9|102.5|103.85|103.5|101.6|101.1|2477553
1608539100000|2020-12-21 08:25:00|102.85|102.55|105.25|104.9|105.7|105.5|102.8|102.55|2458613
1608539400000|2020-12-21 08:30:00|105.3|104.95|104.85|104.55|105.8|105.45|104.7|104.5|1155355
1608539700000|2020-12-21 08:35:00|104.8|104.5|105.8|105.6|105.95|105.9|104.65|104.5|1334024
1608540000000|2020-12-21 08:40:00|105.75|105.55|106.6|106.45|107.5|107.15|105.7|105.35|1427220
1608540300000|2020-12-21 08:45:00|106.55|106.4|105.7|105.5|106.6|106.45|105.55|105.45|704448
1608540600000|2020-12-21 08:50:00|105.65|105.45|105.6|105.5|106.45|106.3|105.5|105.4|684919
1608540900000|2020-12-21 08:55:00|105.65|105.55|105.15|104.95|105.7|105.55|104.8|104.75|980146
1608541200000|2020-12-21 09:00:00|105.1|104.9|105.6|105.45|105.65|105.45|104.8|104.6|730451
1608541500000|2020-12-21 09:05:00|105.55|105.5|105.25|105.15|105.7|105.55|105.25|105.05|484888
1608541800000|2020-12-21 09:10:00|105.2|105.1|104.95|104.7|105.4|105.3|104.35|104.15|1032070
1608542100000|2020-12-21 09:15:00|104.9|104.65|105.05|104.95|105.25|105.2|104.8|104.6|400593
1608542400000|2020-12-21 09:20:00|105.15|104.9|104.7|104.6|105.2|105.1|104.7|104.6|400632
1608542700000|2020-12-21 09:25:00|104.65|104.65|103.95|103.8|104.65|104.65|103.75|103.55|969372
1608543000000|2020-12-21 09:30:00|104|103.85|104.1|103.9|104.25|104.1|103.8|103.75|476311
1608543300000|2020-12-21 09:35:00|104|103.95|104.35|104.2|104.7|104.55|104|103.85|549496
1608543600000|2020-12-21 09:40:00|104.4|104.3|104.2|104.05|104.55|104.5|103.9|103.8|792003
1608543900000|2020-12-21 09:45:00|104.15|104|103.9|103.75|104.25|104.2|103.85|103.75|715174
1608544200000|2020-12-21 09:50:00|103.85|103.7|104.2|104.05|104.4|104.3|103.75|103.55|306610
1608544500000|2020-12-21 09:55:00|104.15|104.1|104.4|104.25|104.55|104.45|103.85|103.65|919672
1608544800000|2020-12-21 10:00:00|104.35|104.2|103.45|103.35|104.5|104.35|102.95|102.8|839752
1608545100000|2020-12-21 10:05:00|103.4|103.4|104.65|104.5|104.7|104.6|103.4|103.4|626557
1608545400000|2020-12-21 10:10:00|104.7|104.45|104.2|104.05|104.75|104.65|104.15|104|721515
1608545700000|2020-12-21 10:15:00|104.25|104.1|104.5|104.35|104.65|104.45|104.25|104.1|535467
1608546000000|2020-12-21 10:20:00|104.45|104.3|102.8|102.65|104.45|104.35|102.7|102.65|956238
1608546300000|2020-12-21 10:25:00|102.85|102.7|102.35|102.2|102.95|102.8|102.15|102|1431545
1608546600000|2020-12-21 10:30:00|102.3|102.15|103.15|103|103.25|103.1|102.15|102|695483
1608546900000|2020-12-21 10:35:00|103.2|103.05|103.9|103.7|104.1|103.95|103|102.75|473558
1608547200000|2020-12-21 10:40:00|103.7|103.65|103.7|103.55|103.95|103.9|103.55|103.35|412595
1608547500000|2020-12-21 10:45:00|103.65|103.5|102.95|102.75|103.65|103.5|102.6|102.45|562035
1608547800000|2020-12-21 10:50:00|103|102.8|102.9|102.75|103.3|103.15|102.5|102.4|434305
1608548100000|2020-12-21 10:55:00|102.95|102.8|102.75|102.6|103|102.9|102.25|102.1|368948
1608548400000|2020-12-21 11:00:00|102.7|102.55|102.7|102.5|103|102.85|102.5|102.35|545642
1608548700000|2020-12-21 11:05:00|102.65|102.55|103.05|102.95|103.15|103.05|102.6|102.5|476689
1608549000000|2020-12-21 11:10:00|103|102.9|103.7|103.5|104|103.8|102.85|102.7|962457
1608549300000|2020-12-21 11:15:00|103.75|103.55|103.7|103.55|104|103.9|103.55|103.4|431587
1608549600000|2020-12-21 11:20:00|103.65|103.5|103.95|103.8|103.95|103.9|103.4|103.25|295325
1608549900000|2020-12-21 11:25:00|103.9|103.75|104.85|104.65|104.85|104.75|103.9|103.7|496390
1608550200000|2020-12-21 11:30:00|104.8|104.7|105.55|105.35|105.55|105.35|104.7|104.55|485399
1608550500000|2020-12-21 11:35:00|105.6|105.4|105.85|105.75|106.65|106.5|105.6|105.4|533702
1608550800000|2020-12-21 11:40:00|105.8|105.7|105.65|105.45|105.85|105.75|105.35|105.2|393065
1608551100000|2020-12-21 11:45:00|105.7|105.5|106.1|105.9|106.15|106|105.7|105.5|568487
1608551400000|2020-12-21 11:50:00|106.05|105.85|105.75|105.65|106.05|105.9|105.45|105.35|367241
1608551700000|2020-12-21 11:55:00|105.8|105.7|105.9|105.8|106.25|106.05|105.8|105.65|196520
1608552000000|2020-12-21 12:00:00|105.95|105.85|106.45|106.4|106.6|106.4|105.8|105.7|220536
1608552300000|2020-12-21 12:05:00|106.5|106.45|106.15|106.05|106.7|106.6|106.15|106.05|240467
1608552600000|2020-12-21 12:10:00|106.2|106.1|105.6|105.5|106.35|106.2|105.4|105.3|557452
1608552900000|2020-12-21 12:15:00|105.65|105.55|106.1|106|106.15|106|105.6|105.5|190104
1608553200000|2020-12-21 12:20:00|106.05|105.95|105.75|105.6|106.05|105.95|105.65|105.55|530724
1608553500000|2020-12-21 12:25:00|105.8|105.65|105.75|105.6|105.95|105.8|105.45|105.35|129302
1608553800000|2020-12-21 12:30:00|105.8|105.65|105.6|105.5|105.8|105.7|105.4|105.25|142039
1608554100000|2020-12-21 12:35:00|105.55|105.55|106.1|105.95|106.15|106.05|105.55|105.4|279924
1608554400000|2020-12-21 12:40:00|106.15|106|105.85|105.8|106.35|106.3|105.85|105.75|250570
1608554700000|2020-12-21 12:45:00|105.9|105.85|106.4|106.25|106.4|106.3|105.9|105.85|322852
1608555000000|2020-12-21 12:50:00|106.35|106.2|105.8|105.7|106.35|106.25|105.75|105.65|261510
1608555300000|2020-12-21 12:55:00|105.85|105.75|105.8|105.75|106.05|105.95|105.75|105.65|199573
1608555600000|2020-12-21 13:00:00|105.75|105.7|105.75|105.65|105.8|105.7|105.35|105.3|249570
1608555900000|2020-12-21 13:05:00|105.8|105.6|105.55|105.4|105.8|105.75|105.2|105.1|239138
1608556200000|2020-12-21 13:10:00|105.6|105.35|105.15|105|105.6|105.45|105.05|105|133090
1608556500000|2020-12-21 13:15:00|105.1|105.05|105.1|104.95|105.15|105.05|104.6|104.5|248392
1608556800000|2020-12-21 13:20:00|105.05|104.9|104.6|104.55|105.15|105.05|104.5|104.4|11277143
1608557100000|2020-12-21 13:25:00|104.65|104.6|104.55|104.45|104.8|104.7|104.4|104.3|191595
1608557400000|2020-12-21 13:30:00|104.6|104.5|104.55|104.45|104.6|104.5|104.25|104.2|145831
1608557700000|2020-12-21 13:35:00|104.6|104.5|105.25|105.15|105.3|105.25|104.55|104.45|356474
1608558000000|2020-12-21 13:40:00|105.3|105.2|105.45|105.3|105.55|105.5|105.3|105.2|200902
1608558300000|2020-12-21 13:45:00|105.4|105.25|105.35|105.25|105.45|105.35|105.3|105.2|100074
1608558600000|2020-12-21 13:50:00|105.4|105.3|104.65|104.5|105.55|105.5|104.5|104.45|362232
1608558900000|2020-12-21 13:55:00|104.7|104.55|104.6|104.45|104.9|104.8|104.45|104.4|176866
1608559200000|2020-12-21 14:00:00|104.65|104.5|104.95|104.85|104.95|104.9|104.3|104.25|322614
1608559500000|2020-12-21 14:05:00|104.9|104.8|105.7|105.55|105.7|105.55|104.9|104.75|318123
1608559800000|2020-12-21 14:10:00|105.75|105.6|106.05|105.95|106.15|106|105.6|105.5|325579
1608560100000|2020-12-21 14:15:00|106|105.9|106.4|106.3|106.45|106.35|105.8|105.7|301655
1608560400000|2020-12-21 14:20:00|106.35|106.25|105.95|105.85|106.6|106.5|105.9|105.8|447330
1608560700000|2020-12-21 14:25:00|106|105.9|106.8|106.7|106.8|106.75|106|105.9|319224
1608561000000|2020-12-21 14:30:00|106.75|106.65|107.1|107|107.2|107.15|106.45|106.3|553752
1608561300000|2020-12-21 14:35:00|107.15|106.95|107.4|107.25|107.65|107.55|106.85|106.8|704482
1608561600000|2020-12-21 14:40:00|107.45|107.2|107.95|107.75|108|107.9|107.35|107.2|585696
1608561900000|2020-12-21 14:45:00|107.9|107.8|109.4|109.25|109.4|109.25|107.9|107.75|1312753
1608562200000|2020-12-21 14:50:00|109.45|109.3|109.6|109.35|109.95|109.8|109.05|108.85|1030857
1608562500000|2020-12-21 14:55:00|109.55|109.4|108.7|108.5|109.55|109.45|108.6|108.5|678822
1608562800000|2020-12-21 15:00:00|108.65|108.45|108.6|108.45|108.9|108.8|108.5|108.3|513411
1608563100000|2020-12-21 15:05:00|108.45|108.4|107.8|107.7|108.5|108.4|107.5|107.4|978049
1608563400000|2020-12-21 15:10:00|107.75|107.65|107.6|107.5|107.9|107.8|107.4|107.3|346796
1608563700000|2020-12-21 15:15:00|107.55|107.45|108.45|108.25|108.5|108.35|107.45|107.35|332025
1608564000000|2020-12-21 15:20:00|108.4|108.3|107.9|107.85|108.45|108.3|107.9|107.85|231952
1608564300000|2020-12-21 15:25:00|107.85|107.8|108.1|107.95|108.25|108.15|107.85|107.8|477676
1608564600000|2020-12-21 15:30:00|108.05|108|109.45|109.3|109.45|109.35|108.05|108|717299
1608564900000|2020-12-21 15:35:00|109.5|109.35|109.6|109.45|109.85|109.75|109.4|109.3|473695
1608565200000|2020-12-21 15:40:00|109.55|109.4|109.8|109.7|109.9|109.8|109.15|109.05|571194
1608565500000|2020-12-21 15:45:00|109.75|109.65|109.8|109.65|109.95|109.85|109.4|109.3|503759
1608565800000|2020-12-21 15:50:00|109.85|109.7|109.95|109.85|110.2|110.1|109.8|109.7|501278
1608566100000|2020-12-21 15:55:00|109.9|109.9|109.8|109.7|110.15|110.1|109.8|109.7|473187
1608566400000|2020-12-21 16:00:00|109.85|109.75|110.65|110.55|110.7|110.65|109.8|109.75|426138
1608566700000|2020-12-21 16:05:00|110.6|110.5|111.2|111.15|111.2|111.15|110.4|110.35|816498
1608567000000|2020-12-21 16:10:00|111.15|111.1|111|110.9|111.4|111.25|110.55|110.4|707051
1608567300000|2020-12-21 16:15:00|110.9|110.85|110.95|110.85|111.1|111|110.6|110.55|674838
1608567600000|2020-12-21 16:20:00|110.9|110.8|110.4|110.35|110.9|110.85|110.4|110.35|463353
1608567900000|2020-12-21 16:25:00|110.3|110.3|110.1|109.9|110.8|110.75|110|109.9|880381
1608624000000|2020-12-22 08:00:00|109.05|109|110.85|110.35|111|110.65|107.9|107.55|705283
1608624300000|2020-12-22 08:05:00|110.9|110.4|112.35|112|112.5|112.3|110.65|110.3|936875
1608624600000|2020-12-22 08:10:00|112.3|111.95|110.95|110.7|112.3|112.1|110.65|110.5|421285
1608624900000|2020-12-22 08:15:00|111|111|111|110.75|111.5|111.25|110.9|110.7|301600
1608625200000|2020-12-22 08:20:00|110.95|110.8|111.3|111.15|112|111.8|110.95|110.8|325483
1608625500000|2020-12-22 08:25:00|111.35|111.2|112.35|112.1|112.45|112.4|111.35|111.15|485080
1608625800000|2020-12-22 08:30:00|112.4|112.25|112.4|112.3|112.95|112.75|112.2|112.05|520714
1608626100000|2020-12-22 08:35:00|112.45|112.35|112.85|112.75|113.2|113.15|112.35|112.15|417574
1608626400000|2020-12-22 08:40:00|112.9|112.8|112.95|112.8|113.1|112.95|112.75|112.55|154977
1608626700000|2020-12-22 08:45:00|112.9|112.75|113.1|112.9|113.4|113.3|112.85|112.7|375020
1608627000000|2020-12-22 08:50:00|113.15|113.15|113.3|113.15|113.45|113.3|112.9|112.75|571541
1608627300000|2020-12-22 08:55:00|113.25|113.2|113.15|112.95|113.7|113.6|113.05|112.9|255998
1608627600000|2020-12-22 09:00:00|113.1|113|113.1|112.95|113.2|113.1|112.95|112.85|197836
1608627900000|2020-12-22 09:05:00|113.05|113|113.55|113.35|113.7|113.5|113|112.85|415418
1608628200000|2020-12-22 09:10:00|113.6|113.5|113.7|113.5|113.7|113.55|113.35|113.2|240244
1608628500000|2020-12-22 09:15:00|113.65|113.45|113.05|112.9|113.65|113.45|112.9|112.85|370582
1608628800000|2020-12-22 09:20:00|113|113|113.35|113.2|113.6|113.45|112.8|112.7|226273
1608629100000|2020-12-22 09:25:00|113.3|113.15|113.15|113.05|113.4|113.3|113.05|112.9|166801
1608629400000|2020-12-22 09:30:00|113.1|113|112.55|112.5|113.25|113.15|112.55|112.5|113089
1608629700000|2020-12-22 09:35:00|112.6|112.55|113|112.95|113.15|113|112.6|112.5|238495
1608630000000|2020-12-22 09:40:00|113.05|113|112.65|112.55|113.2|113.1|112.65|112.5|160008
1608630300000|2020-12-22 09:45:00|112.6|112.5|112.65|112.5|112.8|112.65|112.3|112.2|256376
1608630600000|2020-12-22 09:50:00|112.6|112.45|112.45|112.3|112.65|112.55|112.25|112.15|86339
1608630900000|2020-12-22 09:55:00|112.4|112.35|111.85|111.7|112.45|112.4|111.85|111.7|151519
1608631200000|2020-12-22 10:00:00|111.9|111.75|111.8|111.65|112|111.95|111.45|111.3|280784
1608631500000|2020-12-22 10:05:00|111.75|111.6|111.8|111.65|112|111.9|111.75|111.6|118803
1608631800000|2020-12-22 10:10:00|111.85|111.7|111.95|111.8|111.95|111.85|111.65|111.55|74537
1608632100000|2020-12-22 10:15:00|111.9|111.75|111.35|111.25|111.9|111.8|111.35|111.25|71216
1608632400000|2020-12-22 10:20:00|111.4|111.35|111.55|111.4|111.6|111.55|111.25|111.15|317184
1608632700000|2020-12-22 10:25:00|111.6|111.45|111.55|111.4|111.7|111.55|111.45|111.35|55236
1608633000000|2020-12-22 10:30:00|111.5|111.45|111.45|111.35|111.7|111.55|111.3|111.2|146271
1608633300000|2020-12-22 10:35:00|111.5|111.4|111.3|111.15|111.5|111.45|111|110.85|123881
1608633600000|2020-12-22 10:40:00|111.35|111.2|111.6|111.45|111.65|111.6|111.35|111.15|164011
1608633900000|2020-12-22 10:45:00|111.55|111.5|111.25|111.15|111.55|111.5|110.8|110.7|99774
1608634200000|2020-12-22 10:50:00|111.2|111.1|110.7|110.65|111.35|111.2|110.65|110.55|200668
1608634500000|2020-12-22 10:55:00|110.65|110.6|110.8|110.7|110.85|110.75|110.5|110.4|94216
1608634800000|2020-12-22 11:00:00|110.75|110.65|111.35|111.25|111.45|111.4|110.75|110.65|189543
1608635100000|2020-12-22 11:05:00|111.4|111.3|111.65|111.55|111.7|111.55|111.25|111.1|123527
1608635400000|2020-12-22 11:10:00|111.6|111.5|111.55|111.45|111.65|111.5|111.35|111.2|77733
1608635700000|2020-12-22 11:15:00|111.5|111.4|111.8|111.7|111.8|111.7|111.45|111.3|44189
1608636000000|2020-12-22 11:20:00|111.85|111.75|112.45|112.3|112.65|112.5|111.85|111.75|231435
1608636300000|2020-12-22 11:25:00|112.4|112.25|112.05|111.95|112.4|112.25|112|111.8|118486
1608636600000|2020-12-22 11:30:00|112.1|112|112.55|112.4|112.6|112.55|112.1|112|162279
1608636900000|2020-12-22 11:35:00|112.5|112.35|112.4|112.25|112.65|112.5|112.3|112.2|121313
1608637200000|2020-12-22 11:40:00|112.35|112.2|112.55|112.5|112.55|112.5|112.25|112.1|51769
1608637500000|2020-12-22 11:45:00|112.5|112.45|112.1|112.05|112.55|112.45|112.05|112|102276
1608637800000|2020-12-22 11:50:00|112.05|112|112.25|112.15|112.35|112.25|112.05|111.95|114485
1608638100000|2020-12-22 11:55:00|112.3|112.2|112.8|112.65|113.5|112.9|112.3|112.2|502926
1608638400000|2020-12-22 12:00:00|112.75|112.6|112.6|112.45|112.95|112.8|112.5|112.45|49184
1608638700000|2020-12-22 12:05:00|112.7|112.5|112.6|112.5|112.8|112.75|112.6|112.45|50925
1608639000000|2020-12-22 12:10:00|112.65|112.55|112.35|112.25|112.7|112.55|112.2|112.1|107961
1608639300000|2020-12-22 12:15:00|112.3|112.2|112.1|112.05|112.45|112.4|112.1|112.05|111104
1608639600000|2020-12-22 12:20:00|112.05|112|112.3|112.15|112.3|112.15|111.95|111.9|89961
1608639900000|2020-12-22 12:25:00|112.25|112.1|112.2|112.1|112.35|112.25|112.05|111.95|82471
1608640200000|2020-12-22 12:30:00|112.25|112.15|112.1|111.95|112.3|112.15|111.95|111.9|75501
1608640500000|2020-12-22 12:35:00|112.15|112|112.35|112.2|112.4|112.3|112.15|112|61735
1608640800000|2020-12-22 12:40:00|112.4|112.25|112.3|112.15|112.4|112.25|112.15|112|50507
1608641100000|2020-12-22 12:45:00|112.25|112.25|112.3|112.15|112.35|112.3|112.05|111.95|151671
1608641400000|2020-12-22 12:50:00|112.35|112.3|112.25|112.15|112.7|112.55|112.2|112.1|192539
1608641700000|2020-12-22 12:55:00|112.2|112.1|111.85|111.75|112.25|112.15|111.85|111.7|319569
1608642000000|2020-12-22 13:00:00|111.8|111.7|112.1|112|112.2|112.1|111.75|111.65|123228
1608642300000|2020-12-22 13:05:00|112.15|112.05|112.1|112|112.3|112.2|112|111.9|114333
1608642600000|2020-12-22 13:10:00|112.15|112.05|112|111.85|112.2|112.15|111.95|111.85|95676
1608642900000|2020-12-22 13:15:00|111.95|111.9|112.05|111.95|112.1|112.05|111.95|111.9|72566
1608643200000|2020-12-22 13:20:00|112|111.9|112.05|111.95|112.05|112|111.9|111.85|78554
1608643500000|2020-12-22 13:25:00|112.1|112|112|111.9|112.1|112|111.95|111.9|68486
1608643800000|2020-12-22 13:30:00|111.95|111.85|112|111.9|112|111.9|111.7|111.6|196485
1608644100000|2020-12-22 13:35:00|112.05|112|112.15|112.05|112.2|112.15|112|111.9|49458
1608644400000|2020-12-22 13:40:00|112.2|112|112.25|112.15|112.3|112.25|112.1|112|146603
1608644700000|2020-12-22 13:45:00|112.2|112.1|112.3|112.25|112.3|112.25|112.1|112|143748
1608645000000|2020-12-22 13:50:00|112.35|112.3|112.45|112.35|112.45|112.35|112.3|112.2|37835
1608645300000|2020-12-22 13:55:00|112.4|112.3|112.1|112|112.4|112.35|112.1|112|64948
1608645600000|2020-12-22 14:00:00|112.15|112.05|112.25|112.15|112.3|112.15|112.1|112|5701796
1608645900000|2020-12-22 14:05:00|112.2|112.1|112|111.9|112.2|112.1|111.75|111.65|131073
1608646200000|2020-12-22 14:10:00|111.95|111.85|112|111.9|112.05|111.95|111.9|111.85|43317
1608646500000|2020-12-22 14:15:00|111.95|111.85|111.65|111.55|112|111.9|111.65|111.5|57119
1608646800000|2020-12-22 14:20:00|111.6|111.6|111.55|111.45|111.65|111.6|111.35|111.3|96153
1608647100000|2020-12-22 14:25:00|111.6|111.5|111.7|111.6|111.75|111.65|111.45|111.35|151911
1608647400000|2020-12-22 14:30:00|111.65|111.55|111.45|111.3|111.65|111.6|111.25|111.2|128840
1608647700000|2020-12-22 14:35:00|111.4|111.25|111.25|111.1|111.4|111.25|110.9|110.85|222014
1608648000000|2020-12-22 14:40:00|111.2|111.05|111.35|111.25|111.45|111.4|111.1|110.9|199733
1608648300000|2020-12-22 14:45:00|111.3|111.3|111.8|111.65|112|111.9|111.3|111.3|146132
1608648600000|2020-12-22 14:50:00|111.75|111.6|111.7|111.6|111.85|111.8|111.5|111.4|290507
1608648900000|2020-12-22 14:55:00|111.75|111.65|112.1|112|112.1|112|111.75|111.65|176628
1608649200000|2020-12-22 15:00:00|112.05|111.95|112.1|112|112.2|112.1|111.9|111.75|122531
1608649500000|2020-12-22 15:05:00|112.15|112.05|112.7|112.55|112.7|112.55|112.05|112|69626
1608649800000|2020-12-22 15:10:00|112.75|112.6|112.5|112.4|112.9|112.75|112.3|112.2|522615
1608650100000|2020-12-22 15:15:00|112.55|112.45|112.75|112.6|112.85|112.75|112.5|112.4|124895
1608650400000|2020-12-22 15:20:00|112.7|112.55|112.7|112.6|112.9|112.8|112.5|112.4|140290
1608650700000|2020-12-22 15:25:00|112.65|112.55|113.1|113|113.1|113|112.6|112.5|196343
1608651000000|2020-12-22 15:30:00|113.05|112.95|113.1|113|113.1|113.05|112.85|112.75|220518
1608651300000|2020-12-22 15:35:00|113.05|112.95|113.1|113|113.15|113.05|112.85|112.75|151768
1608651600000|2020-12-22 15:40:00|113.05|113.1|112.95|112.85|113.25|113.15|112.85|112.8|276974
1608651900000|2020-12-22 15:45:00|113|112.9|112.1|112|113.05|113|112.1|112|397207
1608652200000|2020-12-22 15:50:00|112.05|112.05|112.5|112.4|112.7|112.6|111.9|111.85|362795
1608652500000|2020-12-22 15:55:00|112.55|112.45|112.5|112.4|112.8|112.7|112.5|112.4|205372
1608652800000|2020-12-22 16:00:00|112.45|112.35|112.05|111.95|112.65|112.55|111.95|111.85|471091
1608653100000|2020-12-22 16:05:00|112.1|112|111.5|111.45|112.2|112.1|111.45|111.4|342588
1608653400000|2020-12-22 16:10:00|111.55|111.4|111.6|111.5|111.6|111.55|111.4|111.3|290568
1608653700000|2020-12-22 16:15:00|111.55|111.45|111.55|111.45|111.8|111.65|111.4|111.35|647257
1608654000000|2020-12-22 16:20:00|111.5|111.5|111.75|111.65|111.9|111.8|111.4|111.3|510877
1608654300000|2020-12-22 16:25:00|111.6|111.6|111.85|111.7|112|111.85|111.5|111.45|720518
1608710400000|2020-12-23 08:00:00|112.5|112.15|112.25|112|112.7|112.35|111.75|111.3|386099
1608710700000|2020-12-23 08:05:00|112.3|112.05|113|112.8|113.1|113|112.3|112.05|259795
1608711000000|2020-12-23 08:10:00|113.05|112.85|114.3|114.1|114.45|114.3|113|112.85|426243
1608711300000|2020-12-23 08:15:00|114.35|114.4|114.1|113.9|115|114.75|114.1|113.9|595081
1608711600000|2020-12-23 08:20:00|114.15|113.95|114.7|114.55|115|114.75|114.1|113.95|599105
1608711900000|2020-12-23 08:25:00|114.75|114.6|114.45|114.3|115|114.9|114.1|114.05|458837
1608712200000|2020-12-23 08:30:00|114.5|114.35|114.15|114.05|114.55|114.45|113.9|113.85|241570
1608712500000|2020-12-23 08:35:00|114.05|114|114|113.85|114.55|114.4|114|113.8|336658
1608712800000|2020-12-23 08:40:00|114.05|113.8|114.6|114.5|114.9|114.8|113.95|113.8|322706
1608713100000|2020-12-23 08:45:00|114.65|114.55|114.35|114.2|114.65|114.55|114.35|114.15|174896
1608713400000|2020-12-23 08:50:00|114.3|114.15|114.55|114.4|114.55|114.4|114|113.9|185517
1608713700000|2020-12-23 08:55:00|114.5|114.35|114.65|114.5|114.65|114.6|114.3|114.15|255121
1608714000000|2020-12-23 09:00:00|114.6|114.55|114.45|114.35|114.6|114.55|114.1|114|110537
1608714300000|2020-12-23 09:05:00|114.5|114.4|114.4|114.25|114.65|114.55|114.3|114.15|91427
1608714600000|2020-12-23 09:10:00|114.45|114.3|114.45|114.3|114.5|114.35|114.15|114.05|70189
1608714900000|2020-12-23 09:15:00|114.4|114.35|114.7|114.5|114.8|114.6|114.3|114.25|247563
1608715200000|2020-12-23 09:20:00|114.65|114.45|114.3|114.15|114.7|114.6|114.25|114.15|237357
1608715500000|2020-12-23 09:25:00|114.25|114.1|114.4|114.3|114.5|114.4|113.9|113.8|452328
1608715800000|2020-12-23 09:30:00|114.45|114.35|114.7|114.6|114.8|114.65|114.45|114.3|93526
1608716100000|2020-12-23 09:35:00|114.65|114.55|114.75|114.6|115|114.9|114.55|114.45|244004
1608716400000|2020-12-23 09:40:00|114.8|114.65|114.8|114.75|115|114.85|114.75|114.65|80183
1608716700000|2020-12-23 09:45:00|114.85|114.8|114.9|114.75|115.35|115.25|114.85|114.75|296048
1608717000000|2020-12-23 09:50:00|114.85|114.7|114.95|114.85|114.95|114.85|114.7|114.55|139453
1608717300000|2020-12-23 09:55:00|114.9|114.8|114.9|114.75|114.95|114.85|114.8|114.75|152220
1608717600000|2020-12-23 10:00:00|114.95|114.8|114.8|114.65|114.95|114.9|114.75|114.6|107665
1608717900000|2020-12-23 10:05:00|114.85|114.7|115|114.85|115|114.95|114.65|114.55|179363
1608718200000|2020-12-23 10:10:00|114.95|114.8|115.05|114.9|115.25|115.1|114.65|114.6|194243
1608718500000|2020-12-23 10:15:00|115.1|114.95|115.35|115.2|115.35|115.25|115.05|114.95|342332
1608718800000|2020-12-23 10:20:00|115.4|115.25|115.45|115.35|115.5|115.4|115.3|115.25|156701
1608719100000|2020-12-23 10:25:00|115.5|115.4|115.45|115.35|115.6|115.5|115.35|115.2|211036
1608719400000|2020-12-23 10:30:00|115.4|115.3|114.7|114.6|115.45|115.3|114.7|114.6|1009449
1608719700000|2020-12-23 10:35:00|114.75|114.65|114.65|114.5|114.9|114.85|114.6|114.5|106680
1608720000000|2020-12-23 10:40:00|114.6|114.55|114.65|114.5|114.7|114.65|114.4|114.3|98353
1608720300000|2020-12-23 10:45:00|114.7|114.55|114.8|114.7|114.8|114.7|114.6|114.55|135249
1608720600000|2020-12-23 10:50:00|114.75|114.65|114.95|114.85|115|114.9|114.65|114.6|224281
1608720900000|2020-12-23 10:55:00|114.9|114.8|114.85|114.7|115|114.95|114.85|114.7|174659
1608721200000|2020-12-23 11:00:00|114.8|114.75|114.7|114.6|114.8|114.75|114.6|114.5|62983
1608721500000|2020-12-23 11:05:00|114.75|114.65|114.7|114.6|114.75|114.7|114.5|114.4|74202
1608721800000|2020-12-23 11:10:00|114.75|114.65|114.6|114.5|114.85|114.8|114.55|114.5|61829
1608722100000|2020-12-23 11:15:00|114.55|114.55|114.8|114.7|114.8|114.7|114.5|114.35|145927
1608722400000|2020-12-23 11:20:00|114.85|114.75|115.2|115.1|115.35|115.2|114.8|114.7|268817
1608722700000|2020-12-23 11:25:00|115.15|115.05|114.7|114.65|115.15|115.1|114.65|114.55|276278
1608723000000|2020-12-23 11:30:00|114.75|114.6|114.6|114.45|114.75|114.65|114.5|114.4|79112
1608723300000|2020-12-23 11:35:00|114.65|114.5|114.75|114.65|114.75|114.65|114.5|114.45|66182
1608723600000|2020-12-23 11:40:00|114.7|114.6|115|114.9|115.05|114.95|114.5|114.4|87714
1608723900000|2020-12-23 11:45:00|115.05|114.95|115.05|114.9|115.2|115.15|115|114.9|99341
1608724200000|2020-12-23 11:50:00|115.1|114.95|115.1|115.05|115.15|115.05|115|114.9|45623
1608724500000|2020-12-23 11:55:00|115.15|115.1|115.85|115.75|115.9|115.8|115.15|115.05|400852
1608724800000|2020-12-23 12:00:00|115.75|115.7|115.7|115.6|115.75|115.7|115.3|115.25|190168
1608725100000|2020-12-23 12:05:00|115.65|115.55|115.55|115.4|115.7|115.6|115.45|115.3|475159
1608725400000|2020-12-23 12:10:00|115.6|115.45|115.65|115.5|115.7|115.6|115.55|115.45|131782
1608725700000|2020-12-23 12:15:00|115.6|115.45|115.2|115.1|115.65|115.55|115.2|115.1|144948
1608726000000|2020-12-23 12:20:00|115.15|115.15|115.7|115.55|115.7|115.55|115.15|115.1|87886
1608726300000|2020-12-23 12:25:00|115.65|115.6|115.6|115.5|115.7|115.6|115.5|115.45|68699
1608726600000|2020-12-23 12:30:00|115.55|115.45|115.4|115.25|115.55|115.5|115.35|115.2|112709
1608726900000|2020-12-23 12:35:00|115.45|115.3|115.25|115.1|115.6|115.45|115.15|115.1|95743
1608727200000|2020-12-23 12:40:00|115.2|115.15|114.7|114.55|115.35|115.2|114.6|114.5|217307
1608727500000|2020-12-23 12:45:00|114.55|114.5|114.55|114.4|114.75|114.55|113.4|113.25|616222
1608727800000|2020-12-23 12:50:00|114.5|114.45|114.6|114.4|114.75|114.6|114.35|114.3|95190
1608728100000|2020-12-23 12:55:00|114.65|114.5|114.5|114.35|114.7|114.55|114.5|114.35|35219
1608728400000|2020-12-23 13:00:00|114.45|114.3|114.7|114.6|114.7|114.6|114.4|114.3|54537
1608728700000|2020-12-23 13:05:00|114.75|114.65|114.85|114.75|114.95|114.85|114.75|114.6|104613
1608729000000|2020-12-23 13:10:00|114.9|114.8|115|114.9|115|114.95|114.65|114.5|53621
1608729300000|2020-12-23 13:15:00|114.95|114.85|114.95|114.85|115|114.9|114.8|114.75|26941
1608729600000|2020-12-23 13:20:00|115|114.9|114.65|114.55|115.15|115.05|114.65|114.55|113359
1608729900000|2020-12-23 13:25:00|114.6|114.5|113.95|113.85|114.65|114.5|113.95|113.85|323021
1608730200000|2020-12-23 13:30:00|114|113.8|114.05|113.95|114.1|114.05|113.8|113.75|427938
1608730500000|2020-12-23 13:35:00|114|113.9|114.3|114.15|114.35|114.2|113.8|113.75|144516
1608730800000|2020-12-23 13:40:00|114.25|114.1|113.7|113.6|114.25|114.15|113.7|113.6|239037
1608731100000|2020-12-23 13:45:00|113.75|113.65|113.9|113.8|114.05|113.95|113.7|113.6|136270
1608731400000|2020-12-23 13:50:00|113.85|113.75|113.85|113.75|114.05|113.95|113.7|113.6|63471
1608731700000|2020-12-23 13:55:00|113.9|113.8|114.1|113.95|114.15|114.05|113.8|113.7|93859
1608732000000|2020-12-23 14:00:00|114.05|114|114.05|113.95|114.3|114.2|114|113.9|97365
1608732300000|2020-12-23 14:05:00|114.1|113.9|113.8|113.65|114.15|114.05|113.8|113.65|100368
1608732600000|2020-12-23 14:10:00|113.85|113.7|113.75|113.6|114.05|114|113.65|113.6|105958
1608732900000|2020-12-23 14:15:00|113.8|113.65|114.2|114.15|114.35|114.2|113.55|113.5|175293
1608733200000|2020-12-23 14:20:00|114.25|114.2|114.5|114.45|114.6|114.5|114.05|113.95|216544
1608733500000|2020-12-23 14:25:00|114.55|114.5|114.95|114.85|114.95|114.85|114.35|114.25|171270
1608733800000|2020-12-23 14:30:00|114.9|114.8|114.95|114.8|114.95|114.9|114.5|114.45|228702
1608734100000|2020-12-23 14:35:00|114.9|114.85|115.05|114.95|115.15|115|114.7|114.6|448964
1608734400000|2020-12-23 14:40:00|115|114.9|115.3|115.15|115.65|115.6|114.9|114.8|603114
1608734700000|2020-12-23 14:45:00|115.35|115.2|116|115.9|116.1|116.05|115.3|115.2|616758
1608735000000|2020-12-23 14:50:00|116.05|115.95|116.15|116.05|116.4|116.3|116|115.9|1358919
1608735300000|2020-12-23 14:55:00|116.1|116|115.55|115.4|116.2|116.15|115|114.9|2403241
1608735600000|2020-12-23 15:00:00|115.5|115.35|115.55|115.5|115.65|115.5|114.85|114.75|417749
1608735900000|2020-12-23 15:05:00|115.6|115.45|115.8|115.65|116.05|115.95|115.5|115.35|572249
1608736200000|2020-12-23 15:10:00|115.85|115.7|115.55|115.4|115.95|115.85|115.45|115.25|415809
1608736500000|2020-12-23 15:15:00|115.5|115.35|115.35|115.2|115.5|115.35|114.5|114.4|807773
1608736800000|2020-12-23 15:20:00|115.4|115.25|115.4|115.35|115.45|115.4|115.15|115.05|307228
1608737100000|2020-12-23 15:25:00|115.45|115.4|115.35|115.2|115.55|115.5|115.25|115.15|542355
1608737400000|2020-12-23 15:30:00|115.4|115.25|115.4|115.25|115.6|115.5|115.35|115.25|195889
1608737700000|2020-12-23 15:35:00|115.45|115.3|115.55|115.45|115.6|115.5|115.25|115.15|384127
1608738000000|2020-12-23 15:40:00|115.5|115.4|115.45|115.35|115.65|115.6|115.4|115.25|193283
1608738300000|2020-12-23 15:45:00|115.5|115.4|115.35|115.2|115.55|115.45|115.25|115.15|127405
1608738600000|2020-12-23 15:50:00|115.4|115.35|115.65|115.55|115.8|115.65|115.4|115.25|421186
1608738900000|2020-12-23 15:55:00|115.7|115.65|115.8|115.7|115.9|115.8|115.6|115.5|274537
1608739200000|2020-12-23 16:00:00|115.85|115.75|115.8|115.7|115.95|115.9|115.6|115.55|238766
1608739500000|2020-12-23 16:05:00|115.85|115.75|115.8|115.7|116|115.95|115.75|115.7|411821
1608739800000|2020-12-23 16:10:00|115.85|115.75|115.75|115.7|115.95|115.85|115.65|115.55|559809
1608740100000|2020-12-23 16:15:00|115.7|115.65|115.75|115.7|115.75|115.7|115.55|115.45|435549
1608740400000|2020-12-23 16:20:00|115.8|115.75|115.75|115.65|115.95|115.85|115.65|115.55|512607
1608740700000|2020-12-23 16:25:00|115.7|115.7|115.85|115.7|116.2|116.1|115.65|115.6|837146
1608796800000|2020-12-24 08:00:00|117.05|117|118.75|118.25|120.95|120.15|117.05|117|2422449
1608797100000|2020-12-24 08:05:00|118.5|118.3|119.9|119.6|119.95|119.9|118.5|118.1|1428398
1608797400000|2020-12-24 08:10:00|119.85|119.55|116.75|116.3|119.9|119.7|116.6|116.3|1273073
1608797700000|2020-12-24 08:15:00|116.7|116.35|118.15|117.75|118.85|118.6|116.65|116.3|770773
1608798000000|2020-12-24 08:20:00|118|117.7|118.5|118.15|118.55|118.45|117.25|117.2|628353
1608798300000|2020-12-24 08:25:00|118.45|118.2|117.95|117.8|118.65|118.35|117.95|117.75|683123
1608798600000|2020-12-24 08:30:00|117.9|117.75|118.45|118.15|118.85|118.8|117.45|117.4|1003740
1608798900000|2020-12-24 08:35:00|118.4|118.05|117.1|116.75|118.85|118.65|116.9|116.55|599875
1608799200000|2020-12-24 08:40:00|117.05|117|117.05|116.8|117.65|117.35|116.8|116.6|437675
1608799500000|2020-12-24 08:45:00|117.1|116.85|116.65|116.45|117.65|117.6|116.3|116.2|561982
1608799800000|2020-12-24 08:50:00|116.45|116.4|116.7|116.5|117|116.9|116.25|116.15|337216
1608800100000|2020-12-24 08:55:00|116.75|116.55|118.1|117.95|118.1|118|116.75|116.55|380520
1608800400000|2020-12-24 09:00:00|118.05|117.9|117.6|117.35|118.1|117.95|117.45|117.2|205057
1608800700000|2020-12-24 09:05:00|117.4|117.3|117.5|117.35|117.5|117.45|117.1|117.05|213777
1608801000000|2020-12-24 09:10:00|117.45|117.4|117|116.9|117.6|117.4|116.9|116.8|271809
1608801300000|2020-12-24 09:15:00|117.05|116.95|117.35|117.15|117.6|117.35|116.75|116.65|336987
1608801600000|2020-12-24 09:20:00|117.3|117.05|116.85|116.7|117.35|117.2|116.7|116.6|124133
1608801900000|2020-12-24 09:25:00|116.9|116.75|117.85|117.6|117.9|117.75|116.9|116.75|252588
1608802200000|2020-12-24 09:30:00|117.8|117.55|117.8|117.6|117.8|117.6|117.35|117.2|177110
1608802500000|2020-12-24 09:35:00|117.75|117.55|117.75|117.55|117.8|117.75|117.45|117.25|248611
1608802800000|2020-12-24 09:40:00|117.8|117.6|117.75|117.6|117.9|117.75|117.25|117.15|152333
1608803100000|2020-12-24 09:45:00|117.8|117.65|117.8|117.7|118.1|117.95|117.7|117.55|73046
1608803400000|2020-12-24 09:50:00|117.85|117.75|117.95|117.8|118.05|117.95|117.6|117.45|165030
1608803700000|2020-12-24 09:55:00|117.9|117.75|117.75|117.6|118.2|118.05|117.45|117.25|244069
1608804000000|2020-12-24 10:00:00|117.7|117.55|117.65|117.5|118|117.9|117.5|117.3|182228
1608804300000|2020-12-24 10:05:00|117.6|117.45|117.7|117.55|117.75|117.6|117.45|117.25|88915
1608804600000|2020-12-24 10:10:00|117.75|117.6|118|117.85|118.05|117.9|117.75|117.6|127562
1608804900000|2020-12-24 10:15:00|117.95|117.9|117.85|117.7|118|117.9|117.85|117.7|138263
1608805200000|2020-12-24 10:20:00|117.8|117.65|117.65|117.55|117.85|117.75|117.55|117.45|165260
1608805500000|2020-12-24 10:25:00|117.6|117.5|117.25|117.1|117.6|117.5|116.95|116.8|527794
1608805800000|2020-12-24 10:30:00|117.3|117.15|117.1|117|117.35|117.2|116.9|116.8|173567
1608806100000|2020-12-24 10:35:00|117.15|117.05|117.05|116.95|117.3|117.2|116.95|116.85|223673
1608806400000|2020-12-24 10:40:00|117|116.9|116.75|116.65|117|116.9|116.75|116.65|60278
1608806700000|2020-12-24 10:45:00|116.8|116.6|117.2|117.05|117.25|117.1|116.8|116.6|266925
1608807000000|2020-12-24 10:50:00|117.15|117|116.85|116.75|117.15|117|116.85|116.7|85531
1608807300000|2020-12-24 10:55:00|116.9|116.8|116.5|116.35|116.95|116.85|116.2|116.05|235719
1608807600000|2020-12-24 11:00:00|116.45|116.3|117|116.85|117.05|116.95|116.35|116.2|126682
1608807900000|2020-12-24 11:05:00|117.05|116.9|117.05|116.85|117.2|117.1|116.7|116.55|148773
1608808200000|2020-12-24 11:10:00|117|116.9|116.7|116.55|117|117|116.7|116.55|45844
1608808500000|2020-12-24 11:15:00|116.65|116.5|116.8|116.65|117.05|117|116.6|116.5|124162
1608808800000|2020-12-24 11:20:00|116.85|116.7|117|116.9|117.15|117.05|116.85|116.7|102356
1608809100000|2020-12-24 11:25:00|116.95|116.85|116.95|116.8|117.15|117|116.7|116.55|122781
1608809400000|2020-12-24 11:30:00|117|116.9|116.4|116.3|117|116.9|116.35|116.2|214167
1608809700000|2020-12-24 11:35:00|116.45|116.35|115.5|115.35|116.55|116.45|115.4|115.25|590303
1608810000000|2020-12-24 11:40:00|115.45|115.3|115.8|115.6|115.85|115.65|114.7|114.6|388419
1608810300000|2020-12-24 11:45:00|115.75|115.55|116|115.85|116.05|115.95|115.4|115.3|663334
1608810600000|2020-12-24 11:50:00|116.05|115.8|116.15|116|116.4|116.25|115.95|115.8|155941
1608810900000|2020-12-24 11:55:00|116.2|116.05|116.3|116.1|116.35|116.25|116|115.9|195209
1608811200000|2020-12-24 12:00:00|116.25|116.15|116.25|116.15|116.3|116.15|116.15|116.05|106677
1608811500000|2020-12-24 12:05:00|116.2|116.1|116.35|116.25|116.35|116.25|116.15|116.05|39693
1608811800000|2020-12-24 12:10:00|116.4|116.3|116.45|116.35|116.6|116.45|116.35|116.3|76580
1608812100000|2020-12-24 12:15:00|116.5|116.4|116.25|116.15|116.7|116.65|116.2|116.1|141312
1608812400000|2020-12-24 12:20:00|116.2|116.1|116.35|116.25|116.35|116.25|115.95|115.85|187232
1608812700000|2020-12-24 12:25:00|116.4|116.35|116.9|116.65|117.3|117.25|116.4|116.35|418583
1608813000000|2020-12-24 12:30:00|116.85||116.9||116.9||116.85||4000
1609228800000|2020-12-29 08:00:00|120.6|120.55|119.35|118.8|121.1|120.9|118.65|118|2616888
1609229100000|2020-12-29 08:05:00|119.3|118.75|119.5|119.15|119.7|119.6|118.15|117.65|1016117
1609229400000|2020-12-29 08:10:00|119.45|119.05|118.15|117.85|119.45|119.05|117.3|117.1|809629
1609229700000|2020-12-29 08:15:00|118.1|117.9|117.65|117.5|118.55|118.3|117.05|116.75|964262
1609230000000|2020-12-29 08:20:00|117.4|117.45|117.15|116.95|117.75|117.6|116.9|116.75|696641
1609230300000|2020-12-29 08:25:00|117.2|117|117.95|117.85|118.05|117.85|116.85|116.6|809235
1609230600000|2020-12-29 08:30:00|118|117.8|118.35|118.1|118.6|118.4|117.4|117.35|437013
1609230900000|2020-12-29 08:35:00|118.2|118.05|118.7|118.55|119|118.95|118|117.9|383941
1609231200000|2020-12-29 08:40:00|118.65|118.5|117.75|117.65|118.7|118.5|117.7|117.6|324381
1609231500000|2020-12-29 08:45:00|117.8|117.7|117.55|117.35|118.05|117.8|117.35|117.2|365027
1609231800000|2020-12-29 08:50:00|117.5|117.3|116.9|116.7|117.55|117.4|116.5|116.4|571613
1609232100000|2020-12-29 08:55:00|116.7|116.75|117.4|117.3|117.5|117.45|116.65|116.5|569181
1609232400000|2020-12-29 09:00:00|117.45|117.35|117.05|116.9|117.7|117.4|116.95|116.85|456384
1609232700000|2020-12-29 09:05:00|117.1|116.95|117.35|117.2|117.8|117.65|116.9|116.8|363208
1609233000000|2020-12-29 09:10:00|117.4|117.25|117.35|117.15|117.8|117.7|117.25|117.1|227445
1609233300000|2020-12-29 09:15:00|117.4|117.2|117.6|117.45|118|117.85|117.3|117.2|384431
1609233600000|2020-12-29 09:20:00|117.55|117.4|117.35|117.2|117.65|117.5|117.05|117|181772
1609233900000|2020-12-29 09:25:00|117.4|117.25|118.05|117.9|118.2|118|117.1|117|360579
1609234200000|2020-12-29 09:30:00|118|117.85|117.45|117.4|118|117.9|117.1|117|272247
1609234500000|2020-12-29 09:35:00|117.4|117.35|117.4|117.25|117.8|117.7|117.3|117.15|991888
1609234800000|2020-12-29 09:40:00|117.45|117.3|117.35|117.25|117.85|117.7|117.3|117.25|318804
1609235100000|2020-12-29 09:45:00|117.4|117.2|117.25|117.15|117.4|117.25|116.85|116.8|319548
1609235400000|2020-12-29 09:50:00|117.2|117.1|117.2|117.1|117.35|117.3|116.95|116.85|237829
1609235700000|2020-12-29 09:55:00|117.15|117.05|116.8|116.65|117.25|117.15|116.75|116.6|487955
1609236000000|2020-12-29 10:00:00|116.75|116.6|116.35|116.3|117.3|117.15|116.35|116.2|522075
1609236300000|2020-12-29 10:05:00|116.4|116.35|116.45|116.35|116.6|116.5|116.1|116|342984
1609236600000|2020-12-29 10:10:00|116.5|116.4|116.65|116.55|116.85|116.7|116.45|116.35|247344
1609236900000|2020-12-29 10:15:00|116.7|116.6|116.85|116.75|116.95|116.9|116.6|116.5|311468
1609237200000|2020-12-29 10:20:00|116.8|116.7|116.9|116.75|117|116.9|116.45|116.35|198975
1609237500000|2020-12-29 10:25:00|116.85|116.7|116.4|116.35|116.85|116.7|116.4|116.35|143576
1609237800000|2020-12-29 10:30:00|116.45|116.4|116.75|116.65|116.95|116.75|116.45|116.35|229770
1609238100000|2020-12-29 10:35:00|116.8|116.7|116.9|116.8|117|116.9|116.7|116.65|173509
1609238400000|2020-12-29 10:40:00|116.85|116.75|116.15|116.05|116.85|116.8|116.15|116.05|167675
1609238700000|2020-12-29 10:45:00|116.1|116|115.95|115.85|116.4|116.25|115.75|115.7|490231
1609239000000|2020-12-29 10:50:00|115.9|115.9|116.25|116.15|116.6|116.5|115.9|115.85|435584
1609239300000|2020-12-29 10:55:00|116.3|116.2|116.15|116.1|116.45|116.3|116.15|116.1|206425
1609239600000|2020-12-29 11:00:00|116.1|116.05|116.15|116|116.3|116.2|115.85|115.75|475233
1609239900000|2020-12-29 11:05:00|116|115.95|115.85|115.75|116.15|116.05|115.7|115.6|337497
1609240200000|2020-12-29 11:10:00|115.8|115.7|115.55|115.5|116.1|116|115.5|115.45|357740
1609240500000|2020-12-29 11:15:00|115.5|115.45|115.7|115.6|115.75|115.6|115.3|115.2|303566
1609240800000|2020-12-29 11:20:00|115.65|115.55|115.4|115.3|115.7|115.55|115.35|115.25|277725
1609241100000|2020-12-29 11:25:00|115.35|115.25|115.35|115.25|115.45|115.4|115.25|115.15|174302
1609241400000|2020-12-29 11:30:00|115.3|115.3|115.4|115.3|115.5|115.35|115.2|115.15|248307
1609241700000|2020-12-29 11:35:00|115.35|115.25|115.3|115.2|115.45|115.35|115.25|115.15|209899
1609242000000|2020-12-29 11:40:00|115.25|115.25|115.5|115.35|115.55|115.4|115.25|115.15|186208
1609242300000|2020-12-29 11:45:00|115.45|115.3|115.3|115.25|115.7|115.55|115.15|115.05|347812
1609242600000|2020-12-29 11:50:00|115.35|115.2|115.55|115.45|115.7|115.55|115.3|115.2|340157
1609242900000|2020-12-29 11:55:00|115.6|115.4|114.85|114.75|115.6|115.4|114.6|114.55|1372182
1609243200000|2020-12-29 12:00:00|114.8|114.7|115.3|115.15|115.45|115.4|114.8|114.7|346605
1609243500000|2020-12-29 12:05:00|115.25|115.1|115.35|115.3|115.5|115.4|115|114.9|306126
1609243800000|2020-12-29 12:10:00|115.3|115.25|115.15|115.05|115.35|115.3|115|114.95|243207
1609244100000|2020-12-29 12:15:00|115.1|115|115.1|115.05|115.4|115.25|115.05|114.95|154174
1609244400000|2020-12-29 12:20:00|115.05|115|115.05|115|115.2|115.15|115.05|114.95|166652
1609244700000|2020-12-29 12:25:00|115.1|115.05|115.3|115.15|115.3|115.2|115.05|114.95|244782
1609245000000|2020-12-29 12:30:00|115.35|115.3|115.45|115.3|115.5|115.4|115.15|115.05|359807
1609245300000|2020-12-29 12:35:00|115.4|115.25|115.5|115.4|115.5|115.45|115.2|115.1|167229
1609245600000|2020-12-29 12:40:00|115.45|115.45|115.05|115|115.5|115.45|115.05|114.95|272222
1609245900000|2020-12-29 12:45:00|115.1|115.05|115.3|115.25|115.4|115.35|115.05|114.95|404974
1609246200000|2020-12-29 12:50:00|115.25|115.2|114.9|114.8|115.25|115.2|114.65|114.6|290362
1609246500000|2020-12-29 12:55:00|114.85|114.85|114.95|114.85|115.25|115.15|114.8|114.75|270978
1609246800000|2020-12-29 13:00:00|114.9|114.8|115.05|115|115.1|115|114.85|114.75|231644
1609247100000|2020-12-29 13:05:00|115.1|114.95|115.35|115.2|115.35|115.2|115|114.9|147431
1609247400000|2020-12-29 13:10:00|115.3|115.15|115.2|115.1|115.45|115.4|115.05|115|160094
1609247700000|2020-12-29 13:15:00|115.15|115.15|115.35|115.3|115.45|115.4|115.05|115|121372
1609248000000|2020-12-29 13:20:00|115.4|115.35|115.1|114.95|115.45|115.35|114.9|114.85|217633
1609248300000|2020-12-29 13:25:00|115.05|114.9|115|114.95|115.25|115.15|114.9|114.8|306031
1609248600000|2020-12-29 13:30:00|115.05|115|114.85|114.75|115.15|115|114.7|114.6|224343
1609248900000|2020-12-29 13:35:00|114.8|114.7|114.75|114.6|115.05|114.95|114.6|114.5|279646
1609249200000|2020-12-29 13:40:00|114.7|114.65|114.75|114.6|114.8|114.7|114.45|114.35|221034
1609249500000|2020-12-29 13:45:00|114.7|114.55|114.85|114.8|114.85|114.8|114.45|114.35|149389
1609249800000|2020-12-29 13:50:00|114.9|114.85|115|114.95|115.05|114.95|114.8|114.7|134423
1609250100000|2020-12-29 13:55:00|115.05|114.9|114.9|114.8|115.05|114.95|114.9|114.8|137306
1609250400000|2020-12-29 14:00:00|114.95|114.85|114.8|114.7|115.05|115|114.7|114.65|129945
1609250700000|2020-12-29 14:05:00|114.75|114.75|114.4|114.3|114.8|114.75|114.4|114.3|324218
1609251000000|2020-12-29 14:10:00|114.45|114.35|114.1|114.05|114.5|114.4|114.1|114.05|338439
1609251300000|2020-12-29 14:15:00|114.15|114.1|114.5|114.4|114.55|114.45|114.1|114.05|381265
1609251600000|2020-12-29 14:20:00|114.45|114.45|114.3|114.25|114.6|114.5|114.05|114|279972
1609251900000|2020-12-29 14:25:00|114.25|114.2|114.35|114.25|114.75|114.55|114.2|114.1|191584
1609252200000|2020-12-29 14:30:00|114.3|114.2|114.15|114.05|115.05|114.9|113.85|113.75|528296
1609252500000|2020-12-29 14:35:00|114.1|114|114.2|114.1|114.7|114.6|114.1|114|393032
1609252800000|2020-12-29 14:40:00|114.15|114.05|113.85|113.75|114.25|114.15|113.8|113.7|569142
1609253100000|2020-12-29 14:45:00|113.8|113.7|113.95|113.85|114.15|114.1|113.75|113.7|469692
1609253400000|2020-12-29 14:50:00|113.9|113.8|113.95|113.85|114.05|114|113.8|113.75|427928
1609253700000|2020-12-29 14:55:00|113.9|113.9|113.75|113.65|114.05|113.9|113.5|113.4|563397
1609254000000|2020-12-29 15:00:00|113.7|113.6|113.15|113.05|113.9|113.8|113.1|113|735589
1609254300000|2020-12-29 15:05:00|113.2|113.1|113.45|113.35|113.5|113.4|113|112.9|526167
1609254600000|2020-12-29 15:10:00|113.5|113.5|112.9|112.8|113.7|113.6|112.65|112.55|631222
1609254900000|2020-12-29 15:15:00|112.85|112.75|113.45|113.35|113.45|113.35|112.8|112.7|564354
1609255200000|2020-12-29 15:20:00|113.4|113.4|113.7|113.6|113.7|113.6|113.15|113.05|285152
1609255500000|2020-12-29 15:25:00|113.65|113.65|114.15|114.05|114.3|114.2|113.5|113.45|353126
1609255800000|2020-12-29 15:30:00|114.1|114|114.4|114.35|114.55|114.45|114.05|113.95|267743
1609256100000|2020-12-29 15:35:00|114.35|114.3|113.95|113.9|114.45|114.3|113.95|113.85|210013
1609256400000|2020-12-29 15:40:00|114|113.95|114.1|114|114.25|114.2|113.95|113.9|229796
1609256700000|2020-12-29 15:45:00|114.15|114.1|113.9|113.85|114.15|114.1|113.9|113.8|224007
1609257000000|2020-12-29 15:50:00|113.85|113.8|114.05|113.95|114.2|114.15|113.8|113.75|213308
1609257300000|2020-12-29 15:55:00|114|113.9|114.05|113.9|114.25|114.15|113.85|113.75|212334
1609257600000|2020-12-29 16:00:00|114|113.85|113.8|113.75|114.1|114|113.65|113.55|204684
1609257900000|2020-12-29 16:05:00|113.85|113.8|114.05|113.95|114.25|114.15|113.85|113.75|224918
1609258200000|2020-12-29 16:10:00|114|113.9|113.9|113.8|114.2|114.15|113.85|113.75|432052
1609258500000|2020-12-29 16:15:00|113.85|113.75|113.7|113.6|113.85|113.8|113.45|113.35|464898
1609258800000|2020-12-29 16:20:00|113.65|113.55|113.5|113.4|113.65|113.6|113.4|113.35|479598
1609259100000|2020-12-29 16:25:00|113.45|113.35|113.9|113.7|113.9|113.75|113.4|113.35|968358
1609315200000|2020-12-30 08:00:00|112.9|112.65|113.55|113.3|114.15|114|112.85|112.65|524015
1609315500000|2020-12-30 08:05:00|113.65|113.35|113.4|113.3|113.7|113.55|113.15|113|540677
1609315800000|2020-12-30 08:10:00|113.5|113.35|114.55|114.35|114.9|114.8|113.5|113.35|486385
1609316100000|2020-12-30 08:15:00|114.5|114.3|114.9|114.65|114.95|114.8|114.5|114.3|338831
1609316400000|2020-12-30 08:20:00|114.95|114.7|114.85|114.65|114.95|114.85|114.55|114.4|193242
1609316700000|2020-12-30 08:25:00|114.8|114.6|114.45|114.3|114.9|114.65|114.35|114.15|161539
1609317000000|2020-12-30 08:30:00|114.5|114.35|115|114.85|115|114.85|114.4|114.35|225777
1609317300000|2020-12-30 08:35:00|114.9|114.9|114.65|114.5|115|114.9|114.55|114.4|148360
1609317600000|2020-12-30 08:40:00|114.7|114.55|114.7|114.5|114.85|114.75|114.65|114.5|127583
1609317900000|2020-12-30 08:45:00|114.5|114.45|114.25|114.1|114.65|114.55|114.2|114.05|169277
1609318200000|2020-12-30 08:50:00|114.3|114.15|113.9|113.75|114.3|114.2|113.7|113.55|200704
1609318500000|2020-12-30 08:55:00|113.85|113.7|114.25|114.15|114.5|114.3|113.75|113.65|103797
1609318800000|2020-12-30 09:00:00|114.2|114.1|114.2|114.1|114.25|114.2|113.9|113.8|176447
1609319100000|2020-12-30 09:05:00|114.25|114.15|114.2|114.1|114.4|114.3|114.1|114.05|115125
1609319400000|2020-12-30 09:10:00|114.25|114.15|114.5|114.35|114.5|114.45|114.15|114.05|107013
1609319700000|2020-12-30 09:15:00|114.45|114.3|114.45|114.3|114.7|114.55|114.4|114.3|126831
1609320000000|2020-12-30 09:20:00|114.5|114.35|114.55|114.4|114.55|114.45|114.35|114.3|54222
1609320300000|2020-12-30 09:25:00|114.6|114.45|114.9|114.75|114.9|114.85|114.6|114.45|156357
1609320600000|2020-12-30 09:30:00|114.85|114.7|114.75|114.6|114.9|114.8|114.6|114.45|94151
1609320900000|2020-12-30 09:35:00|114.7|114.55|114.8|114.65|114.8|114.75|114.45|114.35|101100
1609321200000|2020-12-30 09:40:00|114.85|114.8|114.8|114.65|114.85|114.8|114.7|114.55|96879
1609321500000|2020-12-30 09:45:00|114.75|114.6|114.75|114.6|114.8|114.65|114.4|114.35|296606
1609321800000|2020-12-30 09:50:00|114.7|114.65|114.55|114.4|114.7|114.65|114.45|114.35|154441
1609322100000|2020-12-30 09:55:00|114.5|114.35|114.6|114.5|114.6|114.5|114.25|114.2|112031
1609322400000|2020-12-30 10:00:00|114.55|114.45|114.5|114.4|114.6|114.45|114.4|114.35|79988
1609322700000|2020-12-30 10:05:00|114.55|114.35|114.5|114.4|114.55|114.45|114.4|114.35|72080
1609323000000|2020-12-30 10:10:00|114.45|114.35|114.2|114.1|114.45|114.35|114.1|114.05|116257
1609323300000|2020-12-30 10:15:00|114.15|114.05|114.55|114.45|114.65|114.55|114.15|114.05|122997
1609323600000|2020-12-30 10:20:00|114.4|114.4|114.55|114.4|114.55|114.4|114.35|114.2|127121
1609323900000|2020-12-30 10:25:00|114.5|114.35|114.35|114.25|114.5|114.35|114.1|114.05|105630
1609324200000|2020-12-30 10:30:00|114.3|114.2|114.45|114.3|114.45|114.35|114.2|114.1|67408
1609324500000|2020-12-30 10:35:00|114.4|114.35|114.4|114.3|114.55|114.5|114.35|114.25|29136
1609324800000|2020-12-30 10:40:00|114.35|114.35|113.9|113.75|114.45|114.35|113.8|113.7|139763
1609325100000|2020-12-30 10:45:00|113.95|113.8|114|113.85|114.05|114|113.95|113.75|102743
1609325400000|2020-12-30 10:50:00|113.95|113.8|114.1|113.95|114.15|114.05|113.85|113.8|51282
1609325700000|2020-12-30 10:55:00|114.15|114|113.85|113.8|114.2|114.15|113.8|113.75|129388
1609326000000|2020-12-30 11:00:00|113.9|113.85|113.95|113.8|114|113.9|113.8|113.75|54261
1609326300000|2020-12-30 11:05:00|114|113.85|114.25|114.1|114.3|114.15|114|113.85|136466
1609326600000|2020-12-30 11:10:00|114.3|114.15|114.5|114.4|114.55|114.45|114.3|114.15|42075
1609326900000|2020-12-30 11:15:00|114.45|114.35|114.4|114.3|114.6|114.45|114.4|114.3|57990
1609327200000|2020-12-30 11:20:00|114.45|114.25|114.15|114|114.45|114.25|114|113.9|59876
1609327500000|2020-12-30 11:25:00|114.2|114.05|114.25|114.1|114.3|114.15|114.1|114|31494
1609327800000|2020-12-30 11:30:00|114.05|114.05|114.25|114.1|114.3|114.15|114.05|114|111164
1609328100000|2020-12-30 11:35:00|114.3|114.15|114.05|114|114.3|114.2|114.05|114|138800
1609328400000|2020-12-30 11:40:00|114.1|113.95|114|113.9|114.15|114.05|113.9|113.8|103431
1609328700000|2020-12-30 11:45:00|113.95|113.85|113.6|113.5|113.95|113.9|113.5|113.4|79146
1609329000000|2020-12-30 11:50:00|113.65|113.55|113.6|113.5|113.7|113.65|113.5|113.4|92952
1609329300000|2020-12-30 11:55:00|113.65|113.55|113.7|113.6|113.8|113.65|113.6|113.5|56299
1609329600000|2020-12-30 12:00:00|113.65|113.55|113.65|113.55|113.65|113.6|113.5|113.4|139301
1609329900000|2020-12-30 12:05:00|113.7|113.6|113.7|113.55|113.8|113.75|113.65|113.5|72303
1609330200000|2020-12-30 12:10:00|113.65|113.5|113.65|113.55|113.75|113.7|113.5|113.4|93013
1609330500000|2020-12-30 12:15:00|113.7|113.6|113.7|113.55|113.8|113.7|113.5|113.4|49711
1609330800000|2020-12-30 12:20:00|113.75|113.6|113.6|113.5|113.75|113.65|113.5|113.4|94934
1609331100000|2020-12-30 12:25:00|113.55|113.45|113.6|113.55|113.65|113.6|113.45|113.4|132357
1609331400000|2020-12-30 12:30:00|113.65|113.5|113.7|113.6|113.75|113.65|113.55|113.45|40108
1609331700000|2020-12-30 12:35:00|113.75|113.65|113.55|113.5|113.75|113.65|113.45|113.4|139419
1609332000000|2020-12-30 12:40:00|113.6|113.55|113.6|113.55|113.65|113.55|113.55|113.5|40737
1609332300000|2020-12-30 12:45:00|113.55|113.5|113.6|113.5|113.6|113.55|113.5|113.45|61659
1609332600000|2020-12-30 12:50:00|113.55|113.45|113.55|113.5|113.6|113.5|113.4|113.3|95442
1609332900000|2020-12-30 12:55:00|113.5|113.45|113.2|113|113.55|113.5|112.9|112.8|393183
1609333200000|2020-12-30 13:00:00|113.15|113.05|113.15|113.05|113.2|113.15|113|112.9|108777
1609333500000|2020-12-30 13:05:00|113.2|113.1|113.35|113.25|113.35|113.3|113.1|112.95|131191
1609333800000|2020-12-30 13:10:00|113.4|113.3|113.65|113.5|113.7|113.6|113.4|113.25|193662
1609334100000|2020-12-30 13:15:00|113.6|113.45|113.5|113.4|113.65|113.55|113.45|113.35|24253
1609334400000|2020-12-30 13:20:00|113.55|113.45|113.3|113.2|113.6|113.5|113.3|113.2|82071
1609334700000|2020-12-30 13:25:00|113.25|113.15|113.2|113.15|113.25|113.15|113.05|113|49133
1609335000000|2020-12-30 13:30:00|113.15|113.1|112.8|112.7|113.15|113.1|112.7|112.6|123961
1609335300000|2020-12-30 13:35:00|112.85|112.75|113|112.9|113.05|112.95|112.75|112.7|93607
1609335600000|2020-12-30 13:40:00|112.95|112.85|112.5|112.4|112.95|112.85|112.45|112.35|550487
1609335900000|2020-12-30 13:45:00|112.55|112.45|112.2|112.05|112.55|112.45|112.1|112|354562
1609336200000|2020-12-30 13:50:00|112.15|112.1|112.4|112.2|112.45|112.35|111.95|111.9|368169
1609336500000|2020-12-30 13:55:00|112.45|112.25|113.05|112.9|113.05|113|112.45|112.25|265990
1609336800000|2020-12-30 14:00:00|113|112.85|112.85|112.75|113|112.85|112.85|112.7|28052
1609337100000|2020-12-30 14:05:00|112.8|112.8|112.75|112.6|112.8|112.8|112.55|112.5|90673
1609337400000|2020-12-30 14:10:00|112.8|112.65|112.85|112.75|113|112.95|112.8|112.6|75940
1609337700000|2020-12-30 14:15:00|112.8|112.8|113.2|113.05|113.35|113.25|112.8|112.65|267488
1609338000000|2020-12-30 14:20:00|113.15|113|113.15|113|113.2|113.15|113|112.9|80635
1609338300000|2020-12-30 14:25:00|113.2|113.05|113.2|113.1|113.3|113.2|113.15|113.05|65208
1609338600000|2020-12-30 14:30:00|113.15|113.05|113.2|113.1|113.25|113.2|113|112.95|149191
1609338900000|2020-12-30 14:35:00|113.25|113.15|113.5|113.35|113.6|113.55|113.15|113.1|139920
1609339200000|2020-12-30 14:40:00|113.45|113.4|113.65|113.5|113.65|113.6|113.45|113.4|71549
1609339500000|2020-12-30 14:45:00|113.7|113.55|113.75|113.7|113.95|113.9|113.5|113.4|118325
1609339800000|2020-12-30 14:50:00|113.7|113.65|113.65|113.6|113.9|113.8|113.65|113.6|124158
1609340100000|2020-12-30 14:55:00|113.7|113.55|113.2|113.15|113.7|113.6|113.2|113.1|161085
1609340400000|2020-12-30 15:00:00|113.15|113.1|113.05|113|113.2|113.1|112.85|112.65|164497
1609340700000|2020-12-30 15:05:00|113|112.95|113.2|113.1|113.35|113.25|113|112.9|172364
1609341000000|2020-12-30 15:10:00|113.15|113.05|112.9|112.8|113.25|113.2|112.85|112.75|133670
1609341300000|2020-12-30 15:15:00|112.95|112.75|113|112.9|113.1|113.05|112.85|112.75|80493
1609341600000|2020-12-30 15:20:00|112.95|112.85|113.35|113.25|113.35|113.25|112.9|112.85|88790
1609341900000|2020-12-30 15:25:00|113.3|113.3|113.4|113.25|113.5|113.4|113.2|113.1|214504
1609342200000|2020-12-30 15:30:00|113.35|113.3|113.2|113.1|113.4|113.35|113.2|113.1|110545
1609342500000|2020-12-30 15:35:00|113.15|113.05|112.75|112.65|113.15|113.05|112.75|112.65|277147
1609342800000|2020-12-30 15:40:00|112.7|112.6|112.95|112.85|113|112.95|112.65|112.55|333002
1609343100000|2020-12-30 15:45:00|112.9|112.8|112.9|112.8|113.1|113.05|112.65|112.6|177731
1609343400000|2020-12-30 15:50:00|112.85|112.85|112.95|112.85|113|112.9|112.7|112.65|323105
1609343700000|2020-12-30 15:55:00|113|112.95|113|112.9|113.15|113.1|112.95|112.9|154585
1609344000000|2020-12-30 16:00:00|113.05|112.95|113|112.9|113.1|113.05|112.95|112.9|135129
1609344300000|2020-12-30 16:05:00|112.95|112.85|113.05|112.95|113.2|113.1|112.9|112.85|228850
1609344600000|2020-12-30 16:10:00|113|112.9|112.55|112.5|113|112.95|112.5|112.4|345993
1609344900000|2020-12-30 16:15:00|112.6|112.55|112.55|112.45|112.7|112.6|112.4|112.35|193237
1609345200000|2020-12-30 16:20:00|112.5|112.4|112.65|112.55|112.75|112.65|112.45|112.35|256294
1609345500000|2020-12-30 16:25:00|112.6|112.5|112.2|112.05|112.65|112.6|112.15|112|533885
1609401600000|2020-12-31 08:00:00|112.3|111.75|109.75|109.25|112.3|111.9|109.5|109.2|1120627
1609401900000|2020-12-31 08:05:00|109.7|109.4|112|111.6|112.5|112.05|109.7|109.4|752246
1609402200000|2020-12-31 08:10:00|111.9|111.45|111.7|111.4|112.1|111.8|111.2|111|265189
1609402500000|2020-12-31 08:15:00|111.75|111.45|111.65|111.45|112.3|112.2|111.4|111.2|135211
1609402800000|2020-12-31 08:20:00|111.6|111.4|111|110.85|111.6|111.5|111|110.8|316996
1609403100000|2020-12-31 08:25:00|111.05|110.9|111.05|110.95|111.4|111.35|110.65|110.5|298322
1609403400000|2020-12-31 08:30:00|111|110.85|110.85|110.65|111.1|111|110.6|110.5|190047
1609403700000|2020-12-31 08:35:00|110.7|110.6|110.75|110.6|111.1|110.95|110.7|110.6|238888
1609404000000|2020-12-31 08:40:00|110.7|110.55|110.3|110.15|110.7|110.55|110.25|110.1|87664
1609404300000|2020-12-31 08:45:00|110.35|110.2|110.4|110.25|110.4|110.35|110.2|110.1|205490
1609404600000|2020-12-31 08:50:00|110.35|110.2|110.45|110.3|110.5|110.4|110.3|110.15|81200
1609404900000|2020-12-31 08:55:00|110.4|110.25|110.4|110.3|110.5|110.4|110.25|110.15|193928
1609405200000|2020-12-31 09:00:00|110.35|110.25|110.3|110.15|110.4|110.3|110.15|110.1|148535
1609405500000|2020-12-31 09:05:00|110.25|110.2|109.9|109.8|110.35|110.2|109.7|109.6|594348
1609405800000|2020-12-31 09:10:00|109.85|109.75|109.95|109.9|110.2|110.15|109.85|109.7|187043
1609406100000|2020-12-31 09:15:00|109.9|109.85|109.85|109.7|110.1|110|109.85|109.7|160526
1609406400000|2020-12-31 09:20:00|109.8|109.65|110.25|110.15|110.25|110.15|109.7|109.6|393604
1609406700000|2020-12-31 09:25:00|110.3|110.2|110.9|110.85|111|110.85|110.15|110.05|433492
1609407000000|2020-12-31 09:30:00|110.85|110.8|110.55|110.45|111.05|111|110.5|110.35|230263
1609407300000|2020-12-31 09:35:00|110.6|110.5|110.5|110.4|110.8|110.75|110.45|110.35|241302
1609407600000|2020-12-31 09:40:00|110.45|110.35|110.7|110.55|110.75|110.7|110.45|110.3|145782
1609407900000|2020-12-31 09:45:00|110.5|110.5|110.4|110.3|110.6|110.5|110.3|110.2|281423
1609408200000|2020-12-31 09:50:00|110.45|110.25|110.3|110.25|110.45|110.35|110.25|110.2|67131
1609408500000|2020-12-31 09:55:00|110.35|110.2|110.45|110.4|110.55|110.5|110.3|110.2|106121
1609408800000|2020-12-31 10:00:00|110.5|110.35|111.1|111|111.1|111|110.45|110.3|372341
1609409100000|2020-12-31 10:05:00|111.05|110.95|111.5|111.35|111.6|111.45|111.05|110.9|321713
1609409400000|2020-12-31 10:10:00|111.45|111.3|111.4|111.3|111.45|111.4|111.35|111.2|101584
1609409700000|2020-12-31 10:15:00|111.35|111.25|111.25|111.15|111.4|111.25|111.25|111.1|77494
1609410000000|2020-12-31 10:20:00|111.2|111.2|111.45|111.35|111.45|111.35|111.15|111.05|124700
1609410300000|2020-12-31 10:25:00|111.4|111.3|111.4|111.25|111.4|111.3|111.3|111.25|27897
1609410600000|2020-12-31 10:30:00|111.45|111.3|111.35|111.3|111.45|111.4|111.3|111.25|103442
1609410900000|2020-12-31 10:35:00|111.3|111.25|111.25|111.15|111.3|111.25|111.15|111.05|60395
1609411200000|2020-12-31 10:40:00|111.3|111.2|111.35|111.25|111.5|111.45|111.25|111.1|110012
1609411500000|2020-12-31 10:45:00|111.4|111.2|111.5|111.35|111.6|111.5|111.3|111.2|120633
1609411800000|2020-12-31 10:50:00|111.55|111.4|111.55|111.4|111.7|111.6|111.45|111.35|65003
1609412100000|2020-12-31 10:55:00|111.5|111.35|112|111.9|112.15|112.1|111.5|111.35|184804
1609412400000|2020-12-31 11:00:00|111.95|111.85|111.95|111.8|112.15|112.05|111.8|111.7|86464
1609412700000|2020-12-31 11:05:00|111.9|111.75|111.95|111.85|112|111.95|111.75|111.55|70392
1609413000000|2020-12-31 11:10:00|112|111.9|111.8|111.65|112.15|112.1|111.75|111.6|165437
1609413300000|2020-12-31 11:15:00|111.75|111.6|111.85|111.8|111.9|111.8|111.65|111.6|82846
1609413600000|2020-12-31 11:20:00|111.9|111.85|112.05|111.95|112.3|112.25|111.85|111.8|101699
1609413900000|2020-12-31 11:25:00|112|111.9|111.95|111.8|112|111.95|111.85|111.75|102509
1609414200000|2020-12-31 11:30:00|112|111.85|112.35|112.25|112.35|112.25|112|111.85|60174
1609414500000|2020-12-31 11:35:00|112.3|112.2|112.25|112.15|112.5|112.35|112.25|112.1|82795
1609414800000|2020-12-31 11:40:00|112.2|112.1|111.65|111.5|112.2|112.1|111.6|111.5|50169
1609415100000|2020-12-31 11:45:00|111.6|111.45|112.15|112|112.7|112.6|111.35|111.3|179276
1609415400000|2020-12-31 11:50:00|112.1|111.95|112.2|112.1|112.2|112.1|111.75|111.6|83286
1609415700000|2020-12-31 11:55:00|112.25|112.3|111.45|111.35|112.35|112.3|111.45|111.3|356826
1609416000000|2020-12-31 12:00:00|111.5|111.4|111.7|111.6|111.8|111.7|111.5|111.4|129641
1609416300000|2020-12-31 12:05:00|111.6|111.55|111.5|111.4|111.7|111.6|111.45|111.3|125586
1609416600000|2020-12-31 12:10:00|111.55|111.4|112|111.85|112|111.9|111.5|111.35|21015
1609416900000|2020-12-31 12:15:00|111.95|111.8|111.9|111.75|112.15|111.95|111.9|111.7|14858
1609417200000|2020-12-31 12:20:00|111.95|111.8|112.15|112|112.15|112|111.9|111.75|9949
1609417500000|2020-12-31 12:25:00|112.1|111.95|112.45|112.25|112.45|112.25|111.9|111.7|28671
1609417800000|2020-12-31 12:30:00||112.35||112.35||112.35||112.35|0
1609747200000|2021-01-04 08:00:00|112.25|112.05|111.45|111.15|113|112.95|110.5|110|1016433
1609747500000|2021-01-04 08:05:00|111.4|111.2|111.3|111.05|112.5|112.45|111.15|111|403245
1609747800000|2021-01-04 08:10:00|111.35|111.1|111.2|110.95|112|111.9|110.85|110.5|360775
1609748100000|2021-01-04 08:15:00|111.25|111|110.55|110.4|111.9|111.7|110.2|110|501513
1609748400000|2021-01-04 08:20:00|110.5|110.35|110.2|110.1|110.55|110.5|109.5|109.4|763064
1609748700000|2021-01-04 08:25:00|110.15|110.05|109.3|109.2|110.15|110.05|109.15|109|708885
1609749000000|2021-01-04 08:30:00|109.25|109.1|110.05|109.95|110.3|110.2|108.75|108.6|1249786
1609749300000|2021-01-04 08:35:00|110|109.9|109.7|109.6|110.25|110.05|109.65|109.6|649072
1609749600000|2021-01-04 08:40:00|109.75|109.65|109.15|109|110|109.75|109.15|109|338542
1609749900000|2021-01-04 08:45:00|109.2|109.05|109.25|109.1|109.4|109.3|108.95|108.75|658156
1609750200000|2021-01-04 08:50:00|109.2|109.2|109.75|109.65|110.3|110.2|109.2|109.05|856565
1609750500000|2021-01-04 08:55:00|109.8|109.7|109.6|109.5|110|109.85|109.55|109.5|591417
1609750800000|2021-01-04 09:00:00|109.55|109.55|109.7|109.55|109.9|109.7|109.5|109.35|390703
1609751100000|2021-01-04 09:05:00|109.65|109.5|110|109.9|110.25|110.2|109.5|109.3|162490
1609751400000|2021-01-04 09:10:00|110.05|109.95|110.15|110.05|110.25|110.15|109.85|109.8|246035
1609751700000|2021-01-04 09:15:00|110.1|110|109.9|109.8|110.25|110.1|109.75|109.7|452065
1609752000000|2021-01-04 09:20:00|109.85|109.85|110.25|110.15|110.25|110.15|109.7|109.6|203531
1609752300000|2021-01-04 09:25:00|110.3|110.2|110.35|110.2|110.75|110.6|110.3|110.15|545427
1609752600000|2021-01-04 09:30:00|110.3|110.15|110.5|110.4|110.6|110.5|110.1|110.05|260183
1609752900000|2021-01-04 09:35:00|110.55|110.45|110.95|110.85|111.2|111.1|110.55|110.45|142606
1609753200000|2021-01-04 09:40:00|111|110.8|110.7|110.55|111.15|111.05|110.6|110.5|266665
1609753500000|2021-01-04 09:45:00|110.75|110.6|109.95|109.85|110.75|110.65|109.9|109.85|210626
1609753800000|2021-01-04 09:50:00|110|109.9|109.9|109.75|110.1|110|109.8|109.7|278240
1609754100000|2021-01-04 09:55:00|109.85|109.7|110|109.85|110.1|109.95|109.75|109.7|150557
1609754400000|2021-01-04 10:00:00|109.95|109.8|109.75|109.65|110.25|110.05|109.7|109.6|504362
1609754700000|2021-01-04 10:05:00|109.7|109.7|109.4|109.3|109.85|109.8|109.3|109.25|508465
1609755000000|2021-01-04 10:10:00|109.35|109.35|109.55|109.35|109.55|109.45|109.15|109.05|423119
1609755300000|2021-01-04 10:15:00|109.5|109.4|109.4|109.3|110|109.85|109.35|109.25|891376
1609755600000|2021-01-04 10:20:00|109.45|109.25|109.6|109.5|109.8|109.7|109.3|109.25|292836
1609755900000|2021-01-04 10:25:00|109.65|109.55|109.8|109.65|109.85|109.75|109.45|109.35|275489
1609756200000|2021-01-04 10:30:00|109.75|109.6|109.7|109.55|109.85|109.8|109.6|109.55|109496
1609756500000|2021-01-04 10:35:00|109.65|109.5|109.95|109.8|109.95|109.85|109.45|109.35|148936
1609756800000|2021-01-04 10:40:00|109.9|109.85|109.8|109.7|109.9|109.85|109.65|109.6|110766
1609757100000|2021-01-04 10:45:00|109.85|109.75|110|109.95|110.15|110.1|109.8|109.7|157218
1609757400000|2021-01-04 10:50:00|109.95|109.9|110|109.95|110.15|110.1|109.9|109.85|135376
1609757700000|2021-01-04 10:55:00|109.95|109.9|110.05|109.95|110.1|110|109.7|109.6|143322
1609758000000|2021-01-04 11:00:00|110.1|109.9|109.95|109.85|110.15|110.05|109.85|109.8|127639
1609758300000|2021-01-04 11:05:00|110|109.9|109.8|109.7|110.05|110|109.8|109.7|161013
1609758600000|2021-01-04 11:10:00|109.85|109.65|109.8|109.7|109.85|109.8|109.7|109.65|86473
1609758900000|2021-01-04 11:15:00|109.85|109.75|110.1|110|110.1|110.05|109.65|109.55|218490
1609759200000|2021-01-04 11:20:00|110.05|109.95|109.7|109.6|110.05|110|109.65|109.6|289726
1609759500000|2021-01-04 11:25:00|109.75|109.65|109.45|109.35|109.8|109.7|109.4|109.3|212106
1609759800000|2021-01-04 11:30:00|109.4|109.3|109.4|109.35|109.4|109.35|109.2|109.15|293343
1609760100000|2021-01-04 11:35:00|109.45|109.3|109.2|109.1|109.6|109.5|109.2|109.1|117031
1609760400000|2021-01-04 11:40:00|109.15|109.05|109.25|109.15|109.25|109.2|109.05|109|171293
1609760700000|2021-01-04 11:45:00|109.3|109.2|109.3|109.2|109.45|109.35|109.25|109.15|108396
1609761000000|2021-01-04 11:50:00|109.35|109.25|108.95|108.9|109.35|109.25|108.95|108.8|253596
1609761300000|2021-01-04 11:55:00|109|108.95|108.95|108.85|109.1|109|108.9|108.8|145346
1609761600000|2021-01-04 12:00:00|109|108.9|108.75|108.7|109.15|109.1|108.75|108.7|8244418
1609761900000|2021-01-04 12:05:00|108.8|108.75|109|108.95|109.25|109.15|108.7|108.6|322523
1609762200000|2021-01-04 12:10:00|108.95|108.9|108.85|108.75|109|108.9|108.75|108.7|487991
1609762500000|2021-01-04 12:15:00|108.8|108.8|108.25|108.15|108.8|108.8|108.15|108.1|131808
1609762800000|2021-01-04 12:20:00|108.2|108.1|108.15|108.05|108.4|108.3|108.05|108|374342
1609763100000|2021-01-04 12:25:00|108.2|108.1|108.4|108.3|108.4|108.3|108.2|108.1|152656
1609763400000|2021-01-04 12:30:00|108.45|108.35|108.55|108.45|108.55|108.5|108.3|108.2|155460
1609763700000|2021-01-04 12:35:00|108.6|108.5|108.55|108.5|108.7|108.65|108.45|108.4|147648
1609764000000|2021-01-04 12:40:00|108.6|108.55|108.3|108.15|108.65|108.55|108.15|108.05|296742
1609764300000|2021-01-04 12:45:00|108.25|108.25|108.35|108.25|108.35|108.25|107.95|107.85|342227
1609764600000|2021-01-04 12:50:00|108.3|108.3|108.05|107.9|108.35|108.3|108|107.9|203181
1609764900000|2021-01-04 12:55:00|108|107.95|107.9|107.8|108.15|108.1|107.8|107.6|323773
1609765200000|2021-01-04 13:00:00|107.95|107.85|108.35|108.25|108.4|108.3|107.8|107.65|235225
1609765500000|2021-01-04 13:05:00|108.4|108.2|108.15|108.05|108.4|108.2|108.05|108|255591
1609765800000|2021-01-04 13:10:00|108.1|108|107.9|107.75|108.1|108|107.8|107.75|281116
1609766100000|2021-01-04 13:15:00|107.95|107.8|107.95|107.85|108.3|108.2|107.95|107.8|263858
1609766400000|2021-01-04 13:20:00|108|107.9|107.65|107.55|108|107.95|107.6|107.55|205365
1609766700000|2021-01-04 13:25:00|107.7|107.6|107.75|107.65|107.8|107.7|107.65|107.55|145604
1609767000000|2021-01-04 13:30:00|107.7|107.6|107.65|107.6|107.75|107.65|107.3|107.25|611962
1609767300000|2021-01-04 13:35:00|107.7|107.65|107.65|107.5|107.8|107.75|107.5|107.45|169600
1609767600000|2021-01-04 13:40:00|107.6|107.45|107.6|107.5|107.7|107.6|107.15|107.05|278933
1609767900000|2021-01-04 13:45:00|107.55|107.45|108.75|108.7|108.75|108.7|107.55|107.45|326578
1609768200000|2021-01-04 13:50:00|108.8|108.8|108.4|108.3|108.85|108.8|108.3|108.2|208348
1609768500000|2021-01-04 13:55:00|108.45|108.25|107.3|107.2|108.45|108.25|107.25|107.15|361469
1609768800000|2021-01-04 14:00:00|107.35|107.25|107.75|107.6|107.9|107.8|107.3|107.2|356258
1609769100000|2021-01-04 14:05:00|107.7|107.65|107.7|107.6|108.05|107.9|107.65|107.6|227591
1609769400000|2021-01-04 14:10:00|107.65|107.55|107.65|107.5|107.8|107.75|107.4|107.35|117760
1609769700000|2021-01-04 14:15:00|107.5|107.45|107.5|107.4|107.75|107.7|107.5|107.4|384651
1609770000000|2021-01-04 14:20:00|107.55|107.45|107.5|107.45|107.65|107.55|107.45|107.35|148072
1609770300000|2021-01-04 14:25:00|107.45|107.4|107.2|107.1|107.55|107.45|107.2|107.1|312159
1609770600000|2021-01-04 14:30:00|107.25|107.05|107.4|107.3|107.65|107.5|107.1|107|369744
1609770900000|2021-01-04 14:35:00|107.35|107.25|106.9|106.8|107.4|107.3|106.5|106.4|898814
1609771200000|2021-01-04 14:40:00|106.85|106.75|106.3|106.2|106.85|106.75|106.1|106.05|1067027
1609771500000|2021-01-04 14:45:00|106.25|106.15|105.95|105.9|106.3|106.2|105.45|105.4|1254311
1609771800000|2021-01-04 14:50:00|106|105.85|105.85|105.75|106.1|106.05|105.7|105.65|782556
1609772100000|2021-01-04 14:55:00|105.9|105.8|105.95|105.85|106.1|106|105.75|105.65|493621
1609772400000|2021-01-04 15:00:00|106|105.9|105.85|105.8|106.15|106.05|105.75|105.7|496652
1609772700000|2021-01-04 15:05:00|105.8|105.75|105.6|105.5|105.85|105.8|105.45|105.3|826778
1609773000000|2021-01-04 15:10:00|105.55|105.45|104.8|104.65|105.65|105.55|104.4|104.3|1113582
1609773300000|2021-01-04 15:15:00|104.75|104.7|104.85|104.7|105.05|105|104.6|104.5|801877
1609773600000|2021-01-04 15:20:00|104.7|104.65|104.35|104.3|104.7|104.65|104.1|104|1058708
1609773900000|2021-01-04 15:25:00|104.3|104.25|104|103.9|104.3|104.25|103.75|103.65|1378318
1609774200000|2021-01-04 15:30:00|103.95|103.85|103.1|103|104.15|104|103|102.4|1857043
1609774500000|2021-01-04 15:35:00|103.05|102.95|102.55|102.4|103.05|102.95|102.25|102.2|1254374
1609774800000|2021-01-04 15:40:00|102.5|102.45|104.05|103.9|104.05|104|102.45|102.35|2037825
1609775100000|2021-01-04 15:45:00|104|103.85|103.95|103.85|104.05|103.95|103.45|103.25|1071577
1609775400000|2021-01-04 15:50:00|103.9|103.8|104.6|104.35|105.2|105.1|103.65|103.6|2487744
1609775700000|2021-01-04 15:55:00|104.65|104.4|104.85|104.7|105.1|105|104.4|104.2|1906278
1609776000000|2021-01-04 16:00:00|104.75|104.65|104.6|104.45|105.05|104.95|104.45|104.35|1435871
1609776300000|2021-01-04 16:05:00|104.65|104.5|104.8|104.7|105.2|105.15|104.55|104.45|904358
1609776600000|2021-01-04 16:10:00|104.75|104.65|105.15|105.05|105.4|105.25|104.45|104.4|1018102
1609776900000|2021-01-04 16:15:00|105.1|105|105.15|105.1|105.4|105.3|105|104.95|942248
1609777200000|2021-01-04 16:20:00|105.1|105.05|104.25|104.1|105.2|105.1|104.15|104.1|1826530
1609777500000|2021-01-04 16:25:00|104.2|104.05|104.7|104.5|104.7|104.5|103.95|103.85|2413307
1609833600000|2021-01-05 08:00:00|102.95|102.8|102.5|102.2|103.2|103|101.15|101.05|2644499
1609833900000|2021-01-05 08:05:00|102.55|102.25|104.2|103.9|104.4|104.05|102.55|102.25|987226
1609834200000|2021-01-05 08:10:00|104.15|104|105.7|105.6|105.7|105.6|104.15|103.9|918250
1609834500000|2021-01-05 08:15:00|105.65|105.55|106.35|106.1|106.6|106.45|105.1|105|781412
1609834800000|2021-01-05 08:20:00|106.4|106.2|105.4|105.2|107|106.9|105.1|105|987044
1609835100000|2021-01-05 08:25:00|105.35|105.15|105.4|105.1|105.55|105.35|104.4|104.2|561218
1609835400000|2021-01-05 08:30:00|105.45|105.15|105.95|105.75|106|105.8|105.2|105.1|450036
1609835700000|2021-01-05 08:35:00|105.9|105.8|105.5|105.3|105.95|105.8|105.45|105.25|361804
1609836000000|2021-01-05 08:40:00|105.45|105.35|105.25|105.1|105.45|105.35|104.9|104.8|253764
1609836300000|2021-01-05 08:45:00|105.2|105.05|105.15|105.05|105.45|105.4|105.05|104.9|386430
1609836600000|2021-01-05 08:50:00|105.1|105|105.1|105|105.2|105.05|104.6|104.5|467665
1609836900000|2021-01-05 08:55:00|105.05|104.95|105.1|105.05|105.2|105.1|104.95|104.85|208545
1609837200000|2021-01-05 09:00:00|105.15|105|105.1|105|105.25|105.15|104.85|104.7|208044
1609837500000|2021-01-05 09:05:00|105.15|105.05|105.5|105.35|105.7|105.5|105.15|105|289821
1609837800000|2021-01-05 09:10:00|105.45|105.4|105.4|105.25|105.7|105.55|105.15|105|194231
1609838100000|2021-01-05 09:15:00|105.35|105.2|105.2|105.1|105.4|105.3|105.2|105.05|106698
1609838400000|2021-01-05 09:20:00|105.25|105.15|104.85|104.7|105.3|105.25|104.6|104.55|282851
1609838700000|2021-01-05 09:25:00|104.8|104.65|104.95|104.9|105.3|105.2|104.6|104.5|237903
1609839000000|2021-01-05 09:30:00|105|104.85|105.05|104.9|105.05|104.95|104.7|104.6|104385
1609839300000|2021-01-05 09:35:00|105|104.85|105.1|105|105.25|105.15|104.75|104.7|157985
1609839600000|2021-01-05 09:40:00|105.05|105.05|105.25|105.2|105.25|105.2|104.9|104.85|100095
1609839900000|2021-01-05 09:45:00|105.3|105.25|105.7|105.55|105.7|105.6|105.2|105.1|178013
1609840200000|2021-01-05 09:50:00|105.65|105.6|105.8|105.7|105.8|105.75|105.45|105.4|215122
1609840500000|2021-01-05 09:55:00|105.75|105.75|105.45|105.35|105.9|105.85|105.2|105.15|196041
1609840800000|2021-01-05 10:00:00|105.5|105.4|105.95|105.85|106.1|106|105.5|105.35|167017
1609841100000|2021-01-05 10:05:00|106|105.9|106.2|106.05|106.2|106.1|105.95|105.9|133582
1609841400000|2021-01-05 10:10:00|106.15|106.1|106.15|106.05|106.25|106.15|105.9|105.8|230450
1609841700000|2021-01-05 10:15:00|106.1|106|105.85|105.7|106.15|106.05|105.75|105.65|139108
1609842000000|2021-01-05 10:20:00|105.8|105.65|105.1|105|105.8|105.75|104.85|104.7|354706
1609842300000|2021-01-05 10:25:00|105.05|105.05|104.65|104.5|105.2|105.05|104.65|104.5|223588
1609842600000|2021-01-05 10:30:00|104.6|104.45|104.55|104.4|104.7|104.65|104.5|104.4|280212
1609842900000|2021-01-05 10:35:00|104.6|104.45|104.85|104.7|105.05|105|104.55|104.45|193769
1609843200000|2021-01-05 10:40:00|104.9|104.75|104.3|104.2|104.9|104.75|104.3|104.2|267403
1609843500000|2021-01-05 10:45:00|104.25|104.15|104.1|104|104.3|104.15|103.85|103.8|246835
1609843800000|2021-01-05 10:50:00|104.05|103.95|103.9|103.85|104.05|103.95|103.75|103.65|193987
1609844100000|2021-01-05 10:55:00|103.85|103.8|104.25|104.15|104.3|104.2|103.65|103.5|230995
1609844400000|2021-01-05 11:00:00|104.2|104.1|104.2|104.05|104.2|104.1|103.65|103.55|267114
1609844700000|2021-01-05 11:05:00|104.25|104.1|104.4|104.3|104.55|104.45|104.25|104.1|148694
1609845000000|2021-01-05 11:10:00|104.45|104.35|104.35|104.25|104.6|104.5|104.3|104.2|290278
1609845300000|2021-01-05 11:15:00|104.4|104.3|104.7|104.6|105.15|105.1|104.4|104.3|235742
1609845600000|2021-01-05 11:20:00|104.65|104.65|104.6|104.5|104.9|104.85|104.5|104.4|131553
1609845900000|2021-01-05 11:25:00|104.55|104.45|104.55|104.5|104.6|104.55|104.5|104.4|61819
1609846200000|2021-01-05 11:30:00|104.5|104.45|104.8|104.75|104.8|104.75|104.45|104.35|164306
1609846500000|2021-01-05 11:35:00|104.75|104.7|104.75|104.65|104.85|104.7|104.45|104.4|118969
1609846800000|2021-01-05 11:40:00|104.7|104.7|104.7|104.65|105|104.9|104.65|104.6|116392
1609847100000|2021-01-05 11:45:00|104.75|104.7|104.6|104.5|104.75|104.7|104.4|104.35|145286
1609847400000|2021-01-05 11:50:00|104.55|104.45|104.7|104.6|104.7|104.65|104.45|104.35|119072
1609847700000|2021-01-05 11:55:00|104.65|104.55|104.95|104.85|105|104.85|104.65|104.55|102302
1609848000000|2021-01-05 12:00:00|104.9|104.8|104.9|104.8|104.95|104.85|104.65|104.5|108154
1609848300000|2021-01-05 12:05:00|104.85|104.75|104.75|104.65|104.85|104.75|104.6|104.5|182313
1609848600000|2021-01-05 12:10:00|104.8|104.7|104.85|104.8|104.85|104.8|104.7|104.65|77574
1609848900000|2021-01-05 12:15:00|104.8|104.75|105|104.9|105|104.9|104.8|104.75|119516
1609849200000|2021-01-05 12:20:00|105.05|104.95|104.7|104.6|105.15|105.1|104.45|104.35|200888
1609849500000|2021-01-05 12:25:00|104.65|104.55|104.35|104.3|104.65|104.55|104.25|104.15|75898
1609849800000|2021-01-05 12:30:00|104.4|104.25|104.55|104.45|104.55|104.5|104.3|104.25|72163
1609850100000|2021-01-05 12:35:00|104.6|104.5|104.65|104.55|104.7|104.65|104.55|104.5|53210
1609850400000|2021-01-05 12:40:00|104.55|104.5|104.55|104.4|104.6|104.55|104.35|104.25|119269
1609850700000|2021-01-05 12:45:00|104.5|104.45|105.05|104.95|105.05|104.95|104.5|104.4|60698
1609851000000|2021-01-05 12:50:00|105.1|105|105.2|105.05|105.6|105.45|105.1|104.95|219335
1609851300000|2021-01-05 12:55:00|105.15|105|104.9|104.85|105.15|105.05|104.8|104.65|124286
1609851600000|2021-01-05 13:00:00|104.95|104.9|105.05|104.95|105.15|105.1|104.9|104.8|71183
1609851900000|2021-01-05 13:05:00|105|104.9|104.95|104.8|105.2|105.1|104.85|104.75|112958
1609852200000|2021-01-05 13:10:00|105|104.85|105|104.9|105.15|105.05|104.95|104.85|139959
1609852500000|2021-01-05 13:15:00|105.05|104.95|104.85|104.8|105.05|104.95|104.65|104.6|67278
1609852800000|2021-01-05 13:20:00|104.9|104.85|105.2|105.1|105.25|105.15|104.9|104.8|58505
1609853100000|2021-01-05 13:25:00|105.25|105.15|105.15|105.05|105.4|105.25|104.95|104.9|160762
1609853400000|2021-01-05 13:30:00|105.2|105.1|105|104.9|105.3|105.2|104.85|104.75|161477
1609853700000|2021-01-05 13:35:00|105.05|104.95|104.7|104.55|105.3|105.2|104.6|104.5|445665
1609854000000|2021-01-05 13:40:00|104.75|104.6|105|104.85|105.1|105|104.75|104.6|98709
1609854300000|2021-01-05 13:45:00|104.9|104.9|104.75|104.7|105|104.9|104.65|104.55|135627
1609854600000|2021-01-05 13:50:00|104.8|104.75|104.5|104.4|104.85|104.75|104.45|104.35|136489
1609854900000|2021-01-05 13:55:00|104.45|104.35|104.6|104.5|104.65|104.6|104.4|104.35|112846
1609855200000|2021-01-05 14:00:00|104.55|104.45|104.6|104.5|104.8|104.7|104.45|104.4|201107
1609855500000|2021-01-05 14:05:00|104.55|104.55|104.75|104.6|104.75|104.65|104.45|104.4|61922
1609855800000|2021-01-05 14:10:00|104.8|104.65|104.9|104.8|105.05|104.95|104.8|104.65|112547
1609856100000|2021-01-05 14:15:00|104.85|104.75|104.9|104.8|104.9|104.8|104.7|104.65|85190
1609856400000|2021-01-05 14:20:00|104.85|104.75|105|104.95|105|104.95|104.55|104.5|211442
1609856700000|2021-01-05 14:25:00|105.05|105|104.9|104.85|105.3|105.2|104.7|104.65|221526
1609857000000|2021-01-05 14:30:00|104.85|104.8|105.35|105.25|105.4|105.25|104.8|104.75|186609
1609857300000|2021-01-05 14:35:00|105.4|105.3|105.5|105.4|105.6|105.55|105.35|105.25|225656
1609857600000|2021-01-05 14:40:00|105.55|105.45|105.45|105.35|105.65|105.55|105.25|105.15|312439
1609857900000|2021-01-05 14:45:00|105.4|105.4|105.95|105.9|105.95|105.9|105.35|105.25|160400
1609858200000|2021-01-05 14:50:00|106|106|105.7|105.6|106.2|106.15|105.6|105.45|373330
1609858500000|2021-01-05 14:55:00|105.65|105.65|105.75|105.65|106.05|106|105.65|105.6|263187
1609858800000|2021-01-05 15:00:00|105.8|105.7|106.1|106|106.15|106.05|105.45|105.35|275287
1609859100000|2021-01-05 15:05:00|106.15|106.05|106.05|105.95|106.25|106.15|105.9|105.8|229927
1609859400000|2021-01-05 15:10:00|106.1|106|106.3|106.2|106.35|106.3|106|105.95|346659
1609859700000|2021-01-05 15:15:00|106.25|106.25|106.3|106.25|106.5|106.4|106.2|106.15|295038
1609860000000|2021-01-05 15:20:00|106.35|106.2|106.7|106.65|106.75|106.7|106.3|106.2|399726
1609860300000|2021-01-05 15:25:00|106.65|106.6|107.85|107.8|107.85|107.8|106.55|106.5|416658
1609860600000|2021-01-05 15:30:00|107.9|107.85|107.8|107.7|107.95|107.9|107.4|107.25|393494
1609860900000|2021-01-05 15:35:00|107.85|107.75|107.85|107.75|107.95|107.85|107.5|107.45|836303
1609861200000|2021-01-05 15:40:00|107.9|107.8|108.05|107.95|108.1|108.05|107.75|107.6|527253
1609861500000|2021-01-05 15:45:00|108.1|108|108.15|108.05|108.15|108.05|108|107.9|334670
1609861800000|2021-01-05 15:50:00|108.05|108|108.1|108|108.25|108.2|107.95|107.85|356723
1609862100000|2021-01-05 15:55:00|108.05|107.95|107.3|107.2|108.05|108|107.25|107.2|327923
1609862400000|2021-01-05 16:00:00|107.25|107.25|108.05|107.95|108.15|108.05|107.2|107.15|431215
1609862700000|2021-01-05 16:05:00|108|107.9|107.85|107.75|108.15|108.1|107.65|107.6|567993
1609863000000|2021-01-05 16:10:00|107.8|107.8|107.55|107.45|107.9|107.85|107.35|107.25|410143
1609863300000|2021-01-05 16:15:00|107.5|107.4|107.35|107.3|107.55|107.5|107.2|107.15|583558
1609863600000|2021-01-05 16:20:00|107.3|107.25|107.4|107.35|107.4|107.35|107.1|107|367438
1609863900000|2021-01-05 16:25:00|107.35|107.3|107.8|107.75|107.9|107.8|107.35|107.3|561808
1609920000000|2021-01-06 08:00:00|109.8|109.2|110.45|110.05|111|110.7|109.15|108.95|1298606
1609920300000|2021-01-06 08:05:00|110.4|110.15|108.85|108.6|110.4|110.2|108.85|108.6|414621
1609920600000|2021-01-06 08:10:00|108.8|108.65|108.3|108.1|108.85|108.65|107.7|107.65|273553
1609920900000|2021-01-06 08:15:00|108.35|108.05|108.1|107.9|108.65|108.5|107.75|107.6|229217
1609921200000|2021-01-06 08:20:00|108.05|107.95|108.2|108|108.3|108.1|107.7|107.6|222950
1609921500000|2021-01-06 08:25:00|108.15|107.95|107.9|107.6|108.2|108.1|107.65|107.5|447341
1609921800000|2021-01-06 08:30:00|107.85|107.8|107.75|107.6|107.95|107.8|107.25|107.05|246648
1609922100000|2021-01-06 08:35:00|107.8|107.55|107.3|107.1|108.05|107.9|107.2|107.05|386403
1609922400000|2021-01-06 08:40:00|107.25|107.05|106.9|106.75|107.3|107.2|106.75|106.6|132593
1609922700000|2021-01-06 08:45:00|106.85|106.7|107|106.8|107.1|107|106.7|106.6|174548
1609923000000|2021-01-06 08:50:00|107.05|106.85|107.3|107.2|107.35|107.2|106.9|106.75|320651
1609923300000|2021-01-06 08:55:00|107.25|107.15|107.6|107.5|107.9|107.85|107.1|107.05|824592
1609923600000|2021-01-06 09:00:00|107.55|107.45|107.05|106.95|107.7|107.6|106.75|106.65|389020
1609923900000|2021-01-06 09:05:00|107.1|107|107.55|107.4|107.6|107.5|106.9|106.75|197495
1609924200000|2021-01-06 09:10:00|107.5|107.35|107.2|107.1|107.55|107.4|107.1|107.05|93903
1609924500000|2021-01-06 09:15:00|107.25|107.15|107.3|107.2|107.6|107.55|107.2|107.15|83334
1609924800000|2021-01-06 09:20:00|107.35|107.25|107.3|107.2|107.4|107.3|107.05|107|102514
1609925100000|2021-01-06 09:25:00|107.35|107.25|107.1|107|107.5|107.35|107|106.9|171895
1609925400000|2021-01-06 09:30:00|107.15|107.05|107.4|107.3|107.6|107.55|107.15|107.05|137131
1609925700000|2021-01-06 09:35:00|107.45|107.35|107.6|107.55|107.6|107.55|107.4|107.35|39895
1609926000000|2021-01-06 09:40:00|107.55|107.5|108|107.85|108.1|108|107.45|107.35|162504
1609926300000|2021-01-06 09:45:00|108.05|107.9|108.3|108.2|108.3|108.25|107.8|107.75|118352
1609926600000|2021-01-06 09:50:00|108.35|108.25|108.6|108.5|108.7|108.65|108.35|108.25|200704
1609926900000|2021-01-06 09:55:00|108.55|108.45|108.45|108.3|108.55|108.45|108.15|108.05|209552
1609927200000|2021-01-06 10:00:00|108.4|108.25|108.2|108.1|108.65|108.6|108.15|108.1|220698
1609927500000|2021-01-06 10:05:00|108.25|108.15|108.6|108.5|108.6|108.5|108.2|108.15|303270
1609927800000|2021-01-06 10:10:00|108.65|108.55|108.25|108.15|108.7|108.6|108.1|108.05|784764
1609928100000|2021-01-06 10:15:00|108.3|108.2|108.35|108.2|108.6|108.45|108.1|108.05|196532
1609928400000|2021-01-06 10:20:00|108.4|108.25|107.95|107.85|108.4|108.3|107.95|107.85|330998
1609928700000|2021-01-06 10:25:00|108|107.9|107.9|107.85|108.25|108.2|107.85|107.8|139121
1609929000000|2021-01-06 10:30:00|107.95|107.9|108.25|108.15|108.3|108.2|107.95|107.9|181894
1609929300000|2021-01-06 10:35:00|108.3|108.2|107.65|107.55|108.45|108.35|107.6|107.55|348615
1609929600000|2021-01-06 10:40:00|107.6|107.5|107.95|107.9|108.1|108.05|107.6|107.5|317525
1609929900000|2021-01-06 10:45:00|108|107.95|108.1|108|108.15|108.05|107.9|107.8|189882
1609930200000|2021-01-06 10:50:00|108.05|107.95|108.9|108.75|108.9|108.8|108|107.9|357276
1609930500000|2021-01-06 10:55:00|108.85|108.7|108.8|108.7|108.85|108.75|108.5|108.45|293278
1609930800000|2021-01-06 11:00:00|108.75|108.65|108.65|108.55|108.75|108.65|108.45|108.4|101747
1609931100000|2021-01-06 11:05:00|108.6|108.6|108.5|108.4|108.75|108.65|108.4|108.35|100049
1609931400000|2021-01-06 11:10:00|108.55|108.35|108.65|108.5|108.65|108.55|108.5|108.35|91225
1609931700000|2021-01-06 11:15:00|108.6|108.55|108.25|108.1|108.65|108.55|108.15|108.05|88468
1609932000000|2021-01-06 11:20:00|108.2|108.05|108.55|108.4|108.55|108.45|108|107.95|266255
1609932300000|2021-01-06 11:25:00|108.6|108.45|108.5|108.35|108.8|108.7|108.4|108.35|98712
1609932600000|2021-01-06 11:30:00|108.55|108.4|108.85|108.7|108.85|108.75|108.5|108.4|115116
1609932900000|2021-01-06 11:35:00|108.9|108.75|108.55|108.45|108.9|108.8|108.4|108.25|173263
1609933200000|2021-01-06 11:40:00|108.4|108.4|108.8|108.65|108.85|108.75|108.4|108.35|221951
1609933500000|2021-01-06 11:45:00|108.85|108.7|108.95|108.85|109|108.95|108.75|108.7|131648
1609933800000|2021-01-06 11:50:00|108.9|108.8|108.95|108.8|109.25|109.2|108.75|108.7|274395
1609934100000|2021-01-06 11:55:00|108.9|108.85|108.95|108.9|109.2|109.1|108.9|108.85|326832
1609934400000|2021-01-06 12:00:00|108.9|108.85|109|108.95|109.05|109|108.75|108.65|180674
1609934700000|2021-01-06 12:05:00|109.05|109|109.05|108.95|109.3|109.25|108.9|108.8|143127
1609935000000|2021-01-06 12:10:00|109|108.9|109.2|109.15|109.3|109.2|108.8|108.75|180058
1609935300000|2021-01-06 12:15:00|109.25|109.1|109.3|109.2|109.6|109.55|109.2|109.1|414174
1609935600000|2021-01-06 12:20:00|109.25|109.15|110.35|110.25|110.35|110.25|109.05|109|402755
1609935900000|2021-01-06 12:25:00|110.3|110.3|110.1|109.9|110.3|110.3|109.7|109.65|398552
1609936200000|2021-01-06 12:30:00|110.15|109.95|110.35|110.25|110.35|110.3|109.9|109.8|356627
1609936500000|2021-01-06 12:35:00|110.3|110.2|110.5|110.35|110.5|110.45|110.2|110.05|129992
1609936800000|2021-01-06 12:40:00|110.45|110.4|111.15|111.05|111.35|111.25|110.35|110.3|1004147
1609937100000|2021-01-06 12:45:00|111.1|111|110.7|110.55|111.1|111|110.65|110.5|259432
1609937400000|2021-01-06 12:50:00|110.75|110.6|110.4|110.3|111.2|111.15|110.05|110|368628
1609937700000|2021-01-06 12:55:00|110.35|110.25|110.05|109.95|110.35|110.25|110|109.95|242649
1609938000000|2021-01-06 13:00:00|110.1|110|110.5|110.35|110.65|110.55|109.85|109.75|149102
1609938300000|2021-01-06 13:05:00|110.45|110.3|110.1|109.95|110.45|110.3|109.75|109.65|282463
1609938600000|2021-01-06 13:10:00|110.15|110|110.45|110.25|110.45|110.35|110.1|109.95|262945
1609938900000|2021-01-06 13:15:00|110.4|110.2|110.55|110.45|110.55|110.45|110.2|110.1|118442
1609939200000|2021-01-06 13:20:00|110.6|110.4|110.75|110.65|110.9|110.75|110.5|110.35|147303
1609939500000|2021-01-06 13:25:00|110.8|110.7|110.85|110.7|110.9|110.8|110.45|110.4|186999
1609939800000|2021-01-06 13:30:00|110.9|110.75|110.85|110.75|111|110.9|110.65|110.5|159676
1609940100000|2021-01-06 13:35:00|110.9|110.8|110.95|110.85|111.4|111.25|110.9|110.8|473031
1609940400000|2021-01-06 13:40:00|111|110.9|111|110.9|111.25|111.15|110.8|110.7|221637
1609940700000|2021-01-06 13:45:00|110.95|110.85|111.05|110.95|111.2|111.1|110.75|110.65|361550
1609941000000|2021-01-06 13:50:00|111|110.9|111.3|111.2|111.3|111.25|110.85|110.7|203010
1609941300000|2021-01-06 13:55:00|111.25|111.15|111.2|111.1|111.4|111.3|111.1|111|208300
1609941600000|2021-01-06 14:00:00|111.15|111.05|111.15|111.05|111.3|111.2|110.85|110.8|208634
1609941900000|2021-01-06 14:05:00|111.2|111.1|110.85|110.75|111.2|111.1|110.7|110.6|288244
1609942200000|2021-01-06 14:10:00|110.8|110.7|110.75|110.65|111.1|111.05|110.7|110.6|301476
1609942500000|2021-01-06 14:15:00|110.7|110.6|109.7|109.55|110.95|110.85|109.5|109.45|473740
1609942800000|2021-01-06 14:20:00|109.65|109.6|109.65|109.5|109.7|109.65|109.3|109.2|167220
1609943100000|2021-01-06 14:25:00|109.6|109.45|109.95|109.8|110.05|109.9|109.3|109.25|429981
1609943400000|2021-01-06 14:30:00|109.9|109.75|109.8|109.7|110.35|110.2|109.65|109.55|249387
1609943700000|2021-01-06 14:35:00|109.85|109.75|110.15|110.05|110.4|110.2|109.65|109.5|234432
1609944000000|2021-01-06 14:40:00|110.2|110.1|110.55|110.3|110.75|110.65|110.1|110.05|234619
1609944300000|2021-01-06 14:45:00|110.45|110.25|110.95|110.8|111|110.95|110.2|110.15|229286
1609944600000|2021-01-06 14:50:00|111|110.85|110.85|110.8|111.1|111.05|110.65|110.55|368709
1609944900000|2021-01-06 14:55:00|110.9|110.85|110.4|110.35|111|110.85|110.4|110.35|372756
1609945200000|2021-01-06 15:00:00|110.45|110.4|110.75|110.65|110.85|110.75|110.4|110.35|200512
1609945500000|2021-01-06 15:05:00|110.7|110.6|111.2|111.1|111.4|111.3|110.5|110.45|523849
1609945800000|2021-01-06 15:10:00|111.25|111.15|111.1|111.05|111.4|111.25|111|110.95|489001
1609946100000|2021-01-06 15:15:00|111.15|111|111.45|111.3|111.5|111.45|111|110.9|410933
1609946400000|2021-01-06 15:20:00|111.5|111.35|111.3|111.2|111.75|111.7|111.2|111.15|340365
1609946700000|2021-01-06 15:25:00|111.25|111.15|111.1|110.95|111.35|111.25|110.95|110.85|315494
1609947000000|2021-01-06 15:30:00|111.15|111|111.25|111.15|111.35|111.3|111|110.95|305503
1609947300000|2021-01-06 15:35:00|111.3|111.2|111.25|111.15|111.45|111.35|111.1|111|184377
1609947600000|2021-01-06 15:40:00|111.3|111.2|111.55|111.45|111.75|111.65|111.3|111.2|237112
1609947900000|2021-01-06 15:45:00|111.5|111.5|111.55|111.45|111.7|111.65|111.35|111.25|232712
1609948200000|2021-01-06 15:50:00|111.6|111.5|111.3|111.25|111.75|111.65|111.3|111.25|255174
1609948500000|2021-01-06 15:55:00|111.35|111.2|110.75|110.65|111.35|111.2|110.75|110.65|286042
1609948800000|2021-01-06 16:00:00|110.8|110.7|111.25|111.15|111.25|111.15|110.8|110.7|247881
1609949100000|2021-01-06 16:05:00|111.2|111.1|111.1|111|111.3|111.2|111|110.95|336810
1609949400000|2021-01-06 16:10:00|111.05|110.95|111.25|111.15|111.25|111.15|110.9|110.8|403215
1609949700000|2021-01-06 16:15:00|111.3|111.2|111.3|111.25|111.45|111.35|111.1|111.05|517570
1609950000000|2021-01-06 16:20:00|111.25|111.2|111.25|111.15|111.35|111.25|111.1|111|312634
1609950300000|2021-01-06 16:25:00|111.2|111.2|111.4|111.25|111.45|111.4|111.1|111|727590
1610006400000|2021-01-07 08:00:00|113.4|113.15|111.95|111.6|113.4|113.15|111.7|111.5|889181
1610006700000|2021-01-07 08:05:00|111.9|111.55|109.85|109.55|111.9|111.55|109.75|109.5|910130
1610007000000|2021-01-07 08:10:00|109.8|109.6|109.15|108.85|110|109.8|108.85|108.6|703028
1610007300000|2021-01-07 08:15:00|109.25|108.9|110|109.85|110.15|109.95|109.1|108.9|264554
1610007600000|2021-01-07 08:20:00|109.95|109.9|110.35|110.2|110.45|110.25|109.85|109.55|302312
1610007900000|2021-01-07 08:25:00|110.3|110.15|110.2|110|110.75|110.6|109.85|109.6|230989
1610008200000|2021-01-07 08:30:00|110.15|109.9|109.6|109.4|110.15|109.9|109.4|109.2|217450
1610008500000|2021-01-07 08:35:00|109.55|109.5|109.85|109.65|110|109.95|109.45|109.4|239874
1610008800000|2021-01-07 08:40:00|109.9|109.7|109.9|109.75|110.1|110|109.6|109.55|119440
1610009100000|2021-01-07 08:45:00|109.85|109.8|109.55|109.5|110.2|110|109.55|109.5|243251
1610009400000|2021-01-07 08:50:00|109.5|109.45|109.35|109.25|109.5|109.45|109.1|109.05|179214
1610009700000|2021-01-07 08:55:00|109.4|109.3|109.9|109.75|109.9|109.75|109.25|109.2|247177
1610010000000|2021-01-07 09:00:00|109.85|109.7|109.45|109.35|109.9|109.75|109.4|109.3|152968
1610010300000|2021-01-07 09:05:00|109.5|109.3|109.8|109.6|109.9|109.75|109.5|109.3|74811
1610010600000|2021-01-07 09:10:00|109.75|109.55|109.45|109.35|109.8|109.65|109.4|109.35|120591
1610010900000|2021-01-07 09:15:00|109.4|109.3|109.55|109.45|109.6|109.5|109.35|109.2|118540
1610011200000|2021-01-07 09:20:00|109.6|109.5|109.3|109.2|109.65|109.55|109.3|109.2|55768
1610011500000|2021-01-07 09:25:00|109.2|109.15|109.35|109.25|109.45|109.4|109.2|109.1|164756
1610011800000|2021-01-07 09:30:00|109.3|109.2|109.4|109.25|109.6|109.4|109.2|109.15|307163
1610012100000|2021-01-07 09:35:00|109.45|109.3|109.7|109.6|109.75|109.65|109.45|109.25|114493
1610012400000|2021-01-07 09:40:00|109.65|109.55|109.2|109.1|109.65|109.55|109|108.95|211946
1610012700000|2021-01-07 09:45:00|109.15|109.05|109.1|109|109.25|109.15|108.75|108.7|350599
1610013000000|2021-01-07 09:50:00|109.15|109.05|109.1|109|109.3|109.15|109|108.9|140920
1610013300000|2021-01-07 09:55:00|109.05|108.95|109.2|109.1|109.25|109.2|108.95|108.85|119246
1610013600000|2021-01-07 10:00:00|109.25|109.15|109.2|109.05|109.3|109.2|109.15|109|151397
1610013900000|2021-01-07 10:05:00|109.25|109.1|109.25|109.15|109.3|109.2|109.1|109.05|85387
1610014200000|2021-01-07 10:10:00|109.2|109.1|109.2|109.1|109.5|109.3|109.2|109.05|218699
1610014500000|2021-01-07 10:15:00|109.25|109.15|109.35|109.2|109.4|109.3|109.25|109.1|152717
1610014800000|2021-01-07 10:20:00|109.3|109.25|109.05|109|109.3|109.25|109.05|109|165519
1610015100000|2021-01-07 10:25:00|109.1|109.05|109.05|109|109.15|109.05|109.05|109|62543
1610015400000|2021-01-07 10:30:00|109|108.95|109|108.9|109|108.95|108.65|108.6|371677
1610015700000|2021-01-07 10:35:00|109.05|108.95|109.1|109|109.2|109.05|109|108.9|123015
1610016000000|2021-01-07 10:40:00|109.05|108.95|108.95|108.8|109.05|108.95|108.75|108.7|157955
1610016300000|2021-01-07 10:45:00|109|108.9|108.7|108.6|109.15|109.05|108.65|108.6|92294
1610016600000|2021-01-07 10:50:00|108.65|108.65|108.5|108.4|108.65|108.65|108.45|108.3|188312
1610016900000|2021-01-07 10:55:00|108.55|108.45|108.4|108.3|108.8|108.75|108.4|108.3|222449
1610017200000|2021-01-07 11:00:00|108.35|108.25|108.3|108.2|108.55|108.4|108.15|108.05|138791
1610017500000|2021-01-07 11:05:00|108.25|108.15|108.55|108.45|108.55|108.5|108.2|108.1|189364
1610017800000|2021-01-07 11:10:00|108.6|108.5|108.55|108.5|108.7|108.6|108.55|108.45|103496
1610018100000|2021-01-07 11:15:00|108.5|108.45|108.5|108.35|108.6|108.5|108.35|108.3|102726
1610018400000|2021-01-07 11:20:00|108.45|108.3|108.6|108.5|108.6|108.5|108.3|108.2|52514
1610018700000|2021-01-07 11:25:00|108.55|108.45|108.3|108.2|108.6|108.5|108.3|108.15|141214
1610019000000|2021-01-07 11:30:00|108.35|108.25|108.45|108.35|108.5|108.45|108.25|108.2|83890
1610019300000|2021-01-07 11:35:00|108.5|108.4|108.6|108.55|108.7|108.65|108.5|108.4|191320
1610019600000|2021-01-07 11:40:00|108.65|108.5|108.85|108.7|108.9|108.85|108.6|108.5|206348
1610019900000|2021-01-07 11:45:00|108.8|108.75|109.1|108.95|109.1|109|108.75|108.65|150573
1610020200000|2021-01-07 11:50:00|109.05|109|109.05|108.9|109.2|109.1|109|108.9|202246
1610020500000|2021-01-07 11:55:00|109|108.95|108.75|108.65|109.05|108.95|108.6|108.5|225864
1610020800000|2021-01-07 12:00:00|108.8|108.7|108.95|108.8|109.2|109.1|108.8|108.7|165514
1610021100000|2021-01-07 12:05:00|108.9|108.85|109.05|108.95|109.05|109|108.9|108.85|133853
1610021400000|2021-01-07 12:10:00|109.1|109|109.05|108.95|109.2|109.1|109|108.9|206146
1610021700000|2021-01-07 12:15:00|109.1|109.1|108.95|108.85|109.15|109.1|108.9|108.8|141010
1610022000000|2021-01-07 12:20:00|108.9|108.8|108.9|108.8|108.95|108.85|108.8|108.7|48276
1610022300000|2021-01-07 12:25:00|108.95|108.85|109.05|108.95|109.15|109.1|108.95|108.85|66528
1610022600000|2021-01-07 12:30:00|109.1|109|109.2|109.1|109.3|109.15|109.1|109|68989
1610022900000|2021-01-07 12:35:00|109.15|109.05|109.3|109.2|109.35|109.25|109.05|109|60777
1610023200000|2021-01-07 12:40:00|109.35|109.25|109.75|109.55|109.8|109.7|109.35|109.2|162115
1610023500000|2021-01-07 12:45:00|109.65|109.6|109.8|109.7|109.8|109.75|109.6|109.5|89289
1610023800000|2021-01-07 12:50:00|109.75|109.65|109.9|109.8|110|109.85|109.55|109.4|123551
1610024100000|2021-01-07 12:55:00|109.85|109.75|110.25|110.15|110.25|110.2|109.85|109.75|88715
1610024400000|2021-01-07 13:00:00|110.3|110.1|110.05|109.9|110.4|110.25|109.95|109.9|60554
1610024700000|2021-01-07 13:05:00|110.1|109.95|109.65|109.55|110.25|110.2|109.5|109.4|138180
1610025000000|2021-01-07 13:10:00|109.7|109.6|109.45|109.3|109.75|109.65|109.35|109.25|72774
1610025300000|2021-01-07 13:15:00|109.4|109.35|109.45|109.35|109.45|109.4|109.3|109.15|73705
1610025600000|2021-01-07 13:20:00|109.5|109.4|109.2|109.1|109.55|109.5|109.2|109.1|59551
1610025900000|2021-01-07 13:25:00|109.25|109.15|109.25|109.15|109.25|109.15|109.15|109.1|29710
1610026200000|2021-01-07 13:30:00|109.3|109.2|109.35|109.2|109.45|109.35|109.3|109.15|305177
1610026500000|2021-01-07 13:35:00|109.3|109.25|109.3|109.15|109.45|109.3|109.2|109.1|58571
1610026800000|2021-01-07 13:40:00|109.35|109.2|109.5|109.4|109.5|109.4|109.3|109.2|61629
1610027100000|2021-01-07 13:45:00|109.55|109.45|109.3|109.2|109.85|109.75|109.25|109.15|97900
1610027400000|2021-01-07 13:50:00|109.35|109.25|109.15|109|109.4|109.35|109.1|109|99995
1610027700000|2021-01-07 13:55:00|109.1|109.05|109.3|109.2|109.3|109.2|109.1|109|55076
1610028000000|2021-01-07 14:00:00|109.35|109.25|109.45|109.4|109.75|109.65|109.35|109.25|136193
1610028300000|2021-01-07 14:05:00|109.5|109.45|109.75|109.65|109.9|109.8|109.45|109.4|63562
1610028600000|2021-01-07 14:10:00|109.7|109.7|110.1|110|110.2|110.1|109.7|109.65|91941
1610028900000|2021-01-07 14:15:00|110.05|109.95|110.25|110.15|110.4|110.25|110|109.9|167782
1610029200000|2021-01-07 14:20:00|110.2|110.2|110.2|110.1|110.4|110.35|110.2|110.1|106426
1610029500000|2021-01-07 14:25:00|110.15|110.15|110.55|110.45|110.55|110.45|110.1|110|332018
1610029800000|2021-01-07 14:30:00|110.5|110.4|110.9|110.8|111.15|111.05|110.35|110.25|325848
1610030100000|2021-01-07 14:35:00|110.95|110.85|110.75|110.65|111.2|111.1|110.7|110.6|176742
1610030400000|2021-01-07 14:40:00|110.8|110.7|111.1|110.95|111.25|111.1|110.75|110.65|174446
1610030700000|2021-01-07 14:45:00|110.9|110.9|110.85|110.7|111.1|111.05|110.7|110.65|408300
1610031000000|2021-01-07 14:50:00|110.8|110.65|110.85|110.75|111|110.9|110.7|110.65|149937
1610031300000|2021-01-07 14:55:00|110.9|110.8|110.95|110.85|111.2|111.05|110.85|110.75|193505
1610031600000|2021-01-07 15:00:00|111|110.9|111.15|111|111.2|111.05|110.9|110.8|213837
1610031900000|2021-01-07 15:05:00|111.1|111.05|111.25|111.15|111.45|111.4|111.1|111|217829
1610032200000|2021-01-07 15:10:00|111.3|111.2|111.1|111|111.3|111.25|111|110.95|277899
1610032500000|2021-01-07 15:15:00|111.05|110.95|110.9|110.8|111.05|110.95|110.65|110.5|192122
1610032800000|2021-01-07 15:20:00|110.95|110.85|110.65|110.55|111|110.9|110.6|110.5|186485
1610033100000|2021-01-07 15:25:00|110.7|110.6|111.2|111.1|111.25|111.2|110.7|110.55|317158
1610033400000|2021-01-07 15:30:00|111.25|111.2|111.35|111.25|111.35|111.3|111|110.95|422106
1610033700000|2021-01-07 15:35:00|111.4|111.3|111.85|111.75|111.9|111.8|111.2|111.15|492366
1610034000000|2021-01-07 15:40:00|111.8|111.8|111.7|111.6|111.95|111.85|111.65|111.6|163881
1610034300000|2021-01-07 15:45:00|111.65|111.65|111.65|111.55|111.8|111.75|111.4|111.35|400915
1610034600000|2021-01-07 15:50:00|111.6|111.6|111.7|111.6|111.8|111.7|111.55|111.45|124702
1610034900000|2021-01-07 15:55:00|111.75|111.7|112.1|112|112.2|112.1|111.75|111.65|407466
1610035200000|2021-01-07 16:00:00|112.05|111.95|112|111.9|112.15|112.1|111.9|111.8|265039
1610035500000|2021-01-07 16:05:00|111.95|111.85|111.6|111.5|112|111.85|111.4|111.25|212741
1610035800000|2021-01-07 16:10:00|111.65|111.55|111.5|111.35|111.75|111.65|111.45|111.35|260986
1610036100000|2021-01-07 16:15:00|111.45|111.3|111.4|111.3|111.85|111.8|111.35|111.3|369653
1610036400000|2021-01-07 16:20:00|111.35|111.35|111.55|111.45|111.7|111.6|111.35|111.3|417348
1610036700000|2021-01-07 16:25:00|111.5|111.4|111.7|111.45|111.85|111.65|111.5|111.4|663001
1610092800000|2021-01-08 08:00:00|112.4|112|111.15|110.95|112.4|112|110.9|110.5|534959
1610093100000|2021-01-08 08:05:00|111.2|111|109.85|109.6|111.35|111|109.5|109.4|594796
1610093400000|2021-01-08 08:10:00|109.9|109.55|109.9|109.7|109.95|109.75|109.4|109.2|505894
1610093700000|2021-01-08 08:15:00|109.95|109.75|109.6|109.5|110.4|110.2|109.55|109.45|361969
1610094000000|2021-01-08 08:20:00|109.65|109.55|109.65|109.5|110|109.9|109.4|109.25|296367
1610094300000|2021-01-08 08:25:00|109.6|109.45|109.45|109.35|109.85|109.7|109.35|109.25|449681
1610094600000|2021-01-08 08:30:00|109.4|109.4|109.45|109.3|109.55|109.4|109.15|109|407288
1610094900000|2021-01-08 08:35:00|109.4|109.35|108.95|108.8|109.45|109.35|108.85|108.8|391445
1610095200000|2021-01-08 08:40:00|108.9|108.85|108.95|108.85|109.15|109.1|108.85|108.8|681591
1610095500000|2021-01-08 08:45:00|108.9|108.8|108.6|108.4|108.9|108.8|108.3|108.2|689601
1610095800000|2021-01-08 08:50:00|108.55|108.45|108.25|108.1|108.6|108.5|107.5|107.1|1134914
1610096100000|2021-01-08 08:55:00|108.3|108.15|108|107.8|108.4|108.15|107.9|107.75|238657
1610096400000|2021-01-08 09:00:00|107.95|107.75|107.65|107.5|108|107.9|107.4|107.35|883107
1610096700000|2021-01-08 09:05:00|107.6|107.45|107.4|107.25|107.65|107.6|107.05|106.85|683114
1610097000000|2021-01-08 09:10:00|107.45|107.3|108.15|108.05|108.4|108.25|107.45|107.3|877393
1610097300000|2021-01-08 09:15:00|108.1|108|108.2|108.1|108.6|108.5|108.05|107.85|310936
1610097600000|2021-01-08 09:20:00|108.15|108.05|108.2|108.05|108.4|108.35|108.05|108|420066
1610097900000|2021-01-08 09:25:00|108.15|108.1|108|107.85|108.2|108.1|107.7|107.6|750669
1610098200000|2021-01-08 09:30:00|108.05|107.95|107.9|107.8|108.1|108.05|107.7|107.55|416828
1610098500000|2021-01-08 09:35:00|107.85|107.75|108.3|108.15|108.3|108.15|107.6|107.5|321828
1610098800000|2021-01-08 09:40:00|108.35|108.25|108.45|108.4|108.45|108.4|108.15|108.05|221705
1610099100000|2021-01-08 09:45:00|108.5|108.35|108.2|108.1|108.65|108.5|108.2|108.05|253391
1610099400000|2021-01-08 09:50:00|108.25|108.15|108.35|108.25|108.35|108.25|108.1|108|95025
1610099700000|2021-01-08 09:55:00|108.4|108.3|108.95|108.85|108.95|108.85|108.35|108.25|174264
1610100000000|2021-01-08 10:00:00|109|108.9|108.6|108.45|109.05|108.95|108.55|108.45|127374
1610100300000|2021-01-08 10:05:00|108.55|108.5|109.15|109|109.15|109|108.55|108.45|178454
1610100600000|2021-01-08 10:10:00|109.1|108.95|109.2|109.1|109.25|109.15|108.95|108.85|80601
1610100900000|2021-01-08 10:15:00|109.15|109.05|109.15|109.1|109.3|109.2|108.95|108.8|124807
1610101200000|2021-01-08 10:20:00|109.1|109.05|109.2|109.05|109.25|109.15|109|108.9|81026
1610101500000|2021-01-08 10:25:00|109.15|109|108.9|108.8|109.15|109|108.85|108.65|296976
1610101800000|2021-01-08 10:30:00|108.95|108.85|108.75|108.7|109.1|109|108.75|108.65|102704
1610102100000|2021-01-08 10:35:00|108.8|108.65|108.6|108.5|108.8|108.65|108.45|108.4|177638
1610102400000|2021-01-08 10:40:00|108.55|108.45|108.15|108.05|108.6|108.5|108.15|108.05|171505
1610102700000|2021-01-08 10:45:00|108.2|108.1|108.2|108.15|108.45|108.4|108.1|108|231592
1610103000000|2021-01-08 10:50:00|108.25|108.1|108.35|108.25|108.5|108.4|108.25|108.1|110066
1610103300000|2021-01-08 10:55:00|108.4|108.3|108.4|108.35|108.65|108.55|108.35|108.25|153392
1610103600000|2021-01-08 11:00:00|108.45|108.4|108.25|108.15|108.55|108.4|108.2|108.05|243504
1610103900000|2021-01-08 11:05:00|108.3|108.2|108.3|108.2|108.4|108.35|108.15|108.1|222078
1610104200000|2021-01-08 11:10:00|108.35|108.25|108.7|108.6|108.7|108.65|108.35|108.25|198923
1610104500000|2021-01-08 11:15:00|108.75|108.65|108.5|108.4|108.8|108.7|108.45|108.4|118512
1610104800000|2021-01-08 11:20:00|108.55|108.35|108.5|108.4|108.7|108.6|108.45|108.35|90746
1610105100000|2021-01-08 11:25:00|108.45|108.45|108.65|108.6|108.7|108.6|108.45|108.35|106742
1610105400000|2021-01-08 11:30:00|108.6|108.55|108.55|108.5|108.7|108.6|108.55|108.5|99045
1610105700000|2021-01-08 11:35:00|108.6|108.55|108.75|108.65|108.75|108.65|108.55|108.5|92879
1610106000000|2021-01-08 11:40:00|108.7|108.7|109|108.9|109|108.9|108.7|108.55|127359
1610106300000|2021-01-08 11:45:00|109.05|108.95|109|108.85|109.15|109.1|109|108.85|109905
1610106600000|2021-01-08 11:50:00|109.05|108.9|109.4|109.25|109.45|109.3|109|108.9|200953
1610106900000|2021-01-08 11:55:00|109.35|109.2|109.05|108.95|109.35|109.2|109.05|108.9|52367
1610107200000|2021-01-08 12:00:00|109.1|109|109.3|109.2|109.45|109.4|109.1|109|179085
1610107500000|2021-01-08 12:05:00|109.35|109.25|109.35|109.25|109.35|109.3|109.05|108.95|101323
1610107800000|2021-01-08 12:10:00|109.4|109.3|109.5|109.45|109.5|109.45|109|108.95|243748
1610108100000|2021-01-08 12:15:00|109.45|109.4|109.65|109.55|109.85|109.75|109.4|109.35|376454
1610108400000|2021-01-08 12:20:00|109.6|109.6|109.7|109.6|109.8|109.7|109.55|109.5|91963
1610108700000|2021-01-08 12:25:00|109.75|109.65|109.7|109.65|109.9|109.8|109.7|109.65|238093
1610109000000|2021-01-08 12:30:00|109.65|109.6|109.35|109.25|109.7|109.6|109.15|109|210619
1610109300000|2021-01-08 12:35:00|109.4|109.3|109.3|109.15|109.4|109.35|109.25|109.1|222897
1610109600000|2021-01-08 12:40:00|109.25|109.1|108.85|108.75|109.25|109.15|108.85|108.7|116166
1610109900000|2021-01-08 12:45:00|108.9|108.8|108.85|108.75|109.1|109|108.85|108.75|91498
1610110200000|2021-01-08 12:50:00|108.8|108.7|108.7|108.55|108.9|108.85|108.7|108.55|94082
1610110500000|2021-01-08 12:55:00|108.65|108.5|108.75|108.6|108.8|108.7|108.6|108.5|96283
1610110800000|2021-01-08 13:00:00|108.7|108.65|108.85|108.75|108.85|108.75|108.65|108.55|167655
1610111100000|2021-01-08 13:05:00|108.8|108.7|108.6|108.5|108.85|108.8|108.6|108.5|140873
1610111400000|2021-01-08 13:10:00|108.65|108.55|108.7|108.65|108.75|108.7|108.65|108.5|89675
1610111700000|2021-01-08 13:15:00|108.75|108.7|108.95|108.85|108.95|108.9|108.75|108.65|108946
1610112000000|2021-01-08 13:20:00|108.9|108.8|108.65|108.55|108.9|108.8|108.65|108.5|96784
1610112300000|2021-01-08 13:25:00|108.7|108.6|108.8|108.7|108.8|108.75|108.65|108.55|247704
1610112600000|2021-01-08 13:30:00|108.75|108.65|108.65|108.55|108.75|108.7|108.5|108.45|166012
1610112900000|2021-01-08 13:35:00|108.6|108.5|108.7|108.6|108.75|108.7|108.6|108.5|160149
1610113200000|2021-01-08 13:40:00|108.75|108.65|108.75|108.65|108.85|108.75|108.6|108.5|149311
1610113500000|2021-01-08 13:45:00|108.7|108.6|108.65|108.55|108.75|108.65|108.6|108.55|28526
1610113800000|2021-01-08 13:50:00|108.6|108.6|108.65|108.5|108.75|108.65|108.45|108.4|146958
1610114100000|2021-01-08 13:55:00|108.6|108.55|108.45|108.4|108.7|108.6|108.45|108.4|164681
1610114400000|2021-01-08 14:00:00|108.35|108.35|108.75|108.65|108.75|108.65|108.35|108.25|102389
1610114700000|2021-01-08 14:05:00|108.8|108.7|108.7|108.55|109|108.95|108.7|108.55|111870
1610115000000|2021-01-08 14:10:00|108.65|108.5|108.65|108.5|108.8|108.7|108.55|108.5|173111
1610115300000|2021-01-08 14:15:00|108.6|108.55|108.55|108.45|108.7|108.65|108.45|108.35|76132
1610115600000|2021-01-08 14:20:00|108.5|108.5|108.3|108.2|108.65|108.55|108.25|108.15|120150
1610115900000|2021-01-08 14:25:00|108.35|108.15|108.3|108.15|108.55|108.45|108.25|108.1|103155
1610116200000|2021-01-08 14:30:00|108.35|108.2|108.3|108.2|108.55|108.4|108.25|108.15|146760
1610116500000|2021-01-08 14:35:00|108.35|108.25|108.1|108|108.4|108.35|108.1|108|106977
1610116800000|2021-01-08 14:40:00|108.05|107.95|108.55|108.45|108.7|108.6|108|107.9|288337
1610117100000|2021-01-08 14:45:00|108.6|108.5|108.35|108.3|108.6|108.5|108.05|107.95|218775
1610117400000|2021-01-08 14:50:00|108.4|108.35|108.15|108.05|108.45|108.4|107.95|107.9|336658
1610117700000|2021-01-08 14:55:00|108.1|108.1|108.15|108.05|108.2|108.1|107.95|107.9|192619
1610118000000|2021-01-08 15:00:00|108.2|108.1|108.05|108|108.45|108.35|107.9|107.85|384642
1610118300000|2021-01-08 15:05:00|108.1|108.1|108.35|108.3|108.4|108.3|108.1|108.05|223123
1610118600000|2021-01-08 15:10:00|108.3|108.25|108.4|108.3|108.5|108.4|108.3|108.2|148375
1610118900000|2021-01-08 15:15:00|108.35|108.25|108.4|108.3|108.5|108.4|108.25|108.2|137104
1610119200000|2021-01-08 15:20:00|108.45|108.35|108.35|108.25|108.45|108.4|108.3|108.2|239034
1610119500000|2021-01-08 15:25:00|108.3|108.2|108.3|108.2|108.35|108.3|108.15|108.05|249628
1610119800000|2021-01-08 15:30:00|108.25|108.15|108.05|108|108.4|108.35|108|107.95|250523
1610120100000|2021-01-08 15:35:00|108|107.95|107.6|107.5|108.05|108|107.6|107.5|391656
1610120400000|2021-01-08 15:40:00|107.65|107.55|107.7|107.6|107.8|107.75|107.6|107.5|253339
1610120700000|2021-01-08 15:45:00|107.65|107.55|108.05|108|108.05|108|107.55|107.45|480456
1610121000000|2021-01-08 15:50:00|108.1|108.05|108.1|107.95|108.25|108.2|108.1|107.95|210356
1610121300000|2021-01-08 15:55:00|108.05|107.9|108.05|107.95|108.05|108|107.95|107.85|359516
1610121600000|2021-01-08 16:00:00|108|107.9|107.9|107.8|108.05|107.9|107.55|107.5|389084
1610121900000|2021-01-08 16:05:00|107.85|107.75|107.75|107.7|107.9|107.85|107.65|107.6|229946
1610122200000|2021-01-08 16:10:00|107.8|107.65|107.8|107.75|107.8|107.75|107.7|107.65|172483
1610122500000|2021-01-08 16:15:00|107.75|107.7|107.55|107.5|107.8|107.75|107.55|107.5|359913
1610122800000|2021-01-08 16:20:00|107.6|107.55|107.5|107.4|107.65|107.6|107.45|107.4|328308
1610123100000|2021-01-08 16:25:00|107.45|107.45|107.4|107.35|107.5|107.45|107.1|107.05|1460463
1610352000000|2021-01-11 08:00:00|107.8|107.7|106.85|106.65|108.4|108.15|106.15|106|1087918
1610352300000|2021-01-11 08:05:00|106.9|106.7|106.7|106.55|107.15|106.95|106.5|106.3|597888
1610352600000|2021-01-11 08:10:00|106.65|106.5|106.4|106.25|106.8|106.75|106.3|106.2|320789
1610352900000|2021-01-11 08:15:00|106.45|106.3|106.65|106.5|106.95|106.75|106.35|106.25|456872
1610353200000|2021-01-11 08:20:00|106.7|106.55|106.25|106.15|107.05|107|106.25|106.1|325800
1610353500000|2021-01-11 08:25:00|106.2|106.1|105.9|105.8|106.25|106.15|105.6|105.55|545791
1610353800000|2021-01-11 08:30:00|105.95|105.85|105.8|105.7|106.05|106|105.45|105.35|472551
1610354100000|2021-01-11 08:35:00|105.75|105.75|105.95|105.85|106.15|106|105.75|105.65|223139
1610354400000|2021-01-11 08:40:00|105.9|105.9|105.8|105.75|106.1|105.95|105.65|105.6|225979
1610354700000|2021-01-11 08:45:00|105.75|105.7|105.65|105.55|105.8|105.7|105.6|105.5|148953
1610355000000|2021-01-11 08:50:00|105.6|105.5|105.7|105.6|105.75|105.7|105.55|105.4|302928
1610355300000|2021-01-11 08:55:00|105.75|105.65|105.45|105.4|105.75|105.65|105.15|105.1|385270
1610355600000|2021-01-11 09:00:00|105.4|105.35|105.6|105.45|106.05|105.9|105.4|105.35|363764
1610355900000|2021-01-11 09:05:00|105.65|105.5|105.7|105.6|105.75|105.7|105.6|105.5|203067
1610356200000|2021-01-11 09:10:00|105.75|105.7|105.8|105.7|106|105.95|105.7|105.55|440183
1610356500000|2021-01-11 09:15:00|105.75|105.65|105.7|105.6|105.9|105.8|105.65|105.55|167804
1610356800000|2021-01-11 09:20:00|105.65|105.55|105.65|105.55|105.75|105.7|105.6|105.55|201059
1610357100000|2021-01-11 09:25:00|105.7|105.6|105.75|105.7|105.75|105.7|105.55|105.5|350073
1610357400000|2021-01-11 09:30:00|105.8|105.65|105.45|105.3|105.8|105.7|105.3|105.2|178847
1610357700000|2021-01-11 09:35:00|105.4|105.35|105.45|105.35|105.5|105.4|105.25|105.15|190010
1610358000000|2021-01-11 09:40:00|105.5|105.4|105.5|105.4|105.55|105.5|105.45|105.35|181259
1610358300000|2021-01-11 09:45:00|105.55|105.45|105.65|105.55|105.7|105.65|105.5|105.4|108122
1610358600000|2021-01-11 09:50:00|105.6|105.5|105.6|105.5|105.65|105.6|105.55|105.45|125476
1610358900000|2021-01-11 09:55:00|105.65|105.55|105.45|105.35|105.85|105.75|105.4|105.35|235308
1610359200000|2021-01-11 10:00:00|105.4|105.3|105.4|105.3|105.4|105.35|105.35|105.25|86145
1610359500000|2021-01-11 10:05:00|105.45|105.35|105.7|105.65|105.75|105.65|105.4|105.3|295971
1610359800000|2021-01-11 10:10:00|105.75|105.7|105.75|105.65|105.95|105.8|105.65|105.55|249745
1610360100000|2021-01-11 10:15:00|105.8|105.7|105.85|105.75|105.9|105.85|105.75|105.65|162731
1610360400000|2021-01-11 10:20:00|105.9|105.8|105.8|105.75|105.9|105.85|105.8|105.7|124172
1610360700000|2021-01-11 10:25:00|105.75|105.7|105.8|105.75|105.85|105.8|105.65|105.6|170768
1610361000000|2021-01-11 10:30:00|105.75|105.7|105.85|105.8|105.85|105.8|105.75|105.65|130014
1610361300000|2021-01-11 10:35:00|105.9|105.75|106|105.95|106.05|105.95|105.85|105.75|146298
1610361600000|2021-01-11 10:40:00|106.05|105.9|105.9|105.8|106.05|105.9|105.9|105.8|196376
1610361900000|2021-01-11 10:45:00|105.95|105.85|105.95|105.8|106.3|106.15|105.85|105.75|281532
1610362200000|2021-01-11 10:50:00|105.9|105.75|105.95|105.85|105.95|105.85|105.75|105.65|193620
1610362500000|2021-01-11 10:55:00|105.9|105.9|106|105.9|106|105.9|105.9|105.8|129901
1610362800000|2021-01-11 11:00:00|106.05|105.95|105.95|105.85|106.1|106.05|105.9|105.75|282031
1610363100000|2021-01-11 11:05:00|105.9|105.9|106|105.9|106.05|105.95|105.85|105.8|123732
1610363400000|2021-01-11 11:10:00|106.05|105.95|105.85|105.75|106.05|105.95|105.8|105.7|81916
1610363700000|2021-01-11 11:15:00|105.8|105.7|105.65|105.6|105.9|105.85|105.65|105.6|59727
1610364000000|2021-01-11 11:20:00|105.6|105.55|105.65|105.6|105.75|105.7|105.55|105.45|148124
1610364300000|2021-01-11 11:25:00|105.6|105.55|105.5|105.4|105.65|105.6|105.4|105.35|92049
1610364600000|2021-01-11 11:30:00|105.45|105.35|105.5|105.4|105.6|105.5|105.3|105.25|157495
1610364900000|2021-01-11 11:35:00|105.55|105.45|105.8|105.75|105.85|105.75|105.55|105.45|57069
1610365200000|2021-01-11 11:40:00|105.75|105.7|105.95|105.85|105.95|105.9|105.45|105.35|189949
1610365500000|2021-01-11 11:45:00|106|105.8|105.9|105.85|106|105.95|105.85|105.7|178628
1610365800000|2021-01-11 11:50:00|105.95|105.9|105.95|105.85|106|105.95|105.9|105.75|141502
1610366100000|2021-01-11 11:55:00|105.9|105.9|105.9|105.8|106|105.9|105.85|105.75|50758
1610366400000|2021-01-11 12:00:00|105.85|105.85|105.85|105.8|105.9|105.85|105.75|105.65|87351
1610366700000|2021-01-11 12:05:00|105.8|105.75|105.7|105.65|105.85|105.75|105.65|105.55|99327
1610367000000|2021-01-11 12:10:00|105.65|105.6|105.45|105.4|105.7|105.65|105.45|105.4|136531
1610367300000|2021-01-11 12:15:00|105.5|105.45|105.9|105.85|106|105.95|105.5|105.45|102840
1610367600000|2021-01-11 12:20:00|105.85|105.8|105.8|105.75|105.9|105.85|105.8|105.7|69009
1610367900000|2021-01-11 12:25:00|105.75|105.7|105.85|105.75|105.9|105.85|105.6|105.5|76221
1610368200000|2021-01-11 12:30:00|105.9|105.8|105.45|105.35|105.9|105.85|105.45|105.3|97965
1610368500000|2021-01-11 12:35:00|105.4|105.4|105.55|105.45|105.55|105.45|105.35|105.3|89783
1610368800000|2021-01-11 12:40:00|105.45|105.4|105.6|105.5|105.65|105.55|105.4|105.3|93666
1610369100000|2021-01-11 12:45:00|105.55|105.45|105.4|105.3|105.6|105.5|105.35|105.25|72958
1610369400000|2021-01-11 12:50:00|105.35|105.35|105.25|105.15|105.45|105.4|105.25|105.15|83585
1610369700000|2021-01-11 12:55:00|105.3|105.1|105.2|105.1|105.3|105.2|105.15|105.05|186730
1610370000000|2021-01-11 13:00:00|105.15|105.05|105.15|105.05|105.2|105.15|105.05|105|7633821
1610370300000|2021-01-11 13:05:00|105.2|105.1|105.15|105.05|105.2|105.15|105.1|105.05|117060
1610370600000|2021-01-11 13:10:00|105.1|105|105.1|105.05|105.15|105.1|105.05|105|88637
1610370900000|2021-01-11 13:15:00|105.05|105|104.9|104.8|105.1|105.05|104.75|104.7|875313
1610371200000|2021-01-11 13:20:00|104.85|104.75|105|104.95|105.1|105|104.85|104.75|268387
1610371500000|2021-01-11 13:25:00|104.95|104.9|105.15|105.1|105.15|105.1|104.95|104.9|162790
1610371800000|2021-01-11 13:30:00|105.2|105.05|105|104.95|105.2|105.1|104.9|104.8|168260
1610372100000|2021-01-11 13:35:00|104.95|104.9|104.8|104.7|105|104.95|104.75|104.7|151581
1610372400000|2021-01-11 13:40:00|104.75|104.75|104.65|104.55|104.8|104.75|104.65|104.55|284561
1610372700000|2021-01-11 13:45:00|104.6|104.6|104.8|104.7|104.9|104.85|104.6|104.55|662833
1610373000000|2021-01-11 13:50:00|104.75|104.65|104.7|104.6|104.85|104.75|104.6|104.5|176831
1610373300000|2021-01-11 13:55:00|104.65|104.65|104.85|104.8|104.9|104.8|104.65|104.65|83634
1610373600000|2021-01-11 14:00:00|104.8|104.75|104.95|104.9|105.05|105|104.8|104.7|118055
1610373900000|2021-01-11 14:05:00|105|104.95|105.15|105.05|105.15|105.1|104.95|104.95|90139
1610374200000|2021-01-11 14:10:00|105.1|105|104.9|104.8|105.1|105|104.8|104.75|103702
1610374500000|2021-01-11 14:15:00|104.85|104.85|104.35|104.25|104.9|104.85|104.25|104.2|243685
1610374800000|2021-01-11 14:20:00|104.4|104.3|104.55|104.45|104.65|104.5|104.35|104.25|194987
1610375100000|2021-01-11 14:25:00|104.6|104.5|104.65|104.6|104.75|104.65|104.5|104.4|150640
1610375400000|2021-01-11 14:30:00|104.7|104.65|105.45|105.35|105.5|105.35|104.7|104.6|272419
1610375700000|2021-01-11 14:35:00|105.4|105.3|105.25|105.1|105.45|105.3|104.9|104.8|182268
1610376000000|2021-01-11 14:40:00|105.2|105.2|105.15|105.05|105.35|105.3|104.9|104.85|279928
1610376300000|2021-01-11 14:45:00|105.1|105|105.4|105.35|105.5|105.35|105.1|105|131708
1610376600000|2021-01-11 14:50:00|105.45|105.4|105.85|105.75|105.9|105.8|105.3|105.2|199103
1610376900000|2021-01-11 14:55:00|105.9|105.8|105.85|105.75|106.1|106|105.8|105.7|259209
1610377200000|2021-01-11 15:00:00|105.8|105.7|105.6|105.5|105.85|105.8|105.4|105.35|224702
1610377500000|2021-01-11 15:05:00|105.55|105.45|105.25|105.15|105.6|105.45|105.25|105.15|134695
1610377800000|2021-01-11 15:10:00|105.2|105.1|105.15|105.1|105.4|105.35|105.15|105.05|175778
1610378100000|2021-01-11 15:15:00|105.1|105.05|105.3|105.2|105.45|105.35|105.05|104.95|156194
1610378400000|2021-01-11 15:20:00|105.35|105.25|105.8|105.7|105.9|105.8|105.3|105.2|307095
1610378700000|2021-01-11 15:25:00|105.75|105.65|105.5|105.45|105.75|105.65|105.5|105.45|108016
1610379000000|2021-01-11 15:30:00|105.55|105.5|105.45|105.35|105.65|105.55|105.35|105.3|141221
1610379300000|2021-01-11 15:35:00|105.4|105.3|105.55|105.45|105.7|105.6|105.4|105.3|252599
1610379600000|2021-01-11 15:40:00|105.5|105.5|105.35|105.3|105.55|105.5|105.2|105.15|158408
1610379900000|2021-01-11 15:45:00|105.4|105.25|105.35|105.25|105.45|105.4|105.25|105.2|140975
1610380200000|2021-01-11 15:50:00|105.3|105.2|105.75|105.65|105.75|105.65|105.3|105.2|113821
1610380500000|2021-01-11 15:55:00|105.8|105.7|106.35|106.3|106.35|106.3|105.75|105.65|543322
1610380800000|2021-01-11 16:00:00|106.3|106.25|105.45|105.35|106.3|106.25|105.45|105.35|174279
1610381100000|2021-01-11 16:05:00|105.5|105.3|105.55|105.45|105.65|105.6|105.3|105.2|284667
1610381400000|2021-01-11 16:10:00|105.6|105.5|105.55|105.5|105.6|105.55|105.45|105.4|247747
1610381700000|2021-01-11 16:15:00|105.6|105.45|105.55|105.45|105.7|105.6|105.5|105.4|380509
1610382000000|2021-01-11 16:20:00|105.6|105.5|106.1|106|106.1|106|105.55|105.45|556402
1610382300000|2021-01-11 16:25:00|106.05|106.05|106.2|106.15|106.4|106.3|106.05|106|651020
1610438400000|2021-01-12 08:00:00|106.5|106.4|106.85|106.55|107.5|107.35|105.5|105.3|651220
1610438700000|2021-01-12 08:05:00|106.8|106.6|106.95|106.7|107.6|107.45|106.8|106.5|275773
1610439000000|2021-01-12 08:10:00|106.9|106.75|106.4|106.15|106.95|106.9|106.4|106.1|154637
1610439300000|2021-01-12 08:15:00|106.45|106.2|106.4|106.2|106.55|106.35|106.1|105.95|112433
1610439600000|2021-01-12 08:20:00|106.45|106.25|106.65|106.5|106.7|106.65|106.2|106.05|408222
1610439900000|2021-01-12 08:25:00|106.6|106.45|106.4|106.3|106.6|106.45|105.7|105.65|300569
1610440200000|2021-01-12 08:30:00|106.45|106.35|106.5|106.35|106.55|106.45|106.35|106.25|182568
1610440500000|2021-01-12 08:35:00|106.55|106.4|106.55|106.4|106.95|106.85|106.45|106.25|315373
1610440800000|2021-01-12 08:40:00|106.6|106.45|106.8|106.65|106.85|106.8|106.35|106.2|446205
1610441100000|2021-01-12 08:45:00|106.75|106.7|106.6|106.5|106.8|106.75|106.6|106.45|134125
1610441400000|2021-01-12 08:50:00|106.55|106.45|106.55|106.45|106.8|106.75|106.45|106.4|282174
1610441700000|2021-01-12 08:55:00|106.6|106.5|106.95|106.85|107.05|107|106.55|106.45|295533
1610442000000|2021-01-12 09:00:00|107|106.9|107.3|107.2|107.3|107.25|106.8|106.7|157323
1610442300000|2021-01-12 09:05:00|107.25|107.25|107.4|107.3|107.4|107.35|107.05|106.9|225281
1610442600000|2021-01-12 09:10:00|107.35|107.25|107.6|107.5|107.65|107.6|107.35|107.25|201329
1610442900000|2021-01-12 09:15:00|107.65|107.55|107.55|107.4|107.85|107.7|107.2|107.1|650462
1610443200000|2021-01-12 09:20:00|107.6|107.45|107.85|107.75|107.9|107.85|107.55|107.4|170623
1610443500000|2021-01-12 09:25:00|107.9|107.8|107.75|107.6|107.95|107.85|107.65|107.55|171790
1610443800000|2021-01-12 09:30:00|107.8|107.65|108.05|107.9|108.1|108|107.75|107.65|271946
1610444100000|2021-01-12 09:35:00|108|107.85|107.6|107.5|108|107.85|107.55|107.4|148120
1610444400000|2021-01-12 09:40:00|107.55|107.45|107.65|107.55|107.75|107.65|107.5|107.4|223625
1610444700000|2021-01-12 09:45:00|107.7|107.6|107.9|107.85|107.95|107.9|107.7|107.6|154169
1610445000000|2021-01-12 09:50:00|107.95|107.8|107.65|107.55|107.95|107.8|107.6|107.5|113841
1610445300000|2021-01-12 09:55:00|107.7|107.6|107.6|107.45|107.7|107.6|107.35|107.25|191155
1610445600000|2021-01-12 10:00:00|107.55|107.5|107.65|107.55|107.75|107.6|107.4|107.35|86018
1610445900000|2021-01-12 10:05:00|107.7|107.6|107.3|107.2|107.7|107.6|107.25|107.15|98808
1610446200000|2021-01-12 10:10:00|107.35|107.15|107.65|107.55|107.7|107.65|107.3|107.15|37084
1610446500000|2021-01-12 10:15:00|107.7|107.6|107.55|107.45|107.7|107.6|107.5|107.4|59752
1610446800000|2021-01-12 10:20:00|107.6|107.5|107.85|107.75|107.9|107.85|107.6|107.5|95141
1610447100000|2021-01-12 10:25:00|107.8|107.7|107.8|107.7|107.85|107.8|107.7|107.6|110558
1610447400000|2021-01-12 10:30:00|107.85|107.75|107.75|107.65|107.85|107.75|107.7|107.6|82828
1610447700000|2021-01-12 10:35:00|107.7|107.6|107.65|107.55|107.75|107.65|107.55|107.4|135878
1610448000000|2021-01-12 10:40:00|107.6|107.5|107.5|107.4|107.65|107.55|107.4|107.3|117516
1610448300000|2021-01-12 10:45:00|107.45|107.35|107.5|107.35|107.55|107.5|107.25|107.15|66931
1610448600000|2021-01-12 10:50:00|107.45|107.3|107.3|107.25|107.45|107.3|107.25|107.15|107495
1610448900000|2021-01-12 10:55:00|107.35|107.2|107.05|106.95|107.35|107.2|107|106.95|215022
1610449200000|2021-01-12 11:00:00|107.1|107|106.95|106.85|107.1|107|106.9|106.85|40458
1610449500000|2021-01-12 11:05:00|107|106.9|107.25|107.15|107.35|107.25|106.95|106.85|54802
1610449800000|2021-01-12 11:10:00|107.2|107.1|106.9|106.8|107.2|107.1|106.75|106.6|150907
1610450100000|2021-01-12 11:15:00|106.85|106.75|107|106.9|107.15|107|106.8|106.7|60441
1610450400000|2021-01-12 11:20:00|106.95|106.95|107.15|107|107.15|107.05|106.9|106.8|58594
1610450700000|2021-01-12 11:25:00|107.1|107.05|107|106.9|107.15|107.05|107|106.9|52389
1610451000000|2021-01-12 11:30:00|107.05|106.95|107.1|107|107.1|107.05|106.8|106.7|286105
1610451300000|2021-01-12 11:35:00|107.05|107.05|107.15|107.05|107.3|107.15|107.05|107.05|73174
1610451600000|2021-01-12 11:40:00|107.1|107|107.1|107|107.15|107.05|106.95|106.9|98792
1610451900000|2021-01-12 11:45:00|107.15|107.05|107|106.95|107.15|107.05|106.95|106.9|72360
1610452200000|2021-01-12 11:50:00|107.05|107|107.15|107.05|107.2|107.1|107|106.95|59811
1610452500000|2021-01-12 11:55:00|107.2|107.1|107.2|107.1|107.3|107.2|107.15|107.05|70680
1610452800000|2021-01-12 12:00:00|107.25|107.15|107.3|107.25|107.4|107.3|107.2|107.1|169409
1610453100000|2021-01-12 12:05:00|107.35|107.3|107.65|107.6|107.9|107.8|107.3|107.25|136781
1610453400000|2021-01-12 12:10:00|107.6|107.55|107.25|107.1|107.6|107.55|107.25|107.1|57058
1610453700000|2021-01-12 12:15:00|107.3|107.15|107.35|107.3|107.4|107.3|107.3|107.15|128451
1610454000000|2021-01-12 12:20:00|107.4|107.25|107.55|107.45|107.6|107.5|107.35|107.25|84455
1610454300000|2021-01-12 12:25:00|107.5|107.5|107.5|107.45|107.6|107.5|107.5|107.45|17343
1610454600000|2021-01-12 12:30:00|107.55|107.5|107.5|107.4|107.6|107.5|107.4|107.3|38445
1610454900000|2021-01-12 12:35:00|107.55|107.45|107.5|107.45|107.6|107.5|107.35|107.3|83814
1610455200000|2021-01-12 12:40:00|107.55|107.5|107.7|107.65|107.85|107.8|107.5|107.45|191846
1610455500000|2021-01-12 12:45:00|107.75|107.6|108|107.95|108|107.95|107.75|107.6|72470
1610455800000|2021-01-12 12:50:00|108.05|107.9|107.85|107.8|108.05|108|107.85|107.8|84635
1610456100000|2021-01-12 12:55:00|107.8|107.75|107.8|107.7|108|107.9|107.65|107.55|83591
1610456400000|2021-01-12 13:00:00|107.75|107.65|108|107.9|108|107.9|107.7|107.65|52006
1610456700000|2021-01-12 13:05:00|107.95|107.85|108.05|107.95|108.15|108.05|107.85|107.75|248520
1610457000000|2021-01-12 13:10:00|108.1|108|108.15|108.05|108.15|108.1|107.95|107.85|386448
1610457300000|2021-01-12 13:15:00|108.1|108|108.5|108.4|108.5|108.4|108.1|108|131107
1610457600000|2021-01-12 13:20:00|108.45|108.35|108.6|108.5|108.6|108.5|108.2|108.1|163249
1610457900000|2021-01-12 13:25:00|108.55|108.45|108.85|108.8|108.9|108.8|108.5|108.35|406245
1610458200000|2021-01-12 13:30:00|108.9|108.75|108.55|108.4|108.95|108.85|108.3|108.25|430063
1610458500000|2021-01-12 13:35:00|108.6|108.45|108.45|108.4|108.6|108.5|108.2|108.1|79114
1610458800000|2021-01-12 13:40:00|108.5|108.35|108.55|108.4|108.65|108.55|108.45|108.35|77744
1610459100000|2021-01-12 13:45:00|108.5|108.35|108.45|108.4|108.55|108.45|108.4|108.25|75259
1610459400000|2021-01-12 13:50:00|108.5|108.45|108.6|108.5|108.85|108.75|108.35|108.3|189199
1610459700000|2021-01-12 13:55:00|108.55|108.45|108.6|108.45|108.6|108.5|108.45|108.3|81622
1610460000000|2021-01-12 14:00:00|108.55|108.4|108.5|108.4|108.6|108.5|108.4|108.3|144298
1610460300000|2021-01-12 14:05:00|108.55|108.45|108.35|108.25|108.55|108.5|108.3|108.2|87051
1610460600000|2021-01-12 14:10:00|108.25|108.2|108.6|108.55|108.65|108.55|108.25|108.2|66421
1610460900000|2021-01-12 14:15:00|108.65|108.6|108.75|108.65|108.8|108.75|108.6|108.55|96549
1610461200000|2021-01-12 14:20:00|108.65|108.7|108.75|108.65|108.8|108.7|108.6|108.5|138192
1610461500000|2021-01-12 14:25:00|108.7|108.6|108.6|108.5|108.75|108.65|108.4|108.35|260567
1610461800000|2021-01-12 14:30:00|108.5|108.45|108.15|108.05|108.6|108.5|108.15|108|207764
1610462100000|2021-01-12 14:35:00|108.05|108|108.1|107.95|108.2|108.1|108|107.9|217805
1610462400000|2021-01-12 14:40:00|108.1|107.9|108.55|108.4|108.9|108.75|108.1|107.9|40613
1610462700000|2021-01-12 14:45:00|108.6|108.5|108.2|108.05|108.65|108.5|108.2|108.05|11952
1610463000000|2021-01-12 14:50:00|108.25|108.1|108.2|108.05|108.3|108.15|107.85|107.7|22118
1610463300000|2021-01-12 14:55:00|108.25|108.1|107.95|107.8|108.25|108.15|107.8|107.6|33792
1610463600000|2021-01-12 15:00:00|107.95|107.85|107.9|107.8|107.95|107.85|107.6|107.55|167423
1610463900000|2021-01-12 15:05:00|107.85|107.7|108|107.85|108.05|107.9|107.8|107.7|11269
1610464200000|2021-01-12 15:10:00|108.05|107.9|108|107.85|108.05|107.9|107.85|107.7|13914
1610464500000|2021-01-12 15:15:00|107.95|107.9|108.15|108|108.15|108.05|107.9|107.8|12490
1610464800000|2021-01-12 15:20:00|108.1|107.95|107.9|107.75|108.2|108.05|107.9|107.7|20670
1610465100000|2021-01-12 15:25:00|107.95|107.8|107.7|107.5|107.95|107.8|107.7|107.5|19115
1610465400000|2021-01-12 15:30:00|107.55|107.55|107.65|107.55|107.75|107.65|107.55|107.5|58548
1610465700000|2021-01-12 15:35:00|107.6|107.6|107.7|107.65|107.7|107.65|107.6|107.55|41082
1610466000000|2021-01-12 15:40:00|107.65|107.6|108|107.95|108.15|108.05|107.65|107.55|114216
1610466300000|2021-01-12 15:45:00|108.05|108|108.35|108.25|108.4|108.3|107.9|107.85|164775
1610466600000|2021-01-12 15:50:00|108.3|108.2|108.25|108.15|108.3|108.2|108.1|108|82576
1610466900000|2021-01-12 15:55:00|108.2|108.2|107.9|107.8|108.25|108.2|107.8|107.7|102460
1610467200000|2021-01-12 16:00:00|107.95|107.85|107.85|107.8|107.95|107.85|107.75|107.65|116085
1610467500000|2021-01-12 16:05:00|107.9|107.85|107.95|107.85|107.95|107.9|107.65|107.6|161603
1610467800000|2021-01-12 16:10:00|108|107.9|108.1|108|108.15|108.1|107.85|107.8|132038
1610468100000|2021-01-12 16:15:00|108.05|107.95|107.7|107.65|108.1|107.95|107.7|107.65|102843
1610468400000|2021-01-12 16:20:00|107.65|107.6|107.7|107.65|107.8|107.75|107.6|107.55|276049
1610468700000|2021-01-12 16:25:00|107.75|107.6|107.75|107.65|107.9|107.85|107.55|107.5|596630
1610524800000|2021-01-13 08:00:00|108.6|108.2|108.1|107.85|108.8|108.65|108|107.75|275395
1610525100000|2021-01-13 08:05:00|108.05|107.75|107.3|107.1|108.05|107.75|107.1|106.9|246966
1610525400000|2021-01-13 08:10:00|107.25|107|107.15|106.95|107.75|107.55|106.95|106.9|270528
1610525700000|2021-01-13 08:15:00|107.2|106.9|107.3|107.1|107.4|107.3|107.05|106.9|140576
1610526000000|2021-01-13 08:20:00|107.25|107.05|106.75|106.6|107.3|107.15|106.7|106.6|43317
1610526300000|2021-01-13 08:25:00|106.7|106.55|106.7|106.55|106.9|106.75|106.25|106.15|193871
1610526600000|2021-01-13 08:30:00|106.75|106.6|107.1|106.95|107.1|107|106.75|106.6|505103
1610526900000|2021-01-13 08:35:00|107.15|107|107.2|107.05|107.4|107.25|107.05|106.95|143067
1610527200000|2021-01-13 08:40:00|107.15|107|107.05|106.9|107.15|107.05|106.9|106.85|85675
1610527500000|2021-01-13 08:45:00|107|106.95|106.95|106.85|107.2|107.1|106.85|106.8|81333
1610527800000|2021-01-13 08:50:00|107|106.9|107.15|107.05|107.2|107.15|106.8|106.7|128613
1610528100000|2021-01-13 08:55:00|107.2|107.1|106.85|106.8|107.2|107.1|106.85|106.8|64940
1610528400000|2021-01-13 09:00:00|106.9|106.75|106.7|106.65|106.95|106.75|106.65|106.6|43239
1610528700000|2021-01-13 09:05:00|106.75|106.7|106.75|106.55|106.95|106.85|106.45|106.35|175782
1610529000000|2021-01-13 09:10:00|106.7|106.5|106.55|106.45|106.7|106.55|106.35|106.2|157799
1610529300000|2021-01-13 09:15:00|106.6|106.5|107|106.9|107|106.9|106.6|106.5|149214
1610529600000|2021-01-13 09:20:00|106.95|106.85|107|106.85|107.15|107|106.9|106.8|69214
1610529900000|2021-01-13 09:25:00|106.95|106.8|106.8|106.7|106.95|106.8|106.8|106.7|41328
1610530200000|2021-01-13 09:30:00|106.85|106.75|106.9|106.75|106.95|106.85|106.8|106.7|51069
1610530500000|2021-01-13 09:35:00|106.75|106.7|106.5|106.4|106.9|106.8|106.45|106.35|167535
1610530800000|2021-01-13 09:40:00|106.45|106.35|106.5|106.35|106.65|106.6|106.45|106.3|143955
1610531100000|2021-01-13 09:45:00|106.45|106.3|106.55|106.45|106.65|106.55|106.25|106.15|205437
1610531400000|2021-01-13 09:50:00|106.6|106.5|106.2|106.1|106.6|106.5|106.1|106.05|303924
1610531700000|2021-01-13 09:55:00|106.25|106.15|106.55|106.45|106.6|106.45|106.25|106.15|170383
1610532000000|2021-01-13 10:00:00|106.6|106.5|106.4|106.35|106.6|106.5|106.4|106.25|66514
1610532300000|2021-01-13 10:05:00|106.45|106.3|106.05|106|106.5|106.45|106.05|105.9|234098
1610532600000|2021-01-13 10:10:00|106.1|105.95|105.9|105.75|106.1|106|105.8|105.7|194469
1610532900000|2021-01-13 10:15:00|105.85|105.8|105.7|105.6|105.9|105.8|105.65|105.55|58883
1610533200000|2021-01-13 10:20:00|105.65|105.55|105.75|105.7|105.85|105.8|105.65|105.55|135049
1610533500000|2021-01-13 10:25:00|105.8|105.65|105.5|105.35|105.8|105.7|105.4|105.3|309110
1610533800000|2021-01-13 10:30:00|105.45|105.4|105.35|105.25|105.55|105.45|104.7|104.65|769185
1610534100000|2021-01-13 10:35:00|105.3|105.2|105.25|105.15|105.5|105.4|105.25|105.15|125873
1610534400000|2021-01-13 10:40:00|105.3|105.2|105.7|105.6|105.75|105.7|105.25|105.15|147978
1610534700000|2021-01-13 10:45:00|105.65|105.65|105.7|105.6|105.75|105.7|105.6|105.45|99207
1610535000000|2021-01-13 10:50:00|105.75|105.65|105.9|105.75|106.1|106|105.75|105.65|228225
1610535300000|2021-01-13 10:55:00|105.85|105.8|105.8|105.7|105.9|105.8|105.8|105.65|85415
1610535600000|2021-01-13 11:00:00|105.75|105.65|105.6|105.5|105.85|105.8|105.6|105.5|96233
1610535900000|2021-01-13 11:05:00|105.65|105.55|105.65|105.55|105.85|105.75|105.55|105.5|103754
1610536200000|2021-01-13 11:10:00|105.6|105.5|105.65|105.55|105.75|105.7|105.6|105.5|59946
1610536500000|2021-01-13 11:15:00|105.7|105.6|105.65|105.55|105.75|105.7|105.65|105.5|86390
1610536800000|2021-01-13 11:20:00|105.6|105.5|105|104.85|105.65|105.55|104.9|104.8|246662
1610537100000|2021-01-13 11:25:00|104.95|104.8|104.7|104.65|105.15|105.05|104.65|104.6|602078
1610537400000|2021-01-13 11:30:00|104.75|104.6|104.8|104.7|104.85|104.8|104.55|104.5|409682
1610537700000|2021-01-13 11:35:00|104.85|104.8|105.05|105|105.1|105|104.8|104.7|274876
1610538000000|2021-01-13 11:40:00|105|104.95|104.8|104.7|105.05|105|104.75|104.65|209584
1610538300000|2021-01-13 11:45:00|104.85|104.75|104.75|104.65|104.9|104.8|104.6|104.55|342248
1610538600000|2021-01-13 11:50:00|104.8|104.7|104.9|104.8|105.2|105.05|104.75|104.65|268176
1610538900000|2021-01-13 11:55:00|104.95|104.9|104.8|104.65|105|104.9|104.75|104.65|264263
1610539200000|2021-01-13 12:00:00|104.85|104.7|104.65|104.55|104.85|104.8|104.6|104.55|180538
1610539500000|2021-01-13 12:05:00|104.7|104.6|104.7|104.6|104.8|104.7|104.6|104.5|109487
1610539800000|2021-01-13 12:10:00|104.75|104.65|104.75|104.6|104.85|104.8|104.6|104.55|137629
1610540100000|2021-01-13 12:15:00|104.7|104.65|104.55|104.45|104.75|104.7|104.5|104.4|165123
1610540400000|2021-01-13 12:20:00|104.5|104.4|104.55|104.4|104.7|104.65|104.5|104.4|86821
1610540700000|2021-01-13 12:25:00|104.5|104.45|104.6|104.5|104.85|104.8|104.5|104.45|224605
1610541000000|2021-01-13 12:30:00|104.55|104.45|104.55|104.45|104.6|104.55|104.45|104.35|88686
1610541300000|2021-01-13 12:35:00|104.5|104.4|104.65|104.55|104.7|104.65|104.5|104.4|177064
1610541600000|2021-01-13 12:40:00|104.7|104.6|104.55|104.45|104.7|104.6|104.55|104.45|123496
1610541900000|2021-01-13 12:45:00|104.6|104.5|104.55|104.45|104.6|104.5|104.5|104.4|201228
1610542200000|2021-01-13 12:50:00|104.5|104.4|104.7|104.6|104.8|104.7|104.45|104.35|455771
1610542500000|2021-01-13 12:55:00|104.65|104.65|104.45|104.35|104.7|104.65|104.3|104.25|335232
1610542800000|2021-01-13 13:00:00|104.5|104.4|104.45|104.3|104.75|104.65|104.3|104.25|342417
1610543100000|2021-01-13 13:05:00|104.4|104.25|104.45|104.35|104.5|104.45|104.15|104.05|567558
1610543400000|2021-01-13 13:10:00|104.4|104.3|104|103.9|104.4|104.3|103.8|103.75|398129
1610543700000|2021-01-13 13:15:00|104.05|103.85|104.2|104.15|104.4|104.3|103.9|103.85|287212
1610544000000|2021-01-13 13:20:00|104.15|104.1|103.9|103.8|104.2|104.1|103.85|103.75|799193
1610544300000|2021-01-13 13:25:00|103.95|103.85|104.3|104.15|104.35|104.25|103.95|103.85|166366
1610544600000|2021-01-13 13:30:00|104.35|104.2|104.1|103.95|104.7|104.4|103.9|103.8|290651
1610544900000|2021-01-13 13:35:00|104.05|103.9|103.9|103.75|104.15|104.1|103.8|103.7|411950
1610545200000|2021-01-13 13:40:00|103.85|103.8|104.35|104.25|104.6|104.5|103.85|103.8|463737
1610545500000|2021-01-13 13:45:00|104.3|104.2|104.15|104.1|104.3|104.2|104.05|103.95|207017
1610545800000|2021-01-13 13:50:00|104.2|104.05|104.15|104|104.25|104.15|104.05|103.95|194630
1610546100000|2021-01-13 13:55:00|104.2|104.05|104.25|104.1|104.4|104.3|104.15|104.05|185682
1610546400000|2021-01-13 14:00:00|104.3|104.15|104.5|104.4|104.7|104.55|104.25|104.1|317536
1610546700000|2021-01-13 14:05:00|104.55|104.45|104.45|104.35|104.6|104.5|104.35|104.3|106026
1610547000000|2021-01-13 14:10:00|104.5|104.4|104.45|104.35|104.55|104.5|104.4|104.35|203109
1610547300000|2021-01-13 14:15:00|104.4|104.4|104.8|104.7|104.85|104.7|104.4|104.3|457293
1610547600000|2021-01-13 14:20:00|104.85|104.75|105.1|105.05|105.3|105.15|104.8|104.5|216388
1610547900000|2021-01-13 14:25:00|105.15|105.1|105.25|105.1|105.3|105.2|105.15|105.05|99769
1610548200000|2021-01-13 14:30:00|105.2|105.15|105|104.9|105.6|105.55|104.95|104.85|376084
1610548500000|2021-01-13 14:35:00|104.95|104.85|104.75|104.65|105|104.95|104.45|104.35|330242
1610548800000|2021-01-13 14:40:00|104.8|104.7|105|104.9|105.25|105.15|104.8|104.7|205324
1610549100000|2021-01-13 14:45:00|104.95|104.85|104.7|104.6|105|104.9|104.6|104.5|281277
1610549400000|2021-01-13 14:50:00|104.65|104.65|104.7|104.55|105|104.9|104.5|104.4|256122
1610549700000|2021-01-13 14:55:00|104.65|104.6|104.5|104.35|104.7|104.65|104.3|104.2|305904
1610550000000|2021-01-13 15:00:00|104.45|104.4|104.25|104.15|104.6|104.5|104.15|104.05|372646
1610550300000|2021-01-13 15:05:00|104.3|104.2|104.35|104.25|104.45|104.35|103.95|103.9|546207
1610550600000|2021-01-13 15:10:00|104.3|104.2|104.35|104.25|104.4|104.3|104.2|104.1|221556
1610550900000|2021-01-13 15:15:00|104.4|104.35|104.5|104.45|104.7|104.55|104.4|104.3|183469
1610551200000|2021-01-13 15:20:00|104.45|104.4|104.4|104.35|104.5|104.4|104.35|104.3|149856
1610551500000|2021-01-13 15:25:00|104.45|104.3|104.6|104.55|104.6|104.55|104.25|104.2|264724
1610551800000|2021-01-13 15:30:00|104.55|104.5|104.9|104.8|104.95|104.9|104.55|104.4|299721
1610552100000|2021-01-13 15:35:00|104.95|104.95|104.7|104.65|105.05|104.95|104.55|104.45|397057
1610552400000|2021-01-13 15:40:00|104.65|104.6|105|104.95|105.1|105.05|104.65|104.6|322705
1610552700000|2021-01-13 15:45:00|105.05|105|105|104.9|105.1|105|104.8|104.7|243521
1610553000000|2021-01-13 15:50:00|104.95|104.85|105.1|105.05|105.1|105.05|104.9|104.85|202217
1610553300000|2021-01-13 15:55:00|105.15|105.1|105.2|105.15|105.3|105.2|105.05|104.95|240393
1610553600000|2021-01-13 16:00:00|105.25|105.2|105.2|105.1|105.25|105.2|105|104.9|218157
1610553900000|2021-01-13 16:05:00|105.25|105.15|105.75|105.65|105.75|105.7|105.2|105.15|555633
1610554200000|2021-01-13 16:10:00|105.7|105.7|106.1|106|106.2|106.1|105.55|105.45|611592
1610554500000|2021-01-13 16:15:00|106.15|106.05|106.25|106.2|106.5|106.4|106.1|106.05|498801
1610554800000|2021-01-13 16:20:00|106.3|106.25|106.05|106|106.4|106.35|106|105.95|483559
1610555100000|2021-01-13 16:25:00|106.1|106.05|106.05|105.9|106.35|106.3|105.85|105.75|871594
1610611200000|2021-01-14 08:00:00|106.9|106.55|105.8|105.45|106.95|106.55|105.4|105.25|406302
1610611500000|2021-01-14 08:05:00|105.85|105.5|106|105.85|106.45|106.15|105.8|105.5|191002
1610611800000|2021-01-14 08:10:00|106.05|105.9|106.4|106.2|106.45|106.3|104.8|104.55|509022
1610612100000|2021-01-14 08:15:00|106.35|106.25|106.65|106.5|106.85|106.7|106.05|105.85|186686
1610612400000|2021-01-14 08:20:00|106.6|106.45|106.75|106.6|106.8|106.6|106.4|106.35|163325
1610612700000|2021-01-14 08:25:00|106.7|106.55|106.65|106.55|106.8|106.65|106.25|106.2|234526
1610613000000|2021-01-14 08:30:00|106.6|106.45|107.25|107.15|107.25|107.15|106.4|106.3|263262
1610613300000|2021-01-14 08:35:00|107.3|107.2|107.45|107.35|107.45|107.4|106.9|106.85|441946
1610613600000|2021-01-14 08:40:00|107.5|107.45|107.7|107.6|107.8|107.7|107.25|107.15|213091
1610613900000|2021-01-14 08:45:00|107.65|107.55|107.75|107.65|108.2|108.05|107.6|107.5|503726
1610614200000|2021-01-14 08:50:00|107.8|107.7|107.95|107.8|108|107.9|107.65|107.55|276512
1610614500000|2021-01-14 08:55:00|108|107.85|108.05|107.9|108.25|108.15|107.8|107.7|275337
1610614800000|2021-01-14 09:00:00|108.1|107.95|108.2|108.05|108.25|108.15|107.7|107.65|238879
1610615100000|2021-01-14 09:05:00|108.15|108|107.8|107.7|108.15|108|107.65|107.55|238893
1610615400000|2021-01-14 09:10:00|107.75|107.65|107.5|107.4|107.85|107.8|107.35|107.2|253781
1610615700000|2021-01-14 09:15:00|107.45|107.35|107.4|107.3|107.6|107.5|107.35|107.25|317650
1610616000000|2021-01-14 09:20:00|107.45|107.35|107.75|107.65|107.8|107.7|107.45|107.3|161391
1610616300000|2021-01-14 09:25:00|107.8|107.7|107.95|107.85|108|107.9|107.75|107.7|161463
1610616600000|2021-01-14 09:30:00|107.9|107.8|107.6|107.5|107.95|107.8|107.45|107.35|275203
1610616900000|2021-01-14 09:35:00|107.65|107.55|108|107.9|108.05|108|107.65|107.55|196957
1610617200000|2021-01-14 09:40:00|107.95|107.85|107.95|107.85|108.2|108.1|107.85|107.8|180675
1610617500000|2021-01-14 09:45:00|108|107.9|108.25|108.15|108.35|108.3|108|107.9|313336
1610617800000|2021-01-14 09:50:00|108.3|108.2|108.3|108.15|108.5|108.35|108.2|108.1|289116
1610618100000|2021-01-14 09:55:00|108.35|108.2|108.65|108.55|108.65|108.6|108.2|108.15|304263
1610618400000|2021-01-14 10:00:00|108.6|108.6|108.8|108.7|108.85|108.75|108.45|108.4|281022
1610618700000|2021-01-14 10:05:00|108.85|108.75|109|108.9|109.2|109.1|108.8|108.75|485416
1610619000000|2021-01-14 10:10:00|108.95|108.85|108.95|108.85|109|108.9|108.7|108.5|319607
1610619300000|2021-01-14 10:15:00|109|108.9|108.7|108.55|109.15|109.1|108.65|108.55|478399
1610619600000|2021-01-14 10:20:00|108.75|108.6|108.25|108.1|108.8|108.7|108.15|108.05|203066
1610619900000|2021-01-14 10:25:00|108.2|108.05|108.4|108.3|108.7|108.6|108|107.95|142527
1610620200000|2021-01-14 10:30:00|108.45|108.35|108.6|108.5|108.6|108.55|108.3|108.25|84579
1610620500000|2021-01-14 10:35:00|108.55|108.45|108.05|107.95|108.55|108.45|107.95|107.8|211894
1610620800000|2021-01-14 10:40:00|108.1|108.05|108.35|108.3|108.4|108.3|108.1|108|145460
1610621100000|2021-01-14 10:45:00|108.4|108.25|108.6|108.5|108.6|108.55|108.25|108.2|124222
1610621400000|2021-01-14 10:50:00|108.55|108.45|108.35|108.25|108.55|108.5|108.1|108|74728
1610621700000|2021-01-14 10:55:00|108.3|108.2|108.1|108|108.4|108.3|108.05|108|112319
1610622000000|2021-01-14 11:00:00|108.15|108.05|108.45|108.3|108.45|108.35|108.15|108|172744
1610622300000|2021-01-14 11:05:00|108.5|108.35|108.45|108.3|108.5|108.45|108.2|108.15|80924
1610622600000|2021-01-14 11:10:00|108.4|108.35|108.4|108.3|108.45|108.4|108.15|108.05|205129
1610622900000|2021-01-14 11:15:00|108.45|108.35|108.35|108.25|108.55|108.4|108.2|108.1|128429
1610623200000|2021-01-14 11:20:00|108.3|108.2|108.05|108|108.35|108.25|108.05|108|85387
1610623500000|2021-01-14 11:25:00|108|107.95|108.1|108|108.2|108.05|107.9|107.8|148519
1610623800000|2021-01-14 11:30:00|108.05|107.95|108.1|108.05|108.15|108.05|108|107.95|55723
1610624100000|2021-01-14 11:35:00|108.05|108|107.95|107.85|108.15|108.1|107.95|107.85|59454
1610624400000|2021-01-14 11:40:00|108|107.9|108.05|107.95|108.05|108|107.95|107.9|57073
1610624700000|2021-01-14 11:45:00|108.1|108|108.05|107.95|108.1|108|107.7|107.65|376867
1610625000000|2021-01-14 11:50:00|108|107.9|108|107.9|108.05|107.9|107.9|107.8|72233
1610625300000|2021-01-14 11:55:00|107.95|107.95|107.75|107.65|108|107.95|107.6|107.55|82531
1610625600000|2021-01-14 12:00:00|107.8|107.7|107.6|107.5|107.85|107.75|107.55|107.45|105861
1610625900000|2021-01-14 12:05:00|107.55|107.45|107.5|107.4|107.6|107.5|107.5|107.4|48342
1610626200000|2021-01-14 12:10:00|107.55|107.45|107.7|107.55|107.75|107.65|107.5|107.4|92559
1610626500000|2021-01-14 12:15:00|107.75|107.6|107.8|107.7|108|107.85|107.75|107.6|98444
1610626800000|2021-01-14 12:20:00|107.75|107.65|107.4|107.3|107.75|107.65|107.35|107.3|81114
1610627100000|2021-01-14 12:25:00|107.35|107.25|107.35|107.25|107.45|107.3|107.2|107.1|120606
1610627400000|2021-01-14 12:30:00|107.3|107.2|107.25|107.15|107.3|107.25|107.25|107.15|36953
1610627700000|2021-01-14 12:35:00|107.2|107.2|107.05|106.95|107.2|107.2|107|106.85|138627
1610628000000|2021-01-14 12:40:00|107|106.9|107.3|107.25|107.35|107.25|106.95|106.85|76382
1610628300000|2021-01-14 12:45:00|107.35|107.3|107.25|107.2|107.4|107.3|107.2|107.1|37849
1610628600000|2021-01-14 12:50:00|107.3|107.15|107.25|107.2|107.45|107.35|107.25|107.15|92178
1610628900000|2021-01-14 12:55:00|107.3|107.25|107.75|107.65|107.95|107.8|107.25|107.2|105846
1610629200000|2021-01-14 13:00:00|107.7|107.6|107.75|107.7|107.95|107.85|107.6|107.45|158115
1610629500000|2021-01-14 13:05:00|107.8|107.65|107.6|107.45|107.8|107.7|107.55|107.45|192920
1610629800000|2021-01-14 13:10:00|107.55|107.4|107.55|107.4|107.8|107.7|107.3|107.2|193993
1610630100000|2021-01-14 13:15:00|107.5|107.35|107.35|107.2|107.55|107.45|107.25|107.15|127417
1610630400000|2021-01-14 13:20:00|107.4|107.35|107.05|106.95|107.4|107.35|106.85|106.8|229864
1610630700000|2021-01-14 13:25:00|107|107|106.95|106.85|107.2|107.05|106.85|106.8|269793
1610631000000|2021-01-14 13:30:00|106.9|106.8|106.85|106.7|106.95|106.85|106.5|106.35|105567
1610631300000|2021-01-14 13:35:00|106.8|106.75|106.75|106.65|106.9|106.8|106.7|106.65|71018
1610631600000|2021-01-14 13:40:00|106.7|106.6|106.6|106.55|106.75|106.6|106.55|106.45|57597
1610631900000|2021-01-14 13:45:00|106.55|106.5|106.9|106.75|107|106.9|106.4|106.25|117927
1610632200000|2021-01-14 13:50:00|106.85|106.7|106.85|106.75|106.95|106.9|106.7|106.6|72412
1610632500000|2021-01-14 13:55:00|106.8|106.7|106.65|106.55|106.8|106.7|106.6|106.55|47543
1610632800000|2021-01-14 14:00:00|106.7|106.6|106.7|106.6|106.8|106.75|106.65|106.55|59251
1610633100000|2021-01-14 14:05:00|106.65|106.65|106.7|106.6|106.85|106.75|106.6|106.5|60275
1610633400000|2021-01-14 14:10:00|106.75|106.65|106.65|106.55|106.8|106.7|106.6|106.5|105586
1610633700000|2021-01-14 14:15:00|106.7|106.6|106.25|106.15|106.7|106.65|106.2|106.1|164984
1610634000000|2021-01-14 14:20:00|106.2|106.1|106.2|106.15|106.25|106.2|106.1|106|111616
1610634300000|2021-01-14 14:25:00|106.15|106.1|106.2|106.15|106.25|106.15|106.05|106|95150
1610634600000|2021-01-14 14:30:00|106.25|106.2|106.3|106.25|106.6|106.55|106.25|106.15|237197
1610634900000|2021-01-14 14:35:00|106.25|106.2|106.75|106.7|106.8|106.75|106.2|106.05|170341
1610635200000|2021-01-14 14:40:00|106.7|106.65|106.75|106.65|106.85|106.8|106.65|106.5|191902
1610635500000|2021-01-14 14:45:00|106.8|106.7|106.75|106.65|106.8|106.75|106.55|106.45|154586
1610635800000|2021-01-14 14:50:00|106.8|106.7|106.7|106.65|106.8|106.75|106.65|106.6|253201
1610636100000|2021-01-14 14:55:00|106.65|106.6|107.05|106.95|107.2|107.1|106.65|106.6|116324
1610636400000|2021-01-14 15:00:00|107.1|107|107.7|107.6|107.7|107.6|107.05|106.95|265123
1610636700000|2021-01-14 15:05:00|107.75|107.65|107.25|107.15|107.75|107.7|107.2|107.1|199588
1610637000000|2021-01-14 15:10:00|107.3|107.1|107.15|107.05|107.35|107.2|107.1|107.05|94273
1610637300000|2021-01-14 15:15:00|107.2|107.1|107.5|107.4|107.55|107.45|107.15|107.1|136802
1610637600000|2021-01-14 15:20:00|107.55|107.45|107.55|107.45|107.65|107.55|107.5|107.4|239180
1610637900000|2021-01-14 15:25:00|107.5|107.5|107.5|107.4|107.7|107.6|107.45|107.4|422142
1610638200000|2021-01-14 15:30:00|107.55|107.45|107.4|107.35|107.7|107.6|107.4|107.35|219639
1610638500000|2021-01-14 15:35:00|107.45|107.4|107.3|107.2|107.7|107.6|107.3|107.2|660819
1610638800000|2021-01-14 15:40:00|107.35|107.25|107.1|107|107.5|107.35|106.95|106.8|116956
1610639100000|2021-01-14 15:45:00|107.05|106.95|107.05|106.95|107.25|107.15|106.95|106.85|278811
1610639400000|2021-01-14 15:50:00|107.1|107|107.15|107.05|107.15|107.05|107|106.95|75548
1610639700000|2021-01-14 15:55:00|107.1|107|107.15|107.05|107.15|107.1|106.9|106.85|280804
1610640000000|2021-01-14 16:00:00|107.1|107|107|106.9|107.15|107.05|107|106.9|209419
1610640300000|2021-01-14 16:05:00|106.95|106.95|106.95|106.85|107|106.95|106.85|106.8|110724
1610640600000|2021-01-14 16:10:00|107|106.9|107.05|107|107.05|107|106.9|106.85|182050
1610640900000|2021-01-14 16:15:00|107|106.95|106.7|106.65|107.05|106.95|106.7|106.6|257158
1610641200000|2021-01-14 16:20:00|106.75|106.7|106.8|106.7|106.95|106.9|106.7|106.65|259849
1610641500000|2021-01-14 16:25:00|106.85|106.75|106.8|106.75|106.95|106.85|106.45|106.35|600775
1610697600000|2021-01-15 08:00:00|106.6|106.4|105.9|105.6|106.6|106.4|105.15|105|807162
1610697900000|2021-01-15 08:05:00|106|105.65|105.85|105.8|106.6|106.45|105.6|105.55|599740
1610698200000|2021-01-15 08:10:00|105.8|105.7|105.1|104.85|105.85|105.7|104.8|104.7|700005
1610698500000|2021-01-15 08:15:00|105.15|104.9|105.15|105|105.2|105.1|104.7|104.65|886826
1610698800000|2021-01-15 08:20:00|105.1|105.05|104.65|104.55|105.15|105.05|104.6|104.5|423951
1610699100000|2021-01-15 08:25:00|104.6|104.5|104.75|104.65|104.75|104.65|104.3|104.2|690226
1610699400000|2021-01-15 08:30:00|104.8|104.7|105.1|105|105.15|105.1|104.7|104.55|556969
1610699700000|2021-01-15 08:35:00|105.15|105.05|104.95|104.85|105.2|105.1|104.85|104.7|333220
1610700000000|2021-01-15 08:40:00|104.9|104.8|105.15|105|105.35|105.3|104.7|104.55|284268
1610700300000|2021-01-15 08:45:00|105.1|104.95|105.05|104.95|105.1|105|104.75|104.6|282032
1610700600000|2021-01-15 08:50:00|105|104.9|105.05|104.95|105.05|104.95|104.75|104.65|349235
1610700900000|2021-01-15 08:55:00|105.1|104.9|105.05|104.95|105.15|105.05|104.9|104.8|155868
1610701200000|2021-01-15 09:00:00|105|104.9|105.2|105.15|105.2|105.15|104.9|104.8|201323
1610701500000|2021-01-15 09:05:00|105.15|105.1|105.05|104.95|105.25|105.15|104.95|104.9|104875
1610701800000|2021-01-15 09:10:00|105|104.9|105|104.9|105.2|105.1|104.95|104.9|158757
1610702100000|2021-01-15 09:15:00|105.05|104.95|105.3|105.2|105.35|105.25|105.05|104.95|376933
1610702400000|2021-01-15 09:20:00|105.25|105.15|105.15|105.05|105.55|105.45|105.05|105|187172
1610702700000|2021-01-15 09:25:00|105.1|105|104.9|104.8|105.25|105.1|104.85|104.75|370539
1610703000000|2021-01-15 09:30:00|104.95|104.85|105.05|104.9|105.05|105|104.85|104.7|405016
1610703300000|2021-01-15 09:35:00|105.1|105|105.25|105.2|105.5|105.4|105.1|105|119295
1610703600000|2021-01-15 09:40:00|105.2|105.15|104.95|104.8|105.4|105.25|104.8|104.7|181265
1610703900000|2021-01-15 09:45:00|104.9|104.85|104.95|104.85|105|104.95|104.85|104.8|58749
1610704200000|2021-01-15 09:50:00|104.9|104.9|105.15|105|105.2|105.15|104.9|104.85|113758
1610704500000|2021-01-15 09:55:00|105.1|105.05|105.1|105.05|105.1|105.05|105|104.9|70567
1610704800000|2021-01-15 10:00:00|105.05|105|105.05|104.95|105.1|105|104.9|104.8|85987
1610705100000|2021-01-15 10:05:00|105|104.9|104.95|104.9|105.1|105|104.95|104.9|91120
1610705700000|2021-01-15 10:15:00|104.85|104.75|104.85|104.75|105.1|105|104.75|104.7|458267
1610706000000|2021-01-15 10:20:00|104.9|104.8|105|104.95|105.1|105|104.85|104.75|372586
1610706300000|2021-01-15 10:25:00|105.05|104.9|105.1|105|105.1|105.05|105|104.9|173977
1610706600000|2021-01-15 10:30:00|105.15|105.05|105.05|104.95|105.25|105.2|105|104.95|144424
1610706900000|2021-01-15 10:35:00|105|105|104.85|104.75|105.15|105.1|104.8|104.7|348218
1610707200000|2021-01-15 10:40:00|104.9|104.8|104.95|104.85|105.15|105.1|104.85|104.8|121121
1610707500000|2021-01-15 10:45:00|105|104.9|104.95|104.9|105.05|105|104.95|104.85|194630
1610707800000|2021-01-15 10:50:00|104.9|104.85|105.25|105.15|105.25|105.15|104.85|104.8|178026
1610708100000|2021-01-15 10:55:00|105.2|105.1|104.95|104.85|105.3|105.2|104.95|104.8|170797
1610708400000|2021-01-15 11:00:00|105|104.9|104.75|104.65|105|104.9|104.75|104.6|156633
1610708700000|2021-01-15 11:05:00|104.7|104.7|104.7|104.6|104.7|104.7|104.5|104.4|270060
1610709000000|2021-01-15 11:10:00|104.75|104.65|104.55|104.45|105.1|105|104.5|104.4|198873
1610709300000|2021-01-15 11:15:00|104.5|104.4|105.05|104.95|105.15|105.05|104.35|104.25|363356
1610709600000|2021-01-15 11:20:00|105|104.9|104.85|104.75|105|104.9|104.6|104|916612
1610709900000|2021-01-15 11:25:00|104.9|104.8|104.9|104.8|105.05|105|104.9|104.7|194957
1610710200000|2021-01-15 11:30:00|104.95|104.85|105|104.9|105|104.95|104.9|104.8|73809
1610710500000|2021-01-15 11:35:00|105.05|104.85|104.95|104.85|105.1|105.05|104.8|104.7|116562
1610710800000|2021-01-15 11:40:00|104.9|104.8|105|104.95|105.1|105|104.9|104.8|128450
1610711100000|2021-01-15 11:45:00|104.95|104.9|104.9|104.85|105|104.95|104.8|104.75|193834
1610711400000|2021-01-15 11:50:00|104.95|104.8|104.9|104.85|105.15|105.05|104.85|104.75|130737
1610711700000|2021-01-15 11:55:00|104.95|104.9|105|104.95|105.15|105.05|104.85|104.75|70411
1610712000000|2021-01-15 12:00:00|104.95|104.9|105|104.9|105.1|105|104.9|104.8|90329
1610712300000|2021-01-15 12:05:00|104.95|104.85|105|104.9|105|104.9|104.85|104.75|147958
1610712600000|2021-01-15 12:10:00|104.95|104.85|105|104.95|105.05|105|104.9|104.85|98905
1610712900000|2021-01-15 12:15:00|104.95|104.9|105.3|105.2|105.3|105.2|104.95|104.9|77738
1610713200000|2021-01-15 12:20:00|105.25|105.15|105.4|105.3|105.45|105.35|105.25|105.15|84202
1610713500000|2021-01-15 12:25:00|105.35|105.25|105.45|105.3|105.5|105.45|105.3|105.25|53193
1610713800000|2021-01-15 12:30:00|105.4|105.4|105.5|105.4|105.5|105.4|105.4|105.3|40918
1610714100000|2021-01-15 12:35:00|105.55|105.45|105.7|105.6|105.8|105.7|105.5|105.45|85576
1610714400000|2021-01-15 12:40:00|105.75|105.65|105.6|105.5|105.8|105.75|105.55|105.45|71280
1610714700000|2021-01-15 12:45:00|105.65|105.55|105.8|105.7|105.8|105.75|105.45|105.35|183210
1610715000000|2021-01-15 12:50:00|105.75|105.65|105.8|105.75|105.9|105.85|105.7|105.6|96059
1610715300000|2021-01-15 12:55:00|105.75|105.7|105.85|105.75|105.85|105.8|105.75|105.65|108209
1610715600000|2021-01-15 13:00:00|105.9|105.8|106|105.9|106.2|106.1|105.9|105.8|190537
1610715900000|2021-01-15 13:05:00|106.05|105.95|106|105.95|106.1|106.05|106|105.9|235172
1610716200000|2021-01-15 13:10:00|106.05|106|106.1|106|106.2|106.1|106|105.9|263535
1610716500000|2021-01-15 13:15:00|106.15|106.05|106.35|106.25|106.8|106.7|106.15|106.05|450734
1610716800000|2021-01-15 13:20:00|106.3|106.2|105.8|105.7|106.35|106.25|105.75|105.7|125013
1610717100000|2021-01-15 13:25:00|105.85|105.75|105.95|105.85|106.25|106.15|105.85|105.75|65511
1610717400000|2021-01-15 13:30:00|105.9|105.8|105.9|105.8|105.95|105.9|105.8|105.7|81287
1610717700000|2021-01-15 13:35:00|105.95|105.85|106.05|105.95|106.05|105.95|105.85|105.8|78419
1610718000000|2021-01-15 13:40:00|106.1|106|106|105.9|106.25|106.2|105.8|105.75|149459
1610718300000|2021-01-15 13:45:00|105.95|105.95|105.95|105.85|106.1|106|105.9|105.85|78285
1610718600000|2021-01-15 13:50:00|106|105.9|105.9|105.8|106.1|106|105.75|105.7|94718
1610718900000|2021-01-15 13:55:00|105.95|105.85|106.4|106.25|106.45|106.3|105.95|105.85|32614
1610719200000|2021-01-15 14:00:00|106.3|106.2|106.05|106|106.4|106.3|106.05|106|87717
1610719500000|2021-01-15 14:05:00|106|105.95|106.1|105.95|106.15|106.05|105.95|105.9|55240
1610719800000|2021-01-15 14:10:00|106.05|105.9|105.9|105.8|106.05|106|105.85|105.8|65892
1610720100000|2021-01-15 14:15:00|105.85|105.75|106.1|106|106.1|106|105.8|105.75|165677
1610720400000|2021-01-15 14:20:00|106.15|106.05|106.25|106.1|106.3|106.25|106.05|105.95|212316
1610720700000|2021-01-15 14:25:00|106.2|106.05|106.15|106.05|106.2|106.1|105.9|105.8|157529
1610721000000|2021-01-15 14:30:00|106.2|106.1|106.5|106.4|106.5|106.4|105.9|105.85|167275
1610721300000|2021-01-15 14:35:00|106.55|106.45|106|105.9|106.7|106.55|106|105.9|280650
1610721600000|2021-01-15 14:40:00|106.05|105.95|106.1|106.05|106.2|106.05|105.85|105.7|227968
1610721900000|2021-01-15 14:45:00|106.05|106|105.95|105.85|106.3|106.2|105.9|105.85|175182
1610722200000|2021-01-15 14:50:00|105.9|105.8|105.9|105.8|105.95|105.8|105.65|105.55|122844
1610722500000|2021-01-15 14:55:00|105.85|105.75|106.1|106|106.15|106|105.55|105.45|233628
1610722800000|2021-01-15 15:00:00|106.05|105.95|105.65|105.55|106.05|106|105.6|105.5|106904
1610723100000|2021-01-15 15:05:00|105.6|105.5|105.45|105.35|105.6|105.55|105.25|105.2|408327
1610723400000|2021-01-15 15:10:00|105.5|105.4|105.15|105|105.6|105.55|105.15|105|391713
1610723700000|2021-01-15 15:15:00|105.2|105.05|105.55|105.45|106.3|106.15|104.95|104.85|680018
1610724000000|2021-01-15 15:20:00|105.5|105.5|105.1|105|105.55|105.5|105|104.9|527146
1610724300000|2021-01-15 15:25:00|105.15|105.05|104.95|104.9|105.45|105.4|104.75|104.7|405831
1610724600000|2021-01-15 15:30:00|105|104.95|105.5|105.45|105.5|105.45|104.95|104.75|442028
1610724900000|2021-01-15 15:35:00|105.45|105.4|105.4|105.3|105.65|105.6|105.3|105.15|712156
1610725200000|2021-01-15 15:40:00|105.35|105.35|105.45|105.35|105.5|105.4|105.3|105.2|132629
1610725500000|2021-01-15 15:45:00|105.5|105.4|105.6|105.55|105.7|105.6|105.35|105.25|164881
1610725800000|2021-01-15 15:50:00|105.65|105.6|105.95|105.9|106.3|106.15|105.65|105.55|256959
1610726100000|2021-01-15 15:55:00|105.9|105.85|106.25|106.2|106.25|106.2|105.85|105.75|232108
1610726400000|2021-01-15 16:00:00|106.3|106.25|106.15|106.05|106.3|106.25|105.9|105.75|149229
1610726700000|2021-01-15 16:05:00|106.1|106|105.9|105.85|106.1|106.05|105.8|105.75|504574
1610727000000|2021-01-15 16:10:00|105.85|105.8|106.05|105.95|106.05|106|105.65|105.55|216063
1610727300000|2021-01-15 16:15:00|106|105.9|106|105.95|106.05|105.95|105.8|105.75|235965
1610727600000|2021-01-15 16:20:00|106.05|106|106|105.9|106.05|106|105.9|105.85|293224
1610727900000|2021-01-15 16:25:00|105.95|105.95|106|105.85|106.1|106|105.9|105.85|1615999
1610956800000|2021-01-18 08:00:00|105.6|105.35|104.6|104.4|105.6|105.35|104.2|104.05|1312453
1610957100000|2021-01-18 08:05:00|104.65|104.45|104.65|104.45|105.25|105.05|104.35|104.25|695064
1610957400000|2021-01-18 08:10:00|104.6|104.5|105.6|105.35|105.6|105.35|104.5|104.5|353197
1610957700000|2021-01-18 08:15:00|105.65|105.4|105.25|105.15|105.65|105.55|105.05|104.9|221961
1610958000000|2021-01-18 08:20:00|105.2|105.1|104.8|104.7|105.4|105.3|104.75|104.6|406488
1610958300000|2021-01-18 08:25:00|104.75|104.65|104.55|104.4|104.9|104.8|104.3|104.2|396581
1610958600000|2021-01-18 08:30:00|104.5|104.35|104.35|104.25|104.55|104.45|104.3|104.25|237451
1610958900000|2021-01-18 08:35:00|104.3|104.2|104.35|104.3|104.6|104.5|104.25|104.1|298438
1610959200000|2021-01-18 08:40:00|104.3|104.25|104.35|104.25|104.5|104.45|104.2|104.15|349188
1610959500000|2021-01-18 08:45:00|104.3|104.3|104.45|104.35|104.65|104.55|104.3|104.2|184546
1610959800000|2021-01-18 08:50:00|104.4|104.4|104.3|104.25|104.65|104.55|104.3|104.2|103170
1610960100000|2021-01-18 08:55:00|104.25|104.2|104.35|104.25|104.45|104.3|104.15|104|286954
1610960400000|2021-01-18 09:00:00|104.3|104.2|104.35|104.2|104.35|104.25|104.15|104.05|207003
1610960700000|2021-01-18 09:05:00|104.3|104.25|104.25|104.15|104.35|104.25|104.15|104.05|141580
1610961000000|2021-01-18 09:10:00|104.2|104.1|104|103.9|104.25|104.1|103.65|103.6|587071
1610961300000|2021-01-18 09:15:00|104.05|103.95|104.2|104.15|104.35|104.3|104.05|103.95|181638
1610961600000|2021-01-18 09:20:00|104.15|104.1|104.1|104|104.2|104.15|103.95|103.85|283524
1610961900000|2021-01-18 09:25:00|104.15|104.05|104.15|104.05|104.15|104.1|104.05|104.05|94669
1610962200000|2021-01-18 09:30:00|104.2|104.1|104.15|104.05|104.3|104.25|104|103.9|146405
1610962500000|2021-01-18 09:35:00|104.1|104.1|104.2|104.1|104.25|104.15|104.1|104|57364
1610962800000|2021-01-18 09:40:00|104.15|104.05|104.1|104|104.3|104.25|104.1|104|175808
1610963100000|2021-01-18 09:45:00|104.15|104.05|103.9|103.75|104.3|104.2|103.8|103.7|316776
1610963400000|2021-01-18 09:50:00|103.8|103.7|104.2|104.05|104.25|104.15|103.8|103.7|192046
1610963700000|2021-01-18 09:55:00|104.25|104.1|104.55|104.4|104.65|104.5|104.2|104.1|232448
1610964000000|2021-01-18 10:00:00|104.6|104.45|104.8|104.7|104.85|104.75|104.6|104.45|88438
1610964300000|2021-01-18 10:05:00|104.85|104.75|104.9|104.8|104.9|104.8|104.75|104.6|58524
1610964600000|2021-01-18 10:10:00|104.85|104.75|104.85|104.75|105.05|104.95|104.75|104.65|310193
1610964900000|2021-01-18 10:15:00|104.9|104.8|104.85|104.75|105|104.9|104.85|104.75|59788
1610965200000|2021-01-18 10:20:00|104.9|104.85|104.85|104.75|104.9|104.85|104.8|104.7|115979
1610965500000|2021-01-18 10:25:00|104.8|104.8|104.85|104.75|104.85|104.8|104.65|104.6|90323
1610965800000|2021-01-18 10:30:00|104.9|104.8|104.95|104.85|104.95|104.85|104.8|104.75|70768
1610966100000|2021-01-18 10:35:00|104.9|104.8|104.8|104.65|104.95|104.85|104.8|104.65|51807
1610966400000|2021-01-18 10:40:00|104.75|104.7|104.9|104.8|104.95|104.9|104.75|104.65|160218
1610966700000|2021-01-18 10:45:00|104.95|104.85|104.9|104.75|104.95|104.85|104.85|104.7|79635
1610967000000|2021-01-18 10:50:00|104.85|104.8|104.9|104.8|105|104.95|104.8|104.75|120181
1610967300000|2021-01-18 10:55:00|104.85|104.75|104.8|104.7|104.9|104.8|104.8|104.7|34135
1610967600000|2021-01-18 11:00:00|104.85|104.65|104.75|104.65|104.85|104.65|104.75|104.65|22242
1610967900000|2021-01-18 11:05:00|104.7|104.6|104.85|104.75|104.85|104.75|104.6|104.55|56461
1610968200000|2021-01-18 11:10:00|104.9|104.8|104.9|104.8|104.95|104.9|104.85|104.75|50941
1610968500000|2021-01-18 11:15:00|104.85|104.75|104.9|104.8|104.95|104.9|104.85|104.75|69734
1610968800000|2021-01-18 11:20:00|104.85|104.75|104.75|104.65|104.9|104.8|104.75|104.6|74963
1610969100000|2021-01-18 11:25:00|104.7|104.6|104.75|104.7|104.8|104.7|104.6|104.55|77365
1610969400000|2021-01-18 11:30:00|104.8|104.65|104.6|104.5|104.8|104.65|104.45|104.35|96940
1610969700000|2021-01-18 11:35:00|104.65|104.55|104.6|104.5|104.65|104.6|104.45|104.3|106218
1610970000000|2021-01-18 11:40:00|104.65|104.55|104.25|104.2|104.7|104.6|104.25|104.2|74523
1610970300000|2021-01-18 11:45:00|104.3|104.15|104.15|104.1|104.35|104.2|104.15|104.1|75942
1610970600000|2021-01-18 11:50:00|104.2|104.15|104.35|104.25|104.35|104.3|104.2|104.1|104370
1610970900000|2021-01-18 11:55:00|104.4|104.3|104.3|104.2|104.45|104.4|104.3|104.15|129430
1610971200000|2021-01-18 12:00:00|104.25|104.15|104.35|104.25|104.4|104.35|104.25|104.1|78551
1610971500000|2021-01-18 12:05:00|104.4|104.3|104.4|104.25|104.45|104.4|104.35|104.2|124581
1610971800000|2021-01-18 12:10:00|104.35|104.3|104.45|104.35|104.45|104.4|104.35|104.3|88809
1610972100000|2021-01-18 12:15:00|104.5|104.4|104.45|104.35|104.5|104.4|104.25|104.2|138177
1610972400000|2021-01-18 12:20:00|104.5|104.4|104.6|104.5|104.75|104.65|104.5|104.4|57786
1610972700000|2021-01-18 12:25:00|104.65|104.55|104.55|104.5|104.7|104.6|104.45|104.35|138376
1610973000000|2021-01-18 12:30:00|104.5|104.45|104.55|104.45|104.6|104.5|104.5|104.45|85720
1610973300000|2021-01-18 12:35:00|104.6|104.5|104.6|104.5|104.65|104.55|104.45|104.3|105448
1610973600000|2021-01-18 12:40:00|104.65|104.55|104.5|104.4|104.65|104.6|104.5|104.4|72534
1610973900000|2021-01-18 12:45:00|104.45|104.45|104.3|104.2|104.5|104.45|104.3|104.2|66152
1610974200000|2021-01-18 12:50:00|104.35|104.25|104.35|104.25|104.4|104.3|104.25|104.2|64673
1610974500000|2021-01-18 12:55:00|104.3|104.3|104.2|104.15|104.45|104.4|104.2|104.1|459338
1610974800000|2021-01-18 13:00:00|104.25|104.2|104.35|104.25|104.4|104.3|104.25|104.2|51262
1610975100000|2021-01-18 13:05:00|104.3|104.2|104.4|104.3|104.45|104.4|104.3|104.2|91880
1610975400000|2021-01-18 13:10:00|104.45|104.35|104.45|104.35|104.45|104.35|104.4|104.35|46818
1610975700000|2021-01-18 13:15:00|104.4|104.4|104.45|104.35|104.5|104.45|104.4|104.3|52795
1610976000000|2021-01-18 13:20:00|104.5|104.4|104.6|104.55|104.6|104.55|104.5|104.4|111749
1610976300000|2021-01-18 13:25:00|104.65|104.6|104.7|104.6|104.75|104.65|104.6|104.55|97594
1610976600000|2021-01-18 13:30:00|104.75|104.65|104.95|104.9|104.95|104.9|104.75|104.65|133162
1610976900000|2021-01-18 13:35:00|104.9|104.85|104.95|104.85|105|104.95|104.8|104.75|130892
1610977200000|2021-01-18 13:40:00|104.9|104.8|105|104.9|105.1|105.05|104.85|104.8|315990
1610977500000|2021-01-18 13:45:00|105.05|104.95|105.3|105.2|105.3|105.2|104.95|104.9|126953
1610977800000|2021-01-18 13:50:00|105.25|105.15|105.1|104.95|105.25|105.15|105|104.9|210721
1610978100000|2021-01-18 13:55:00|105.15|105|105.05|105|105.25|105.1|104.85|104.8|298073
1610978400000|2021-01-18 14:00:00|105.1|105.05|105|104.95|105.1|105.05|104.95|104.9|87007
1610978700000|2021-01-18 14:05:00|105.05|104.9|105.05|104.95|105.15|105.05|104.9|104.85|49724
1610979000000|2021-01-18 14:10:00|105.1|105|105.05|105|105.3|105.15|105|104.95|119428
1610979300000|2021-01-18 14:15:00|105|104.95|104.75|104.65|105.05|105|104.75|104.65|79139
1610979600000|2021-01-18 14:20:00|104.8|104.7|104.85|104.7|104.85|104.75|104.5|104.4|182828
1610979900000|2021-01-18 14:25:00|104.8|104.75|104.95|104.9|105|104.9|104.8|104.75|475134
1610980200000|2021-01-18 14:30:00|104.9|104.85|104.9|104.8|105.05|104.95|104.8|104.7|151571
1610980500000|2021-01-18 14:35:00|104.85|104.85|105|104.95|105|104.95|104.8|104.75|192796
1610980800000|2021-01-18 14:40:00|105.05|105|104.7|104.65|105.3|105.15|104.7|104.65|317478
1610981100000|2021-01-18 14:45:00|104.65|104.6|104.75|104.65|104.85|104.8|104.65|104.55|246890
1610981400000|2021-01-18 14:50:00|104.7|104.7|104.85|104.75|104.95|104.85|104.65|104.6|191961
1610981700000|2021-01-18 14:55:00|104.8|104.8|104.7|104.65|104.95|104.85|104.7|104.65|136332
1610982000000|2021-01-18 15:00:00|104.65|104.6|104.65|104.55|104.95|104.85|104.55|104.5|324478
1610982300000|2021-01-18 15:05:00|104.7|104.6|104.75|104.6|104.75|104.7|104.5|104.45|210718
1610982600000|2021-01-18 15:10:00|104.7|104.55|104.55|104.45|104.7|104.55|104.45|104.3|258639
1610982900000|2021-01-18 15:15:00|104.6|104.5|104.45|104.35|104.75|104.6|104.4|104.3|238614
1610983200000|2021-01-18 15:20:00|104.5|104.4|104.3|104.2|104.5|104.45|104.3|104.2|242222
1610983500000|2021-01-18 15:25:00|104.35|104.25|104.35|104.3|104.5|104.45|104.35|104.25|163681
1610983800000|2021-01-18 15:30:00|104.4|104.35|104.4|104.3|104.45|104.4|104.35|104.3|50036
1610984100000|2021-01-18 15:35:00|104.35|104.25|104.35|104.25|104.4|104.3|104.3|104.2|90396
1610984400000|2021-01-18 15:40:00|104.3|104.2|104.35|104.25|104.4|104.35|104.25|104.2|223498
1610984700000|2021-01-18 15:45:00|104.4|104.35|104.45|104.35|104.45|104.4|104.35|104.25|85961
1610985000000|2021-01-18 15:50:00|104.5|104.4|104.45|104.35|104.55|104.5|104.45|104.35|310171
1610985300000|2021-01-18 15:55:00|104.5|104.4|104.45|104.35|104.55|104.45|104.4|104.3|577040
1610985600000|2021-01-18 16:00:00|104.5|104.4|104.4|104.35|104.65|104.6|104.25|104.2|542279
1610985900000|2021-01-18 16:05:00|104.45|104.4|104.35|104.25|104.45|104.4|104.35|104.25|235029
1610986200000|2021-01-18 16:10:00|104.3|104.3|104.2|104.15|104.35|104.3|104.15|104.05|294069
1610986500000|2021-01-18 16:15:00|104.25|104.2|104.25|104.15|104.3|104.25|104.1|104.05|292884
1610986800000|2021-01-18 16:20:00|104.3|104.2|104.4|104.3|104.45|104.4|104.25|104.15|195286
1610987100000|2021-01-18 16:25:00|104.35|104.35|104.5|104.35|104.65|104.55|104.35|104.3|1299467
1611043200000|2021-01-19 08:00:00|106.1|105.6|106.3|106.1|107.3|107.15|105.6|105.05|1093889
1611043500000|2021-01-19 08:05:00|106.35|106.15|106.65|106.45|107|106.85|106.05|106|988125
1611043800000|2021-01-19 08:10:00|106.6|106.5|106.95|106.85|107.8|107.6|106.35|106.1|1525028
1611044100000|2021-01-19 08:15:00|106.9|106.8|108.5|108.4|108.7|108.55|106.9|106.75|1465056
1611044400000|2021-01-19 08:20:00|108.45|108.35|108.3|108.1|108.5|108.4|108|107.9|653116
1611044700000|2021-01-19 08:25:00|108.25|108.15|108.1|108|108.45|108.25|107.95|107.9|489474
1611045000000|2021-01-19 08:30:00|108|107.95|108.15|108.1|108.5|108.4|108|107.95|1240060
1611045300000|2021-01-19 08:35:00|108.1|108.05|108.8|108.7|108.95|108.85|108.1|108|1224322
1611045600000|2021-01-19 08:40:00|108.75|108.75|108.75|108.6|108.85|108.75|108.35|108.25|612626
1611045900000|2021-01-19 08:45:00|108.7|108.55|108.6|108.55|108.75|108.65|108.5|108.4|540920
1611046200000|2021-01-19 08:50:00|108.65|108.6|109.1|109|109.1|109|108.5|108.4|607138
1611046500000|2021-01-19 08:55:00|109.05|109.05|108.8|108.7|109.3|109.15|108.6|108.45|745573
1611046800000|2021-01-19 09:00:00|108.85|108.75|109.05|108.95|109.2|109.1|108.55|108.45|483744
1611047100000|2021-01-19 09:05:00|109|108.9|108.95|108.8|109.05|108.95|108.6|108.55|786478
1611047400000|2021-01-19 09:10:00|108.9|108.75|108.7|108.6|108.9|108.8|108.45|108.4|501869
1611047700000|2021-01-19 09:15:00|108.65|108.55|108.3|108.15|108.65|108.55|108.05|107.95|499173
1611048000000|2021-01-19 09:20:00|108.25|108.1|108.45|108.35|108.6|108.5|108.2|108.1|343790
1611048300000|2021-01-19 09:25:00|108.5|108.4|108.4|108.3|108.6|108.5|108.2|108.05|182868
1611048600000|2021-01-19 09:30:00|108.35|108.25|108.65|108.55|108.65|108.6|108.3|108.2|357524
1611048900000|2021-01-19 09:35:00|108.7|108.6|108.75|108.65|108.95|108.9|108.65|108.6|385936
1611049200000|2021-01-19 09:40:00|108.6|108.6|108.6|108.55|108.8|108.7|108.45|108.4|366754
1611049500000|2021-01-19 09:45:00|108.65|108.6|108.7|108.6|108.7|108.65|108.5|108.45|125621
1611049800000|2021-01-19 09:50:00|108.65|108.55|108.45|108.35|108.65|108.6|108.2|108.15|471522
1611050100000|2021-01-19 09:55:00|108.4|108.4|108.5|108.4|108.6|108.5|108.35|108.25|192463
1611050400000|2021-01-19 10:00:00|108.55|108.45|108.45|108.35|108.65|108.5|108.35|108.2|236349
1611050700000|2021-01-19 10:05:00|108.4|108.3|108.25|108.2|108.4|108.35|108.2|108.15|92126
1611051000000|2021-01-19 10:10:00|108.3|108.15|108|107.9|108.45|108.35|108|107.9|79588
1611051300000|2021-01-19 10:15:00|107.95|107.95|107.65|107.55|108.05|107.95|107.65|107.55|221604
1611051600000|2021-01-19 10:20:00|107.6|107.6|107.4|107.35|107.7|107.6|107.25|107.2|193173
1611051900000|2021-01-19 10:25:00|107.35|107.3|107.35|107.3|107.5|107.4|107.25|107.15|110984
1611052200000|2021-01-19 10:30:00|107.4|107.35|107.1|107.05|107.45|107.35|107.1|107|217896
1611052500000|2021-01-19 10:35:00|107.15|107.1|107.05|107|107.2|107.15|107.05|107|160776
1611052800000|2021-01-19 10:40:00|107.1|107.05|106.5|106.4|107.1|107.05|106.4|106.3|264385
1611053100000|2021-01-19 10:45:00|106.4|106.35|106.45|106.35|106.75|106.65|106.4|106.3|286264
1611053400000|2021-01-19 10:50:00|106.4|106.4|106.6|106.5|106.65|106.6|106.4|106.35|193522
1611053700000|2021-01-19 10:55:00|106.55|106.55|106.5|106.35|106.75|106.7|106.35|106.3|173494
1611054000000|2021-01-19 11:00:00|106.45|106.4|106.55|106.45|106.6|106.5|106.4|106.35|102677
1611054300000|2021-01-19 11:05:00|106.5|106.4|106.7|106.65|106.7|106.65|106.5|106.4|111305
1611054600000|2021-01-19 11:10:00|106.75|106.6|106.8|106.7|106.8|106.7|106.65|106.55|127643
1611054900000|2021-01-19 11:15:00|106.75|106.65|106.75|106.65|106.9|106.8|106.6|106.5|169244
1611055200000|2021-01-19 11:20:00|106.7|106.6|106.6|106.5|106.75|106.7|106.5|106.45|146633
1611055500000|2021-01-19 11:25:00|106.55|106.45|106.65|106.6|106.75|106.65|106.45|106.4|134828
1611055800000|2021-01-19 11:30:00|106.6|106.55|106.6|106.55|106.75|106.65|106.6|106.5|111936
1611056100000|2021-01-19 11:35:00|106.55|106.5|106.45|106.4|106.6|106.55|106.45|106.4|63951
1611056400000|2021-01-19 11:40:00|106.4|106.35|106.4|106.3|106.55|106.45|106.35|106.25|184058
1611056700000|2021-01-19 11:45:00|106.35|106.25|106.25|106.2|106.4|106.35|106.25|106.15|50682
1611057000000|2021-01-19 11:50:00|106.2|106.15|105.95|105.85|106.2|106.15|105.9|105.8|152413
1611057300000|2021-01-19 11:55:00|106|105.9|105.8|105.75|106|105.95|105.75|105.7|164099
1611057600000|2021-01-19 12:00:00|105.75|105.7|105.45|105.4|105.75|105.7|105.45|105.4|197510
1611057900000|2021-01-19 12:05:00|105.4|105.35|105.95|105.85|105.95|105.85|105.25|105.2|460961
1611058200000|2021-01-19 12:10:00|105.9|105.8|105.45|105.35|105.9|105.8|105.4|105.3|125434
1611058500000|2021-01-19 12:15:00|105.5|105.4|105.75|105.7|105.95|105.9|105.5|105.4|176109
1611058800000|2021-01-19 12:20:00|105.7|105.65|105.65|105.55|105.9|105.75|105.6|105.5|172257
1611059100000|2021-01-19 12:25:00|105.7|105.6|105.7|105.6|105.85|105.8|105.5|105.4|168748
1611059400000|2021-01-19 12:30:00|105.65|105.55|105.35|105.3|105.65|105.55|105.2|105.1|144073
1611059700000|2021-01-19 12:35:00|105.3|105.25|105.4|105.35|105.45|105.4|105.3|105.2|108686
1611060000000|2021-01-19 12:40:00|105.45|105.4|105.25|105.2|105.5|105.45|105.2|105.1|190007
1611060300000|2021-01-19 12:45:00|105.2|105.15|105.7|105.6|105.8|105.75|105.15|105.1|375690
1611060600000|2021-01-19 12:50:00|105.65|105.65|105.65|105.5|105.75|105.7|105.65|105.5|210545
1611060900000|2021-01-19 12:55:00|105.6|105.55|105.15|105.1|105.6|105.55|105.15|105.1|110295
1611061200000|2021-01-19 13:00:00|105.2|105.15|105.25|105.15|105.35|105.25|105.15|105.1|143787
1611061500000|2021-01-19 13:05:00|105.3|105.2|105.45|105.4|105.55|105.5|105.25|105.15|198112
1611061800000|2021-01-19 13:10:00|105.4|105.35|105.55|105.5|105.7|105.6|105.35|105.3|105148
1611062100000|2021-01-19 13:15:00|105.6|105.45|105.35|105.3|105.65|105.45|105.3|105.2|71636
1611062400000|2021-01-19 13:20:00|105.3|105.25|105.3|105.25|105.4|105.3|105.25|105.2|171656
1611062700000|2021-01-19 13:25:00|105.35|105.3|105.5|105.4|105.5|105.4|105.25|105.15|149823
1611063000000|2021-01-19 13:30:00|105.45|105.35|105.2|105.15|105.5|105.4|105.2|105.15|163761
1611063300000|2021-01-19 13:35:00|105.25|105.1|105.2|105.1|105.25|105.15|105.1|105|146073
1611063600000|2021-01-19 13:40:00|105.15|105.15|105.3|105.25|105.45|105.4|105.15|105.15|246901
1611063900000|2021-01-19 13:45:00|105.25|105.2|105.3|105.25|105.4|105.3|105.25|105.2|346014
1611064200000|2021-01-19 13:50:00|105.35|105.3|105.35|105.3|105.4|105.3|105.15|105.1|149576
1611064500000|2021-01-19 13:55:00|105.4|105.35|105.4|105.3|105.45|105.4|105.3|105.25|180113
1611064800000|2021-01-19 14:00:00|105.45|105.45|105.5|105.4|105.5|105.45|105.35|105.3|256208
1611065100000|2021-01-19 14:05:00|105.55|105.45|105.55|105.45|105.65|105.55|105.5|105.45|151509
1611065400000|2021-01-19 14:10:00|105.6|105.5|105.75|105.65|105.75|105.65|105.55|105.5|158402
1611065700000|2021-01-19 14:15:00|105.7|105.6|105.95|105.85|105.95|105.9|105.6|105.55|196321
1611066000000|2021-01-19 14:20:00|106|105.9|105.85|105.8|106|105.9|105.8|105.75|73818
1611066300000|2021-01-19 14:25:00|105.8|105.75|105.55|105.5|105.8|105.75|105.55|105.5|89673
1611066600000|2021-01-19 14:30:00|105.5|105.45|105.6|105.5|105.7|105.6|105.35|105.3|241905
1611066900000|2021-01-19 14:35:00|105.65|105.55|105.45|105.35|105.65|105.55|105.4|105.3|97713
1611067200000|2021-01-19 14:40:00|105.4|105.3|105.6|105.5|105.6|105.5|105.3|105.2|211163
1611067500000|2021-01-19 14:45:00|105.65|105.6|105.5|105.4|105.65|105.6|105.4|105.25|345233
1611067800000|2021-01-19 14:50:00|105.55|105.45|105.45|105.35|105.65|105.6|105.35|105.3|313053
1611068100000|2021-01-19 14:55:00|105.5|105.4|105.5|105.35|105.6|105.5|105.4|105.35|159245
1611068400000|2021-01-19 15:00:00|105.45|105.4|105|104.95|105.5|105.4|104.9|104.85|370597
1611068700000|2021-01-19 15:05:00|105.05|104.9|104.85|104.8|105.05|104.95|104.6|104.5|315981
1611069000000|2021-01-19 15:10:00|104.9|104.75|104.8|104.75|104.9|104.85|104.65|104.55|432388
1611069300000|2021-01-19 15:15:00|104.75|104.7|104.65|104.55|104.75|104.7|104.45|104.3|629084
1611069600000|2021-01-19 15:20:00|104.6|104.5|104.65|104.5|106.6|106.5|104.45|104.3|2067083
1611069900000|2021-01-19 15:25:00|104.6|104.45|104.6|104.5|105.05|104.95|104.5|104.3|740297
1611070200000|2021-01-19 15:30:00|104.55|104.45|105|104.85|105.3|105.2|104.55|104.45|592801
1611070500000|2021-01-19 15:35:00|104.95|104.8|104.8|104.65|105|104.95|104.7|104.6|490850
1611070800000|2021-01-19 15:40:00|104.75|104.6|105.1|105|105.15|105.1|104.7|104.6|544710
1611071100000|2021-01-19 15:45:00|105.05|105.05|105|104.9|105.25|105.15|104.75|104.7|266439
1611071400000|2021-01-19 15:50:00|104.95|104.85|105.2|105.1|105.3|105.25|104.95|104.85|289345
1611071700000|2021-01-19 15:55:00|105.15|105.05|105.3|105.2|105.5|105.4|105.15|105.05|254967
1611072000000|2021-01-19 16:00:00|105.25|105.25|105.35|105.25|105.4|105.35|105.2|105.15|820192
1611072300000|2021-01-19 16:05:00|105.3|105.3|105.35|105.25|105.5|105.4|105.25|105.15|985141
1611072600000|2021-01-19 16:10:00|105.4|105.3|105.25|105.2|105.45|105.35|105.25|105.2|205233
1611072900000|2021-01-19 16:15:00|105.3|105.25|105.3|105.2|105.35|105.3|105.05|105|263642
1611073200000|2021-01-19 16:20:00|105.25|105.15|105.25|105.15|105.4|105.35|105.15|105.1|572325
1611073500000|2021-01-19 16:25:00|105.3|105.2|105.1|105|105.35|105.3|104.9|104.85|838871
1611129600000|2021-01-20 08:00:00|105.35|105.3|105.8|105.45|106.7|106.65|105.15|105.05|682124
1611129900000|2021-01-20 08:05:00|105.85|105.5|106.1|105.9|106.2|106|105.8|105.5|244044
1611130200000|2021-01-20 08:10:00|106.05|105.85|105.65|105.5|106.35|106.25|105.55|105.35|179326
1611130500000|2021-01-20 08:15:00|105.6|105.45|105.45|105.35|105.6|105.5|105.1|105|153511
1611130800000|2021-01-20 08:20:00|105.4|105.3|105.1|105|105.4|105.3|105.05|104.9|215780
1611131100000|2021-01-20 08:25:00|105.05|104.95|105.25|105.15|105.6|105.55|104.95|104.8|285824
1611131400000|2021-01-20 08:30:00|105.3|105.2|105|104.9|105.55|105.4|104.9|104.8|171814
1611131700000|2021-01-20 08:35:00|104.95|104.85|105.3|105.15|105.5|105.35|104.95|104.8|187071
1611132000000|2021-01-20 08:40:00|105.35|105.2|105.75|105.65|106|105.85|105.3|105.15|136492
1611132300000|2021-01-20 08:45:00|105.8|105.7|105.65|105.55|106.1|106|105.6|105.4|161776
1611132600000|2021-01-20 08:50:00|105.7|105.6|105.65|105.55|105.8|105.7|105.45|105.3|103381
1611132900000|2021-01-20 08:55:00|105.7|105.6|105.95|105.85|106|105.85|105.7|105.55|132776
1611133200000|2021-01-20 09:00:00|106|105.9|105.75|105.6|106.1|106.05|105.7|105.55|191278
1611133500000|2021-01-20 09:05:00|105.7|105.65|105.8|105.7|105.85|105.75|105.6|105.55|156570
1611133800000|2021-01-20 09:10:00|105.85|105.75|105.85|105.8|106|105.9|105.8|105.7|135028
1611134100000|2021-01-20 09:15:00|105.9|105.75|105.95|105.85|106.1|106|105.85|105.75|133552
1611134400000|2021-01-20 09:20:00|106|105.9|106.05|105.95|106.1|106|105.95|105.85|124666
1611134700000|2021-01-20 09:25:00|106|105.9|106.05|105.95|106.1|106.05|105.85|105.75|207367
1611135000000|2021-01-20 09:30:00|106|105.9|105.95|105.8|106.05|105.9|105.9|105.8|116947
1611135300000|2021-01-20 09:35:00|105.9|105.9|105.75|105.65|105.95|105.9|105.7|105.6|159681
1611135600000|2021-01-20 09:40:00|105.7|105.7|105.8|105.7|105.95|105.9|105.7|105.65|89490
1611135900000|2021-01-20 09:45:00|105.75|105.65|105.45|105.3|105.75|105.7|105.4|105.3|91675
1611136200000|2021-01-20 09:50:00|105.4|105.35|105.25|105.2|105.4|105.35|105.25|105.1|88654
1611136500000|2021-01-20 09:55:00|105.3|105.15|105.3|105.25|105.3|105.25|105.2|105.15|54969
1611136800000|2021-01-20 10:00:00|105.35|105.2|105.65|105.55|105.7|105.6|105.35|105.2|139045
1611137100000|2021-01-20 10:05:00|105.6|105.5|105.75|105.65|105.75|105.7|105.35|105.2|167448
1611137400000|2021-01-20 10:10:00|105.7|105.6|105.75|105.6|105.75|105.6|105.5|105.4|60910
1611137700000|2021-01-20 10:15:00|105.8|105.65|105.7|105.55|105.85|105.8|105.65|105.55|68931
1611138000000|2021-01-20 10:20:00|105.65|105.6|105.7|105.6|105.7|105.6|105.55|105.45|82270
1611138300000|2021-01-20 10:25:00|105.65|105.55|105.55|105.45|105.75|105.65|105.55|105.4|81927
1611138600000|2021-01-20 10:30:00|105.5|105.4|105.45|105.4|105.55|105.5|105.35|105.25|58053
1611138900000|2021-01-20 10:35:00|105.5|105.45|105.45|105.35|105.5|105.45|105.45|105.35|38927
1611139200000|2021-01-20 10:40:00|105.5|105.4|105.6|105.5|105.75|105.65|105.45|105.35|136339
1611139500000|2021-01-20 10:45:00|105.55|105.45|105.55|105.5|105.6|105.5|105.45|105.4|33683
1611139800000|2021-01-20 10:50:00|105.5|105.45|105.4|105.3|105.5|105.45|105.35|105.25|89317
1611140100000|2021-01-20 10:55:00|105.35|105.35|105.35|105.3|105.4|105.35|105.3|105.2|165710
1611140400000|2021-01-20 11:00:00|105.4|105.25|105.35|105.25|105.45|105.4|105.3|105.2|62511
1611140700000|2021-01-20 11:05:00|105.3|105.2|105.2|105.1|105.35|105.25|104.8|104.75|459671
1611141000000|2021-01-20 11:10:00|105.25|105.15|105.05|104.9|105.3|105.25|105.05|104.9|160688
1611141300000|2021-01-20 11:15:00|105|104.85|104.7|104.55|105|104.9|104.5|104.35|327990
1611141600000|2021-01-20 11:20:00|104.65|104.6|104.9|104.8|104.9|104.8|104.6|104.5|239715
1611141900000|2021-01-20 11:25:00|104.95|104.85|105|104.9|105.05|105|104.85|104.8|124763
1611142200000|2021-01-20 11:30:00|104.95|104.85|104.8|104.7|104.95|104.9|104.75|104.65|67624
1611142500000|2021-01-20 11:35:00|104.85|104.75|104.85|104.75|104.9|104.8|104.6|104.5|218884
1611142800000|2021-01-20 11:40:00|104.9|104.8|104.8|104.7|104.95|104.9|104.7|104.65|196267
1611143100000|2021-01-20 11:45:00|104.75|104.65|104.7|104.65|104.75|104.65|104.55|104.4|161039
1611143400000|2021-01-20 11:50:00|104.75|104.6|104.7|104.65|104.75|104.65|104.6|104.5|316751
1611143700000|2021-01-20 11:55:00|104.65|104.6|104.7|104.6|104.75|104.7|104.6|104.5|140171
1611144000000|2021-01-20 12:00:00|104.75|104.65|104.7|104.6|104.8|104.75|104.65|104.55|155501
1611144300000|2021-01-20 12:05:00|104.65|104.55|104.85|104.75|104.9|104.85|104.6|104.5|423288
1611144600000|2021-01-20 12:10:00|104.9|104.8|105.1|105|105.15|105.05|104.9|104.8|472003
1611144900000|2021-01-20 12:15:00|105.05|104.95|105.05|104.95|105.05|105|105.05|104.95|38857
1611145200000|2021-01-20 12:20:00|105.1|105|105.1|105.05|105.15|105.1|105.05|104.95|57644
1611145500000|2021-01-20 12:25:00|105.15|105.1|105.05|104.95|105.2|105.15|105.05|104.95|57650
1611145800000|2021-01-20 12:30:00|105|105|105|104.9|105.05|105|104.95|104.9|28131
1611146100000|2021-01-20 12:35:00|104.95|104.85|105|104.85|105|104.9|104.75|104.7|64129
1611146400000|2021-01-20 12:40:00|104.95|104.9|104.9|104.8|105|104.95|104.85|104.75|93137
1611146700000|2021-01-20 12:45:00|104.95|104.85|104.9|104.85|105.05|104.95|104.9|104.8|36372
1611147000000|2021-01-20 12:50:00|104.95|104.9|105.15|105.05|105.15|105.1|104.95|104.85|36887
1611147300000|2021-01-20 12:55:00|105.2|105.1|105.25|105.15|105.25|105.2|105.15|105.1|68119
1611147600000|2021-01-20 13:00:00|105.2|105.2|105.25|105.15|105.25|105.2|105.2|105.1|58014
1611147900000|2021-01-20 13:05:00|105.2|105.1|105.1|105.05|105.2|105.1|105|104.95|85107
1611148200000|2021-01-20 13:10:00|105.15|105.1|105.1|105|105.15|105.1|105.05|105|69452
1611148500000|2021-01-20 13:15:00|105.15|105.05|105.45|105.4|105.45|105.4|105.15|105.05|190600
1611148800000|2021-01-20 13:20:00|105.5|105.45|105.7|105.6|105.7|105.6|105.45|105.35|211600
1611149100000|2021-01-20 13:25:00|105.65|105.55|105.4|105.3|105.65|105.55|105.35|105.3|63317
1611149400000|2021-01-20 13:30:00|105.45|105.35|105.45|105.35|105.45|105.4|105.4|105.35|7994
1611149700000|2021-01-20 13:35:00|105.4|105.4|105.85|105.75|105.85|105.75|105.4|105.35|356959
1611150000000|2021-01-20 13:40:00|105.8|105.7|105.9|105.8|105.95|105.9|105.65|105.6|229964
1611150300000|2021-01-20 13:45:00|105.85|105.85|105.8|105.7|105.85|105.85|105.75|105.6|56699
1611150600000|2021-01-20 13:50:00|105.75|105.65|105.85|105.75|105.95|105.8|105.7|105.65|69475
1611150900000|2021-01-20 13:55:00|105.8|105.8|106|105.9|106|105.95|105.8|105.75|142783
1611151200000|2021-01-20 14:00:00|106.05|105.95|106.3|106.2|106.5|106.4|106|105.95|465411
1611151500000|2021-01-20 14:05:00|106.25|106.15|106.15|106|106.3|106.2|106.1|106|111847
1611151800000|2021-01-20 14:10:00|106.2|106.05|106.25|106.2|106.5|106.45|106.15|106.05|283027
1611152100000|2021-01-20 14:15:00|106.3|106.25|106.4|106.3|106.5|106.4|106.2|106.15|330826
1611152400000|2021-01-20 14:20:00|106.45|106.35|106.95|106.8|107.1|107.05|106.3|106.25|856622
1611152700000|2021-01-20 14:25:00|107|106.85|107.35|107.3|107.45|107.35|107|106.85|992117
1611153000000|2021-01-20 14:30:00|107.4|107.25|107.25|107.15|107.45|107.25|106.9|106.85|385462
1611153300000|2021-01-20 14:35:00|107.1|107.1|107.35|107.25|107.5|107.45|107.1|107.05|743479
1611153600000|2021-01-20 14:40:00|107.3|107.2|107.3|107.2|107.6|107.5|107.2|107.15|393851
1611153900000|2021-01-20 14:45:00|107.35|107.25|107.25|107.15|107.5|107.4|107.15|107.1|337014
1611154200000|2021-01-20 14:50:00|107.2|107.1|107.2|107.15|107.45|107.35|107.1|107.05|485190
1611154500000|2021-01-20 14:55:00|107.25|107.2|107.55|107.5|107.7|107.65|107.2|107.15|11599539
1611154800000|2021-01-20 15:00:00|107.6|107.45|107.75|107.7|108.7|108.55|107.4|107.3|1924199
1611155100000|2021-01-20 15:05:00|107.7|107.65|107.65|107.5|108.1|108|107.6|107.5|735131
1611155400000|2021-01-20 15:10:00|107.6|107.55|107.65|107.55|107.85|107.8|107.45|107.4|279906
1611155700000|2021-01-20 15:15:00|107.6|107.6|107.35|107.25|107.75|107.65|107.25|107.2|376451
1611156000000|2021-01-20 15:20:00|107.25|107.2|107.15|107.1|107.35|107.25|107.1|107.05|281475
1611156300000|2021-01-20 15:25:00|107.1|107.05|106.95|106.85|107.1|107.1|106.9|106.85|332667
1611156600000|2021-01-20 15:30:00|107|106.9|107.1|107|107.35|107.25|106.95|106.85|264361
1611156900000|2021-01-20 15:35:00|107.05|106.95|107|106.9|107.15|107|106.9|106.8|117327
1611157200000|2021-01-20 15:40:00|106.95|106.85|107.15|107.05|107.15|107.05|106.95|106.85|148003
1611157500000|2021-01-20 15:45:00|107.2|107.1|107.1|107|107.25|107.2|107.05|106.95|131002
1611157800000|2021-01-20 15:50:00|107.05|106.95|107|106.9|107.1|107|106.95|106.9|130720
1611158100000|2021-01-20 15:55:00|106.95|106.95|107.05|106.95|107.1|107|106.95|106.9|68545
1611158400000|2021-01-20 16:00:00|107|107|107.05|106.95|107.05|107|106.9|106.85|129875
1611158700000|2021-01-20 16:05:00|107|107|106.95|106.9|107.1|107.05|106.9|106.8|182446
1611159000000|2021-01-20 16:10:00|106.9|106.85|106.95|106.85|107|106.95|106.9|106.85|176254
1611159300000|2021-01-20 16:15:00|107|106.9|107|106.9|107.1|107|106.9|106.85|260355
1611159600000|2021-01-20 16:20:00|106.95|106.95|107|106.9|107.05|106.95|106.9|106.85|147816
1611159900000|2021-01-20 16:25:00|106.95|106.95|107.05|107|107.1|107|106.9|106.8|363758
1611216000000|2021-01-21 08:00:00|108.3|108|107.95|107.75|108.3|108.1|107.8|107.6|447090
1611216300000|2021-01-21 08:05:00|108|107.8|107.9|107.8|108.05|108|107.55|107.4|259030
1611216600000|2021-01-21 08:10:00|107.95|107.85|108.05|107.95|108.2|108.1|107.85|107.7|256195
1611216900000|2021-01-21 08:15:00|108.1|108|107.75|107.6|108.4|108.3|107.75|107.6|641793
1611217200000|2021-01-21 08:20:00|107.8|107.65|107.95|107.8|108.1|108|107.75|107.65|98365
1611217500000|2021-01-21 08:25:00|108|107.75|107.1|107|108|107.8|107.1|107|80478
1611217800000|2021-01-21 08:30:00|107.15|107.05|106.65|106.55|107.15|107.1|106.65|106.55|253077
1611218100000|2021-01-21 08:35:00|106.7|106.6|105.9|105.8|106.8|106.75|105.8|105.7|219106
1611218400000|2021-01-21 08:40:00|105.85|105.75|105.1|104.95|105.95|105.9|104.9|104.85|933383
1611218700000|2021-01-21 08:45:00|105.15|105|105|104.95|105.25|105.2|104.95|104.9|689152
1611219000000|2021-01-21 08:50:00|104.95|104.9|105.05|104.95|105.25|105.1|104.9|104.8|401520
1611219300000|2021-01-21 08:55:00|105|104.9|104.95|104.85|105.2|105.1|104.85|104.75|703260
1611219600000|2021-01-21 09:00:00|104.9|104.8|104.9|104.75|105.15|105.1|104.85|104.75|638871
1611219900000|2021-01-21 09:05:00|104.95|104.8|105|104.9|105.15|105.05|104.8|104.7|527748
1611220200000|2021-01-21 09:10:00|104.95|104.85|105.1|105|105.1|105.05|104.85|104.75|281511
1611220500000|2021-01-21 09:15:00|105.05|104.95|105|104.85|105.1|105|104.65|104.55|571300
1611220800000|2021-01-21 09:20:00|104.95|104.9|104.7|104.6|105.05|105|104.65|104.55|346950
1611221100000|2021-01-21 09:25:00|104.65|104.55|104.5|104.35|104.85|104.75|104.4|104.3|697247
1611221400000|2021-01-21 09:30:00|104.45|104.3|104.5|104.45|104.75|104.65|104.3|104.2|734805
1611221700000|2021-01-21 09:35:00|104.45|104.4|104.85|104.75|104.95|104.85|104.4|104.3|469608
1611222000000|2021-01-21 09:40:00|104.8|104.7|105.15|105.05|105.3|105.2|104.75|104.65|527883
1611222300000|2021-01-21 09:45:00|105.2|105.1|105.2|105.1|105.25|105.2|105.15|105|129855
1611222600000|2021-01-21 09:50:00|105.15|105.15|105.1|105|105.2|105.15|104.95|104.9|174954
1611222900000|2021-01-21 09:55:00|105.05|104.95|105.15|105.05|105.2|105.15|105.05|104.95|220316
1611223200000|2021-01-21 10:00:00|105.1|105.1|105.1|105|105.15|105.1|105.05|104.95|131679
1611223500000|2021-01-21 10:05:00|105.15|105.05|105.25|105.15|105.35|105.3|105.1|105|241416
1611223800000|2021-01-21 10:10:00|105.3|105.2|105.3|105.2|105.3|105.2|105.2|105.1|102076
1611224100000|2021-01-21 10:15:00|105.35|105.3|105.5|105.35|105.75|105.65|105.35|105.3|205550
1611224400000|2021-01-21 10:20:00|105.55|105.4|105.7|105.6|105.7|105.6|105.5|105.4|153361
1611224700000|2021-01-21 10:25:00|105.65|105.55|105.65|105.5|105.75|105.65|105.55|105.45|98634
1611225000000|2021-01-21 10:30:00|105.7|105.55|105.7|105.65|105.75|105.7|105.5|105.4|129143
1611225300000|2021-01-21 10:35:00|105.65|105.6|105.55|105.45|105.8|105.75|105.55|105.45|130374
1611225600000|2021-01-21 10:40:00|105.6|105.5|105.6|105.45|105.65|105.55|105.5|105.35|108709
1611225900000|2021-01-21 10:45:00|105.55|105.5|105.5|105.45|105.7|105.6|105.5|105.4|102264
1611226200000|2021-01-21 10:50:00|105.55|105.5|105.45|105.4|105.65|105.6|105.45|105.4|259337
1611226500000|2021-01-21 10:55:00|105.5|105.45|105.4|105.3|105.5|105.45|105.3|105.2|69460
1611226800000|2021-01-21 11:00:00|105.35|105.25|104.95|104.8|105.35|105.25|104.75|104.7|210105
1611227100000|2021-01-21 11:05:00|105|104.85|105.1|105.05|105.15|105.05|104.95|104.85|131099
1611227400000|2021-01-21 11:10:00|105.15|105.1|105.15|105|105.2|105.15|105|104.9|123943
1611227700000|2021-01-21 11:15:00|105.1|104.95|105|104.9|105.15|105.05|105|104.9|42949
1611228000000|2021-01-21 11:20:00|105.05|104.95|105.15|105.05|105.2|105.15|104.95|104.85|132482
1611228300000|2021-01-21 11:25:00|105.2|105|105.05|104.9|105.2|105.15|104.95|104.85|182769
1611228600000|2021-01-21 11:30:00|105|104.95|105.2|105.1|105.2|105.1|105|104.9|53346
1611228900000|2021-01-21 11:35:00|105.25|105.15|105.2|105.1|105.3|105.25|105.2|105.1|156592
1611229200000|2021-01-21 11:40:00|105.15|105.15|105.15|105.05|105.2|105.15|105.1|105|93774
1611229500000|2021-01-21 11:45:00|105.1|105|105.15|105.05|105.2|105.15|105.05|105|99412
1611229800000|2021-01-21 11:50:00|105.1|105|105.15|105.05|105.15|105.05|105|104.95|49268
1611230100000|2021-01-21 11:55:00|105.1|105|105.1|105|105.15|105.05|104.85|104.75|178546
1611230400000|2021-01-21 12:00:00|105.15|105.05|105.1|105|105.3|105.25|105.05|104.95|177406
1611230700000|2021-01-21 12:05:00|105.15|105.05|105.05|104.95|105.2|105.1|104.95|104.85|301667
1611231000000|2021-01-21 12:10:00|105.1|105|105.15|105.05|105.15|105.05|105|104.95|163811
1611231300000|2021-01-21 12:15:00|105.1|105.1|105.15|105|105.25|105.15|105.1|105|85810
1611231600000|2021-01-21 12:20:00|105.1|105.05|104.95|104.8|105.1|105.05|104.75|104.7|297761
1611231900000|2021-01-21 12:25:00|104.9|104.85|105|104.9|105|104.9|104.85|104.8|99458
1611232200000|2021-01-21 12:30:00|105.05|104.95|104.9|104.8|105.05|105|104.9|104.8|470094
1611232500000|2021-01-21 12:35:00|104.85|104.75|104.8|104.7|104.9|104.8|104.6|104.5|773359
1611232800000|2021-01-21 12:40:00|104.85|104.75|104.85|104.7|105|104.85|104.75|104.7|202802
1611233100000|2021-01-21 12:45:00|104.8|104.75|104.75|104.65|104.85|104.8|104.65|104.6|259377
1611233400000|2021-01-21 12:50:00|104.8|104.7|104.75|104.65|104.85|104.8|104.6|104.55|348080
1611233700000|2021-01-21 12:55:00|104.8|104.7|104.7|104.6|104.85|104.75|104.65|104.55|251643
1611234000000|2021-01-21 13:00:00|104.75|104.65|104.7|104.6|104.75|104.7|104.7|104.6|186318
1611234300000|2021-01-21 13:05:00|104.75|104.65|104.8|104.7|104.85|104.8|104.55|104.4|631363
1611234600000|2021-01-21 13:10:00|104.75|104.75|104.7|104.6|104.75|104.75|104.65|104.6|69497
1611234900000|2021-01-21 13:15:00|104.75|104.65|104.75|104.7|104.8|104.75|104.7|104.6|2442658
1611235200000|2021-01-21 13:20:00|104.7|104.65|104.9|104.8|104.95|104.9|104.7|104.6|210641
1611235500000|2021-01-21 13:25:00|104.85|104.85|104.95|104.85|105|104.9|104.85|104.8|121337
1611235800000|2021-01-21 13:30:00|105|104.9|105.15|105|105.15|105.1|104.9|104.85|191844
1611236100000|2021-01-21 13:35:00|105.2|105.05|105.1|105|105.3|105.25|105|104.85|656256
1611236400000|2021-01-21 13:40:00|105.15|105.05|105.1|105|105.25|105.15|105.1|105|115565
1611236700000|2021-01-21 13:45:00|105.15|105.05|105.15|105.1|105.3|105.25|105.15|105.05|116998
1611237000000|2021-01-21 13:50:00|105.2|105.15|105.15|105.05|105.25|105.15|105.05|105|61578
1611237300000|2021-01-21 13:55:00|105.2|105.1|105.65|105.55|105.75|105.7|105.15|105.1|201540
1611237600000|2021-01-21 14:00:00|105.6|105.5|105.7|105.65|105.8|105.75|105.5|105.4|442213
1611237900000|2021-01-21 14:05:00|105.65|105.6|105.65|105.55|105.7|105.65|105.45|105.35|129779
1611238200000|2021-01-21 14:10:00|105.6|105.5|105.6|105.5|105.7|105.6|105.5|105.4|120684
1611238500000|2021-01-21 14:15:00|105.65|105.45|105.55|105.4|105.75|105.6|105.4|105.3|96658
1611238800000|2021-01-21 14:20:00|105.45|105.45|105.65|105.5|105.75|105.65|105.45|105.4|166812
1611239100000|2021-01-21 14:25:00|105.7|105.55|105.6|105.5|105.7|105.6|105.5|105.45|74376
1611239400000|2021-01-21 14:30:00|105.55|105.45|105.45|105.35|105.7|105.6|105.35|105.25|158344
1611239700000|2021-01-21 14:35:00|105.4|105.3|105.6|105.5|105.75|105.65|105.25|105.15|304587
1611240000000|2021-01-21 14:40:00|105.55|105.45|105.5|105.4|105.65|105.55|105.45|105.35|276138
1611240300000|2021-01-21 14:45:00|105.55|105.45|105.2|105.15|105.65|105.55|105.2|105.15|201559
1611240600000|2021-01-21 14:50:00|105.25|105.2|105.05|104.95|105.25|105.2|105|104.95|112815
1611240900000|2021-01-21 14:55:00|105.1|105|105.1|105|105.15|105.1|104.95|104.85|337702
1611241200000|2021-01-21 15:00:00|105.15|105.05|104.95|104.85|105.3|105.2|104.95|104.85|219966
1611241500000|2021-01-21 15:05:00|104.9|104.9|105|104.9|105.1|105|104.75|104.7|286093
1611241800000|2021-01-21 15:10:00|104.9|104.85|104.95|104.9|105|104.95|104.8|104.75|295709
1611242100000|2021-01-21 15:15:00|105|104.95|105.1|105|105.2|105.15|105|104.9|210905
1611242400000|2021-01-21 15:20:00|105.05|104.95|105.05|104.95|105.05|104.95|104.85|104.75|136976
1611242700000|2021-01-21 15:25:00|105|104.9|104.9|104.85|105.05|104.95|104.85|104.75|167984
1611243000000|2021-01-21 15:30:00|104.95|104.9|104.8|104.7|104.95|104.9|104.8|104.7|254186
1611243300000|2021-01-21 15:35:00|104.75|104.75|104.85|104.75|105|104.9|104.6|104.5|384430
1611243600000|2021-01-21 15:40:00|104.8|104.7|104.6|104.55|104.85|104.75|104.55|104.5|453192
1611243900000|2021-01-21 15:45:00|104.55|104.5|104.7|104.6|104.75|104.65|104.5|104.4|482461
1611244200000|2021-01-21 15:50:00|104.75|104.65|104.4|104.3|104.75|104.65|104.35|104.25|356052
1611244500000|2021-01-21 15:55:00|104.35|104.25|104.05|103.9|104.4|104.25|103.7|103.65|1399694
1611244800000|2021-01-21 16:00:00|104.1|104.05|104.1|104|104.15|104.05|103.65|103.6|1706250
1611245100000|2021-01-21 16:05:00|104.05|103.95|103.6|103.55|104.1|104|103.55|103.5|1133010
1611245400000|2021-01-21 16:10:00|103.65|103.6|103.65|103.55|103.9|103.75|103.45|103.4|2192566
1611245700000|2021-01-21 16:15:00|103.6|103.6|103.7|103.6|103.75|103.7|103.6|103.5|815788
1611246000000|2021-01-21 16:20:00|103.75|103.65|103.8|103.7|103.9|103.85|103.65|103.55|838940
1611246300000|2021-01-21 16:25:00|103.75|103.75|103.85|103.75|103.95|103.9|103.7|103.65|682398
1611302400000|2021-01-22 08:00:00|103.75|103.35|102.3|102.05|103.75|103.4|101.6|101.25|2500568
1611302700000|2021-01-22 08:05:00|102.25|102.1|101.95|101.75|102.4|102.2|101.65|101.6|1141025
1611303000000|2021-01-22 08:10:00|101.9|101.8|102.15|102|102.55|102.5|101.75|101.6|954046
1611303300000|2021-01-22 08:15:00|102.1|102.05|102.4|102.25|102.9|102.75|101.8|101.7|713488
1611303600000|2021-01-22 08:20:00|102.35|102.2|102.5|102.4|102.7|102.6|102.2|102.1|583016
1611303900000|2021-01-22 08:25:00|102.45|102.35|101.15|101.05|102.5|102.45|101.15|101.05|1486231
1611304200000|2021-01-22 08:30:00|101.1|101|100.75|100.7|101.3|101.15|100.4|100.3|1661243
1611304500000|2021-01-22 08:35:00|100.8|100.65|101.25|101.1|101.65|101.55|100.55|100.5|817955
1611304800000|2021-01-22 08:40:00|101.2|101.05|101|100.95|101.35|101.2|100.85|100.75|564356
1611305100000|2021-01-22 08:45:00|100.95|100.9|101.15|101|101.15|101.1|100.8|100.65|765537
1611305400000|2021-01-22 08:50:00|101.1|100.95|101.5|101.45|102|101.9|101.05|100.95|818978
1611305700000|2021-01-22 08:55:00|101.55|101.5|101.9|101.8|101.9|101.85|101.5|101.4|340144
1611306000000|2021-01-22 09:00:00|101.95|101.85|102.1|101.9|102.2|102.15|101.85|101.75|477121
1611306300000|2021-01-22 09:05:00|102.05|101.95|101.65|101.55|102.1|102|101.6|101.55|343003
1611306600000|2021-01-22 09:10:00|101.7|101.6|101.35|101.25|101.95|101.85|101.25|101.15|517140
1611306900000|2021-01-22 09:15:00|101.4|101.2|101.7|101.55|101.8|101.7|101.35|101.2|231503
1611307200000|2021-01-22 09:20:00|101.65|101.6|101.75|101.6|101.75|101.7|101.45|101.35|227994
1611307500000|2021-01-22 09:25:00|101.8|101.65|101.9|101.75|102.2|102.1|101.75|101.6|367817
1611307800000|2021-01-22 09:30:00|101.75|101.7|102.35|102.25|102.35|102.25|101.75|101.6|334485
1611308100000|2021-01-22 09:35:00|102.3|102.2|102.55|102.45|102.6|102.45|102.1|102|338809
1611308400000|2021-01-22 09:40:00|102.5|102.4|102.45|102.35|102.7|102.65|102.3|102.2|380524
1611308700000|2021-01-22 09:45:00|102.5|102.3|102.5|102.35|102.75|102.55|102.2|102.1|188332
1611309000000|2021-01-22 09:50:00|102.45|102.3|102.6|102.45|102.7|102.55|102.4|102.3|189585
1611309300000|2021-01-22 09:55:00|102.65|102.5|102.25|102.15|102.75|102.65|102.15|102.1|304659
1611309600000|2021-01-22 10:00:00|102.3|102.2|102.45|102.3|102.65|102.6|102.15|102|148086
1611309900000|2021-01-22 10:05:00|102.5|102.4|102.95|102.85|102.95|102.85|102.5|102.4|203944
1611310200000|2021-01-22 10:10:00|102.9|102.8|102.9|102.8|103.1|103|102.6|102.55|236705
1611310500000|2021-01-22 10:15:00|102.95|102.85|103.4|103.3|103.7|103.65|102.95|102.8|307320
1611310800000|2021-01-22 10:20:00|103.45|103.35|103.6|103.5|103.6|103.55|103.25|103.1|176138
1611311100000|2021-01-22 10:25:00|103.55|103.55|103.2|103.15|103.75|103.65|103.05|102.9|498874
1611311400000|2021-01-22 10:30:00|103.15|103.1|103.1|103|103.2|103.1|103.05|103|59632
1611311700000|2021-01-22 10:35:00|103.05|102.95|102.9|102.75|103.05|102.95|102.75|102.7|98638
1611312000000|2021-01-22 10:40:00|102.85|102.7|102.6|102.5|102.85|102.7|102.6|102.5|87885
1611312300000|2021-01-22 10:45:00|102.55|102.45|102.3|102.2|102.55|102.45|102.25|102.2|87299
1611312600000|2021-01-22 10:50:00|102.25|102.15|102.2|102.1|102.35|102.25|102.1|102|149714
1611312900000|2021-01-22 10:55:00|102.15|102.05|101.95|101.85|102.2|102.1|101.95|101.85|96690
1611313200000|2021-01-22 11:00:00|102|101.9|102.05|102|102.15|102.05|102|101.9|189515
1611313500000|2021-01-22 11:05:00|102|101.95|101.85|101.7|102.05|102|101.6|101.55|233570
1611313800000|2021-01-22 11:10:00|101.8|101.75|101.9|101.75|101.95|101.85|101.75|101.6|66047
1611314100000|2021-01-22 11:15:00|101.85|101.7|101.9|101.8|101.95|101.9|101.75|101.6|116846
1611314400000|2021-01-22 11:20:00|101.95|101.85|101.95|101.8|102.05|101.95|101.85|101.75|136692
1611314700000|2021-01-22 11:25:00|101.9|101.75|101.9|101.8|102.05|101.9|101.75|101.7|148110
1611315000000|2021-01-22 11:30:00|101.85|101.75|101.65|101.6|101.85|101.75|101.65|101.6|140072
1611315300000|2021-01-22 11:35:00|101.6|101.55|101.65|101.55|101.7|101.65|101.55|101.5|120665
1611315600000|2021-01-22 11:40:00|101.6|101.5|101.7|101.6|101.7|101.65|101.55|101.5|154816
1611315900000|2021-01-22 11:45:00|101.75|101.65|101.95|101.9|102|101.95|101.7|101.6|115060
1611316200000|2021-01-22 11:50:00|102|101.85|101.95|101.85|102|101.9|101.95|101.8|69171
1611316500000|2021-01-22 11:55:00|101.9|101.9|101.75|101.7|101.95|101.9|101.75|101.65|70071
1611316800000|2021-01-22 12:00:00|101.8|101.75|101.8|101.7|101.8|101.75|101.7|101.6|123483
1611317100000|2021-01-22 12:05:00|101.75|101.75|101.65|101.6|101.8|101.75|101.65|101.6|167534
1611317400000|2021-01-22 12:10:00|101.6|101.55|101.5|101.45|101.65|101.55|101.35|101.3|277760
1611317700000|2021-01-22 12:15:00|101.55|101.5|101.5|101.45|101.55|101.5|101.45|101.4|172933
1611318000000|2021-01-22 12:20:00|101.55|101.4|101.8|101.7|101.8|101.7|101.45|101.4|153536
1611318300000|2021-01-22 12:25:00|101.75|101.65|102.05|101.95|102.1|102|101.65|101.55|378543
1611318600000|2021-01-22 12:30:00|102.1|102|102.2|102.05|102.45|102.4|102.1|102|193701
1611318900000|2021-01-22 12:35:00|102.25|102.1|101.85|101.75|102.5|102.4|101.65|101.6|303662
1611319200000|2021-01-22 12:40:00|101.8|101.7|101.8|101.75|101.85|101.75|101.6|101.5|76176
1611319500000|2021-01-22 12:45:00|101.75|101.7|101.6|101.55|101.8|101.7|101.5|101.4|140258
1611319800000|2021-01-22 12:50:00|101.65|101.6|101.6|101.5|101.7|101.65|101.6|101.5|54642
1611320100000|2021-01-22 12:55:00|101.55|101.55|101.6|101.55|101.6|101.55|101.55|101.5|72476
1611320400000|2021-01-22 13:00:00|101.65|101.6|101.7|101.6|101.75|101.65|101.55|101.5|276512
1611320700000|2021-01-22 13:05:00|101.75|101.65|101.75|101.65|101.75|101.7|101.6|101.5|73022
1611321000000|2021-01-22 13:10:00|101.7|101.6|101.75|101.65|101.75|101.7|101.65|101.6|133599
1611321300000|2021-01-22 13:15:00|101.7|101.7|101.9|101.8|101.9|101.8|101.65|101.6|179729
1611321600000|2021-01-22 13:20:00|101.85|101.75|101.8|101.7|101.85|101.8|101.75|101.65|99871
1611321900000|2021-01-22 13:25:00|101.85|101.75|102|101.9|102|101.95|101.8|101.7|129151
1611322200000|2021-01-22 13:30:00|101.95|101.85|102.05|101.95|102.05|102|101.9|101.85|125441
1611322500000|2021-01-22 13:35:00|102.1|102|102.15|102.05|102.4|102.3|102.1|102|83717
1611322800000|2021-01-22 13:40:00|102.1|102.1|102|101.95|102.1|102.1|101.9|101.8|80925
1611323100000|2021-01-22 13:45:00|102.05|102|102|101.85|102.05|102|101.9|101.85|104557
1611323400000|2021-01-22 13:50:00|102.05|101.9|102.1|101.95|102.1|102|102|101.85|83194
1611323700000|2021-01-22 13:55:00|102.05|102|102|101.9|102.1|102|101.75|101.7|129458
1611324000000|2021-01-22 14:00:00|101.95|101.95|102.05|102|102.05|102|101.95|101.9|141935
1611324300000|2021-01-22 14:05:00|102|101.95|101.8|101.7|102.05|101.95|101.8|101.7|200279
1611324600000|2021-01-22 14:10:00|101.85|101.75|101.75|101.65|101.9|101.85|101.65|101.6|148331
1611324900000|2021-01-22 14:15:00|101.8|101.7|101.95|101.85|101.95|101.85|101.75|101.65|311789
1611325200000|2021-01-22 14:20:00|101.9|101.8|101.7|101.6|101.9|101.8|101.7|101.6|151217
1611325500000|2021-01-22 14:25:00|101.65|101.65|101.65|101.55|101.85|101.75|101.55|101.5|288546
1611325800000|2021-01-22 14:30:00|101.7|101.6|102|101.95|102.2|102.1|101.55|101.5|855671
1611326100000|2021-01-22 14:35:00|102.05|101.9|101.95|101.85|102.05|101.95|101.75|101.7|462060
1611326400000|2021-01-22 14:40:00|102|101.9|101.8|101.7|102|101.95|101.75|101.65|409413
1611326700000|2021-01-22 14:45:00|101.85|101.75|101.9|101.8|102.05|101.95|101.8|101.7|1754201
1611327000000|2021-01-22 14:50:00|101.85|101.75|102|101.95|102|101.95|101.85|101.75|298713
1611327300000|2021-01-22 14:55:00|102.05|102|102.5|102.4|102.5|102.4|102.05|102|199069
1611327600000|2021-01-22 15:00:00|102.45|102.35|102.65|102.55|102.75|102.65|102.4|102.35|209430
1611327900000|2021-01-22 15:05:00|102.6|102.5|102.8|102.7|103|102.95|102.45|102.4|241822
1611328200000|2021-01-22 15:10:00|102.75|102.65|102.9|102.75|102.9|102.8|102.7|102.6|87193
1611328500000|2021-01-22 15:15:00|102.85|102.8|103.05|102.95|103.25|103.15|102.85|102.75|159714
1611328800000|2021-01-22 15:20:00|103|102.9|102.8|102.75|103.05|103|102.75|102.65|209978
1611329100000|2021-01-22 15:25:00|102.85|102.8|102.3|102.2|102.85|102.8|102.15|102|298778
1611329400000|2021-01-22 15:30:00|102.25|102.15|102.55|102.4|102.8|102.65|102.2|102.05|206836
1611329700000|2021-01-22 15:35:00|102.45|102.45|102.1|101.95|102.55|102.5|102.05|101.9|183369
1611330000000|2021-01-22 15:40:00|102.15|102|102.15|102.05|102.25|102.2|102.05|101.95|181576
1611330300000|2021-01-22 15:45:00|102.1|102|102.2|102.1|102.3|102.25|102.05|101.95|149600
1611330600000|2021-01-22 15:50:00|102.25|102.15|102.25|102.15|102.45|102.4|102.2|102.1|215357
1611330900000|2021-01-22 15:55:00|102.2|102.1|102.35|102.25|102.35|102.3|102.2|102.1|184901
1611331200000|2021-01-22 16:00:00|102.3|102.2|102.4|102.3|102.45|102.4|102.25|102.15|200791
1611331500000|2021-01-22 16:05:00|102.35|102.35|102.55|102.45|102.7|102.65|102.35|102.25|294650
1611331800000|2021-01-22 16:10:00|102.5|102.4|102.55|102.45|102.6|102.5|102.35|102.3|186947
1611332100000|2021-01-22 16:15:00|102.5|102.4|102.65|102.6|102.7|102.65|102.45|102.4|267132
1611332400000|2021-01-22 16:20:00|102.6|102.55|102.8|102.7|102.9|102.8|102.6|102.55|419102
1611332700000|2021-01-22 16:25:00|102.75|102.65|102.95|102.8|103.05|102.95|102.55|102.5|527942
1611561600000|2021-01-25 08:00:00|103.65|103.3|101.9|101.65|103.9|103.85|101.75|101.5|989742
1611561900000|2021-01-25 08:05:00|101.85|101.6|100.55|100.35|101.95|101.85|100.35|100.3|1121024
1611562200000|2021-01-25 08:10:00|100.5|100.3|99.5|99.36|100.5|100.35|99.14|99.1|2959219
1611562500000|2021-01-25 08:15:00|99.46|99.38|96|95.84|99.6|99.46|95.88|95.7|2672462
1611562800000|2021-01-25 08:20:00|96.02|95.74|96.72|96.44|97.8|97.46|95.68|95.5|3187396
1611563100000|2021-01-25 08:25:00|96.78|96.46|96.86|96.64|97.96|97.8|96.34|96.2|2489576
1611563400000|2021-01-25 08:30:00|96.84|96.8|97.36|97.14|97.88|97.62|96.2|96.02|2099839
1611563700000|2021-01-25 08:35:00|97.34|97.16|97.36|97.22|98.3|98.1|97.14|97|1552768
1611564000000|2021-01-25 08:40:00|97.44|97.28|97.4|97.18|97.6|97.5|96.76|96.52|1382653
1611564300000|2021-01-25 08:45:00|97.42|97.2|97.86|97.74|98.1|97.9|97.2|97|736309
1611564600000|2021-01-25 08:50:00|97.82|97.76|97.34|97.28|97.98|97.84|97.28|97.2|729693
1611564900000|2021-01-25 08:55:00|97.4|97.3|97.5|97.34|97.72|97.6|97.26|97.18|916578
1611565200000|2021-01-25 09:00:00|97.48|97.4|97.66|97.56|97.8|97.66|97.36|97.3|625260
1611565500000|2021-01-25 09:05:00|97.64|97.54|98.32|98.2|98.4|98.32|97.64|97.52|787403
1611565800000|2021-01-25 09:10:00|98.3|98.18|97.7|97.58|98.3|98.2|97.54|97.38|936153
1611566100000|2021-01-25 09:15:00|97.72|97.56|98.22|98.1|98.24|98.12|97.5|97.44|452441
1611566400000|2021-01-25 09:20:00|98.24|98.06|98.02|97.92|98.24|98.06|97.96|97.84|448063
1611566700000|2021-01-25 09:25:00|98|97.98|98|97.9|98.08|98|97.86|97.76|585699
1611567000000|2021-01-25 09:30:00|97.96|97.88|97.8|97.72|98|97.88|97.42|97.32|385699
1611567300000|2021-01-25 09:35:00|97.78|97.7|97.54|97.44|97.94|97.86|97.5|97.4|578703
1611567600000|2021-01-25 09:40:00|97.56|97.46|97.96|97.88|98|97.94|97.56|97.44|919116
1611567900000|2021-01-25 09:45:00|97.98|97.9|98.22|98.16|98.4|98.32|97.86|97.8|636244
1611568200000|2021-01-25 09:50:00|98.2|98.12|97.86|97.76|98.22|98.18|97.6|97.52|610305
1611568500000|2021-01-25 09:55:00|97.84|97.74|98.54|98.36|98.56|98.36|97.72|97.64|732923
1611568800000|2021-01-25 10:00:00|98.52|98.32|97.84|97.72|98.54|98.38|97.62|97.56|1307079
1611569100000|2021-01-25 10:05:00|97.82|97.7|97.3|97.22|97.92|97.8|97.26|97.12|748398
1611569400000|2021-01-25 10:10:00|97.28|97.2|97.32|97.26|97.34|97.26|97.1|97.02|437329
1611569700000|2021-01-25 10:15:00|97.3|97.24|97.28|97.2|97.48|97.4|97.16|97.08|467189
1611570000000|2021-01-25 10:20:00|97.26|97.16|97.38|97.28|97.5|97.36|97.18|97.1|365330
1611570300000|2021-01-25 10:25:00|97.36|97.3|97.48|97.38|97.48|97.42|97.3|97.22|282692
1611570600000|2021-01-25 10:30:00|97.5|97.4|97.72|97.66|97.74|97.68|97.38|97.34|226653
1611570900000|2021-01-25 10:35:00|97.74|97.68|97.5|97.42|97.78|97.7|97.4|97.32|258772
1611571200000|2021-01-25 10:40:00|97.48|97.38|97.48|97.4|97.6|97.52|97.4|97.32|393312
1611571500000|2021-01-25 10:45:00|97.5|97.38|97.54|97.46|97.54|97.52|97.34|97.26|286054
1611571800000|2021-01-25 10:50:00|97.52|97.42|97.5|97.42|97.54|97.46|97.42|97.34|175166
1611572100000|2021-01-25 10:55:00|97.52|97.44|97.76|97.66|97.92|97.8|97.52|97.44|324842
1611572400000|2021-01-25 11:00:00|97.78|97.7|98|97.94|98|97.94|97.72|97.66|222526
1611572700000|2021-01-25 11:05:00|98.04|97.96|98.04|97.94|98.28|98.14|97.96|97.88|373624
1611573000000|2021-01-25 11:10:00|98.06|97.96|98.02|97.92|98.08|98|97.88|97.86|567438
1611573300000|2021-01-25 11:15:00|98|97.9|98.02|97.94|98.26|98.22|97.9|97.86|489422
1611573600000|2021-01-25 11:20:00|98|97.92|98.06|98|98.22|98.16|97.98|97.88|314156
1611573900000|2021-01-25 11:25:00|98.08|98.02|98.18|98.08|98.2|98.18|98.06|98|359245
1611574200000|2021-01-25 11:30:00|98.2|98.1|98.4|98.34|98.4|98.36|98.1|98.04|191333
1611574500000|2021-01-25 11:35:00|98.42|98.38|98.54|98.46|98.56|98.46|98.36|98.3|168986
1611574800000|2021-01-25 11:40:00|98.5|98.44|98.42|98.34|98.5|98.44|98.22|98.1|392446
1611575100000|2021-01-25 11:45:00|98.38|98.32|98.58|98.48|98.7|98.58|97.9|97.84|626235
1611575400000|2021-01-25 11:50:00|98.6|98.5|98.78|98.7|98.8|98.7|98.58|98.48|345613
1611575700000|2021-01-25 11:55:00|98.76|98.68|98.02|97.9|98.8|98.7|98.02|97.9|227820
1611576000000|2021-01-25 12:00:00|98.04|97.88|98.04|97.96|98.2|98.04|97.9|97.82|342998
1611576300000|2021-01-25 12:05:00|98.02|97.94|98.04|97.96|98.18|98.12|97.96|97.9|212151
1611576600000|2021-01-25 12:10:00|98.02|97.98|97.98|97.88|98.22|98.1|97.88|97.82|330120
1611576900000|2021-01-25 12:15:00|97.96|97.86|97.86|97.78|98|97.94|97.6|97.54|569876
1611577200000|2021-01-25 12:20:00|97.84|97.76|97.32|97.24|97.86|97.76|97.32|97.24|455951
1611577500000|2021-01-25 12:25:00|97.3|97.2|96.96|96.86|97.4|97.34|96.7|96.6|937405
1611577800000|2021-01-25 12:30:00|96.98|96.84|96.36|96.28|97|96.96|96.34|96.28|364620
1611578100000|2021-01-25 12:35:00|96.38|96.3|96.02|95.92|96.4|96.34|95.98|95.88|839594
1611578400000|2021-01-25 12:40:00|96|95.94|96.22|96.12|96.36|96.32|96|95.88|536090
1611578700000|2021-01-25 12:45:00|96.2|96.16|96.3|96.22|96.5|96.36|96.12|96.02|488651
1611579000000|2021-01-25 12:50:00|96.28|96.2|96.28|96.18|96.34|96.3|95.88|95.84|710989
1611579300000|2021-01-25 12:55:00|96.26|96.2|96.34|96.24|96.56|96.48|96.1|96.04|264165
1611579600000|2021-01-25 13:00:00|96.32|96.22|96.64|96.54|96.64|96.56|96.3|96.22|455796
1611579900000|2021-01-25 13:05:00|96.6|96.56|96.96|96.88|97.1|97|96.36|96.34|308105
1611580200000|2021-01-25 13:10:00|96.94|96.84|96.92|96.84|97.04|97|96.8|96.68|270588
1611580500000|2021-01-25 13:15:00|96.9|96.82|97.28|97.14|97.28|97.14|96.84|96.74|274474
1611580800000|2021-01-25 13:20:00|97.26|97.16|97.16|97.08|97.54|97.42|97.16|97.04|250965
1611581100000|2021-01-25 13:25:00|97.14|97.06|96.94|96.84|97.2|97.12|96.9|96.78|164221
1611581400000|2021-01-25 13:30:00|96.96|96.82|97.12|97.04|97.16|97.04|96.9|96.76|279945
1611581700000|2021-01-25 13:35:00|97.1|97.02|96.92|96.84|97.12|97.04|96.9|96.82|214176
1611582000000|2021-01-25 13:40:00|96.88|96.82|97.18|97.1|97.2|97.1|96.88|96.8|148230
1611582300000|2021-01-25 13:45:00|97.16|97.08|97.22|97.18|97.28|97.24|97.12|97.04|261042
1611582600000|2021-01-25 13:50:00|97.24|97.2|97.54|97.48|97.54|97.48|97.24|97.18|233014
1611582900000|2021-01-25 13:55:00|97.52|97.46|97.52|97.42|97.7|97.62|97.36|97.28|390459
1611583200000|2021-01-25 14:00:00|97.5|97.4|97.46|97.4|97.6|97.52|97.32|97.24|241715
1611583500000|2021-01-25 14:05:00|97.48|97.46|97.46|97.38|97.5|97.48|97.36|97.3|263717
1611583800000|2021-01-25 14:10:00|97.44|97.4|97.6|97.52|97.6|97.52|97.44|97.38|241742
1611584100000|2021-01-25 14:15:00|97.56|97.5|97.76|97.74|97.8|97.78|97.48|97.42|351113
1611584400000|2021-01-25 14:20:00|97.78|97.76|98.22|98.14|98.26|98.22|97.78|97.76|349786
1611584700000|2021-01-25 14:25:00|98.26|98.16|98.6|98.52|98.74|98.68|98.24|98.12|344047
1611585000000|2021-01-25 14:30:00|98.54|98.54|99.22|99.14|99.34|99.28|98.52|98.42|1150893
1611585300000|2021-01-25 14:35:00|99.24|99.16|99.46|99.36|99.64|99.6|99.12|99.02|577661
1611585600000|2021-01-25 14:40:00|99.48|99.34|99.6|99.48|99.96|99.9|99.1|99|884887
1611585900000|2021-01-25 14:45:00|99.62|99.46|98.68|98.64|99.62|99.46|98.48|98.36|944242
1611586200000|2021-01-25 14:50:00|98.66|98.58|98.66|98.58|98.84|98.74|98.36|98.3|522626
1611586500000|2021-01-25 14:55:00|98.64|98.56|98.66|98.54|98.84|98.82|98.46|98.4|352801
1611586800000|2021-01-25 15:00:00|98.64|98.56|99.38|99.3|99.44|99.4|98.52|98.48|605700
1611587100000|2021-01-25 15:05:00|99.4|99.32|99.1|99.02|99.66|99.58|98.92|98.88|400450
1611587400000|2021-01-25 15:10:00|99.14|99.04|99.3|99.24|99.46|99.38|99|98.96|640406
1611587700000|2021-01-25 15:15:00|99.32|99.26|99.42|99.34|99.54|99.44|99.16|99.08|418543
1611588000000|2021-01-25 15:20:00|99.4|99.32|99.04|98.94|99.4|99.32|99|98.9|238486
1611588300000|2021-01-25 15:25:00|99.06|98.96|99.08|99.02|99.46|99.4|99.06|98.96|352893
1611588600000|2021-01-25 15:30:00|99.1|99.04|98.94|98.88|99.38|99.32|98.84|98.72|534399
1611588900000|2021-01-25 15:35:00|98.92|98.84|99.08|99.02|99.08|99.02|98.8|98.76|277457
1611589200000|2021-01-25 15:40:00|99.06|99.04|99|98.96|99.1|99.08|98.98|98.94|347935
1611589500000|2021-01-25 15:45:00|98.98|98.94|98.88|98.82|99.08|99.02|98.82|98.78|266217
1611589800000|2021-01-25 15:50:00|98.86|98.84|98.72|98.68|98.92|98.86|98.68|98.62|318530
1611590100000|2021-01-25 15:55:00|98.74|98.7|98.22|98.16|98.82|98.78|98.2|98.12|683960
1611590400000|2021-01-25 16:00:00|98.24|98.18|98.02|97.96|98.42|98.36|97.96|97.9|569243
1611590700000|2021-01-25 16:05:00|98|97.94|97.88|97.78|98.16|98.12|97.8|97.74|665317
1611591000000|2021-01-25 16:10:00|97.9|97.8|98.08|98.04|98.16|98.12|97.7|97.6|347452
1611591300000|2021-01-25 16:15:00|98.06|98.02|98.12|98.06|98.16|98.08|97.84|97.78|335873
1611591600000|2021-01-25 16:20:00|98.1|98.08|98.18|98.1|98.28|98.24|98|97.96|951060
1611591900000|2021-01-25 16:25:00|98.16|98.12|97.98|97.88|98.24|98.2|97.86|97.82|549714
1611648000000|2021-01-26 08:00:00|96.3|96.1|90.12|89.8|96.46|96.1|88.98|88.8|7110255
1611648300000|2021-01-26 08:05:00|90.2|89.82|91.54|91.4|91.98|91.82|89|88.9|4515544
1611648600000|2021-01-26 08:10:00|91.52|91.32|91.98|91.8|92.86|92.72|90.7|90.6|2973354
1611648900000|2021-01-26 08:15:00|92|91.82|90.58|90.36|92.82|92.5|90.46|90.3|2012416
1611649200000|2021-01-26 08:20:00|90.64|90.38|90.46|90.28|90.9|90.7|89.64|89.4|2412198
1611649500000|2021-01-26 08:25:00|90.34|90.26|90.1|90|90.34|90.26|88.72|88.7|4019146
1611649800000|2021-01-26 08:30:00|90|89.98|89|88.8|90.1|90|88.72|88.52|2591486
1611650100000|2021-01-26 08:35:00|88.98|88.76|89|88.84|89.28|89.08|88.72|88.54|2498170
1611650400000|2021-01-26 08:40:00|88.98|88.8|88.4|88.3|89.28|89.02|88.32|88.2|2264195
1611650700000|2021-01-26 08:45:00|88.38|88.28|87.44|87.26|88.54|88.44|87.2|87.1|2832143
1611651000000|2021-01-26 08:50:00|87.48|87.3|87.06|86.8|87.48|87.44|87.06|86.8|222273
1611651300000|2021-01-26 08:55:00|86.98|86.84|89.48|89.22|89.62|89.58|86.96|86.76|3238640
1611651600000|2021-01-26 09:00:00|89.46|89.32|88.42|88.32|90.02|90|88.3|88.2|2167358
1611651900000|2021-01-26 09:05:00|88.4|88.3|88.32|88.12|88.86|88.66|87.82|87.8|1489537
1611652200000|2021-01-26 09:10:00|88.34|88.32|88.3|88.2|88.56|88.34|87.78|87.62|2541547
1611652500000|2021-01-26 09:15:00|88.34|88.22|88.2|88.06|88.5|88.3|87.82|87.68|1935577
1611652800000|2021-01-26 09:20:00|88.18|88.04|89.02|88.94|89.14|89.02|88.02|87.8|1539673
1611653100000|2021-01-26 09:25:00|89|88.96|89.84|89.8|89.96|89.9|88.86|88.7|1861442
1611653400000|2021-01-26 09:30:00|89.86|89.76|90.36|90.3|90.36|90.3|89.72|89.64|1337002
1611653700000|2021-01-26 09:35:00|90.42|90.32|90|89.9|90.5|90.42|89.84|89.7|1305917
1611654000000|2021-01-26 09:40:00|89.98|89.88|90.46|90.4|90.5|90.44|89.84|89.7|1133392
1611654300000|2021-01-26 09:45:00|90.44|90.36|90.68|90.48|90.8|90.66|90.02|89.92|886919
1611654600000|2021-01-26 09:50:00|90.72|90.52|91.8|91.74|91.98|91.9|90.66|90.52|1145925
1611654900000|2021-01-26 09:55:00|91.86|91.8|91.38|91.32|92.5|92.44|91.32|91.16|1364644
1611655200000|2021-01-26 10:00:00|91.46|91.34|91.86|91.76|92.2|92.14|91.4|91.3|993185
1611655500000|2021-01-26 10:05:00|91.8|91.78|92.06|92|92.38|92.24|91.8|91.66|1095363
1611655800000|2021-01-26 10:10:00|92.08|92.02|92.18|92.08|92.2|92.14|91.9|91.84|668187
1611656100000|2021-01-26 10:15:00|92.16|92.14|92.5|92.4|92.58|92.5|92.06|92|776484
1611656400000|2021-01-26 10:20:00|92.48|92.42|92.88|92.84|92.94|92.9|92.44|92.3|845514
1611656700000|2021-01-26 10:25:00|92.9|92.86|92.98|92.96|93.04|92.98|92.6|92.56|709785
1611657000000|2021-01-26 10:30:00|92.96|92.9|93.12|93.04|93.2|93.16|92.94|92.86|407355
1611657300000|2021-01-26 10:35:00|93.14|93.08|93.4|93.3|93.48|93.42|93.04|93|458252
1611657600000|2021-01-26 10:40:00|93.42|93.32|93.56|93.48|93.76|93.7|93.22|93.12|799536
1611657900000|2021-01-26 10:45:00|93.54|93.44|93.4|93.34|93.86|93.78|93.38|93.3|903275
1611658200000|2021-01-26 10:50:00|93.42|93.36|92.28|92.2|93.44|93.4|92.1|92|1990145
1611658500000|2021-01-26 10:55:00|92.26|92.18|92.88|92.84|93|92.9|92|91.9|831611
1611658800000|2021-01-26 11:00:00|92.86|92.8|93.08|93.02|93.1|93.02|92.72|92.64|609190
1611659100000|2021-01-26 11:05:00|93.1|93.04|93.56|93.46|93.88|93.8|93.08|93.02|628943
1611659400000|2021-01-26 11:10:00|93.54|93.44|93.62|93.52|93.76|93.68|93.28|93.16|505680
1611659700000|2021-01-26 11:15:00|93.64|93.54|93.66|93.6|93.88|93.82|93.56|93.44|469009
1611660000000|2021-01-26 11:20:00|93.68|93.62|93.56|93.5|93.74|93.66|93.08|93|1133498
1611660300000|2021-01-26 11:25:00|93.54|93.48|93.86|93.82|93.86|93.82|93.24|93.14|300318
1611660600000|2021-01-26 11:30:00|93.88|93.84|94.16|94.08|94.16|94.08|93.7|93.64|356322
1611660900000|2021-01-26 11:35:00|94.18|94.1|94.08|94.02|94.2|94.14|94.02|93.92|173663
1611661200000|2021-01-26 11:40:00|94.06|94|94.7|94.62|94.7|94.64|93.82|93.8|478419
1611661500000|2021-01-26 11:45:00|94.68|94.6|94.88|94.72|94.9|94.88|94.46|94.4|437245
1611661800000|2021-01-26 11:50:00|94.9|94.74|95.16|95.02|95.2|95.12|94.82|94.72|728623
1611662100000|2021-01-26 11:55:00|95.14|95.04|95.34|95.22|95.56|95.46|94.98|94.92|315463
1611662400000|2021-01-26 12:00:00|95.4|95.2|95.6|95.5|95.6|95.56|95.34|95.2|184440
1611662700000|2021-01-26 12:05:00|95.78|95.66|96.54|96.4|96.6|96.42|95.78|95.62|786599
1611663000000|2021-01-26 12:10:00|96.52|96.38|96.76|96.64|96.8|96.64|96.34|96.22|1263871
1611663300000|2021-01-26 12:15:00|96.74|96.7|96.42|96.34|96.74|96.7|96.22|96.16|759020
1611663600000|2021-01-26 12:20:00|96.44|96.36|97.6|97.44|97.6|97.44|96.44|96.34|315515
1611663900000|2021-01-26 12:25:00|97.62|97.46|98.24|98.02|98.24|98.02|97.4|97.18|1061445
1611664200000|2021-01-26 12:30:00|98.22|98|97.04|96.88|98.22|98.2|96.9|96.7|1127914
1611664500000|2021-01-26 12:35:00|97.02|96.84|96.58|96.5|97.02|96.84|96.16|96.1|541104
1611664800000|2021-01-26 12:40:00|96.56|96.42|95.98|95.84|96.56|96.48|95.92|95.74|584555
1611665100000|2021-01-26 12:45:00|96|95.86|95.94|95.82|96.26|96.16|95.86|95.7|281521
1611665400000|2021-01-26 12:50:00|95.82|95.8|95.54|95.4|95.92|95.8|95.28|95.12|459784
1611665700000|2021-01-26 12:55:00|95.6|95.42|95.84|95.66|95.84|95.66|95.36|95.18|340830
1611666000000|2021-01-26 13:00:00|95.82|95.64|96.22|96.08|96.26|96.14|95.72|95.6|364790
1611666300000|2021-01-26 13:05:00|96.24|96.1|95.96|95.8|96.44|96.32|95.74|95.6|502028
1611666600000|2021-01-26 13:10:00|95.94|95.82|96.24|96.12|96.36|96.26|95.92|95.82|214030
1611666900000|2021-01-26 13:15:00|96.28|96.14|96.16|96.04|96.38|96.3|95.98|95.9|244110
1611667200000|2021-01-26 13:20:00|96.14|96.06|96.22|96.1|96.28|96.16|95.72|95.66|285990
1611667500000|2021-01-26 13:25:00|96.24|96.12|96.72|96.62|96.78|96.7|96.24|96.12|386496
1611667800000|2021-01-26 13:30:00|96.7|96.66|96.38|96.26|96.72|96.66|96.1|96.04|180434
1611668100000|2021-01-26 13:35:00|96.4|96.28|96.32|96.26|96.56|96.5|96.32|96.2|145986
1611668400000|2021-01-26 13:40:00|96.28|96.22|96.46|96.36|96.5|96.4|96.12|96.02|252245
1611668700000|2021-01-26 13:45:00|96.44|96.4|96.68|96.58|96.76|96.66|96.44|96.36|162201
1611669000000|2021-01-26 13:50:00|96.64|96.56|96.76|96.68|96.92|96.88|96.62|96.5|166692
1611669300000|2021-01-26 13:55:00|96.78|96.72|96.46|96.36|96.78|96.72|96.2|96.12|201804
1611669600000|2021-01-26 14:00:00|96.48|96.38|96.32|96.22|97.1|97.04|96.3|96.08|383301
1611669900000|2021-01-26 14:05:00|96.34|96.24|96.52|96.38|96.54|96.4|96.26|96.02|129531
1611670200000|2021-01-26 14:10:00|96.48|96.36|97.14|97.04|97.2|97.12|96.46|96.36|204056
1611670500000|2021-01-26 14:15:00|97.12|97.02|96.44|96.32|97.14|97.04|96.2|96.06|513749
1611670800000|2021-01-26 14:20:00|96.42|96.3|95.46|95.34|96.42|96.3|95.46|95.32|272993
1611671100000|2021-01-26 14:25:00|95.44|95.32|95.24|95.16|95.74|95.68|95.22|95.14|437250
1611671400000|2021-01-26 14:30:00|95.26|95.18|96.96|96.88|96.96|96.88|95.2|95.12|1300340
1611671700000|2021-01-26 14:35:00|96.98|96.9|96.34|96.22|97.18|97.1|95.78|95.7|1266654
1611672000000|2021-01-26 14:40:00|96.32|96.18|96.38|96.28|96.54|96.44|96.1|96|542715
1611672300000|2021-01-26 14:45:00|96.4|96.3|96.9|96.84|97.14|97.06|96.4|96.3|363213
1611672600000|2021-01-26 14:50:00|96.88|96.86|96.38|96.26|97.02|96.98|95.98|95.8|5614546
1611672900000|2021-01-26 14:55:00|96.36|96.28|96.82|96.74|96.94|96.84|96.22|96.12|242558
1611673200000|2021-01-26 15:00:00|96.88|96.7|97.34|97.24|97.4|97.26|96.7|96.58|565306
1611673500000|2021-01-26 15:05:00|97.32|97.26|96.06|95.94|97.5|97.44|95.9|95.8|1381394
1611673800000|2021-01-26 15:10:00|96.04|95.96|95.6|95.52|96.04|95.98|95.44|95.3|561422
1611674100000|2021-01-26 15:15:00|95.58|95.5|95.86|95.78|96.06|96|95.54|95.42|553960
1611674400000|2021-01-26 15:20:00|95.84|95.8|95.98|95.9|96.14|96.06|95.74|95.62|466797
1611674700000|2021-01-26 15:25:00|95.96|95.86|96|95.94|96.14|96.1|95.8|95.72|605775
1611675000000|2021-01-26 15:30:00|95.98|95.92|95.98|95.88|96|95.96|95.72|95.64|475243
1611675300000|2021-01-26 15:35:00|96|95.9|96.02|95.96|96.16|96.1|95.98|95.9|336951
1611675600000|2021-01-26 15:40:00|96.04|95.98|96.06|96.02|96.08|96.06|95.96|95.88|150906
1611675900000|2021-01-26 15:45:00|96.08|96.04|95.98|95.9|96.32|96.26|95.98|95.86|559938
1611676200000|2021-01-26 15:50:00|96|95.92|96.18|96.16|96.24|96.22|95.74|95.68|464893
1611676500000|2021-01-26 15:55:00|96.16|96.12|96.26|96.2|96.44|96.34|96.08|96|277677
1611676800000|2021-01-26 16:00:00|96.24|96.18|97.36|97.28|97.36|97.28|96.1|95.98|623995
1611677100000|2021-01-26 16:05:00|97.38|97.3|96.36|96.3|97.38|97.32|96.28|96.16|1313685
1611677400000|2021-01-26 16:10:00|96.34|96.28|96.2|96.14|96.36|96.32|96.14|96.08|440934
1611677700000|2021-01-26 16:15:00|96.22|96.16|95.82|95.76|96.38|96.26|95.76|95.7|596519
1611678000000|2021-01-26 16:20:00|95.8|95.78|95.96|95.92|96.06|96|95.6|95.56|885243
1611678300000|2021-01-26 16:25:00|95.98|95.94|96.28|96.2|96.36|96.32|95.92|95.86|724126
1611734400000|2021-01-27 08:00:00|94.5|94.24|93.34|92.92|94.7|94.44|92.38|92|1975866
1611734700000|2021-01-27 08:05:00|93.36|92.94|94.6|94.32|95.98|95.52|93.36|92.94|1292375
1611735000000|2021-01-27 08:10:00|94.64|94.34|95.74|95.5|95.98|95.7|94.58|94.34|660072
1611735300000|2021-01-27 08:15:00|95.72|95.6|96.1|95.84|96.7|96.4|95.14|95|667456
1611735600000|2021-01-27 08:20:00|95.98|95.98|95.7|95.48|96.62|96.32|95.42|95.26|558365
1611735900000|2021-01-27 08:25:00|95.5|95.42|95.48|95.3|95.7|95.5|95.18|95|567838
1611736200000|2021-01-27 08:30:00|95.5|95.34|96.08|95.96|96.12|95.96|95.48|95.3|297705
1611736500000|2021-01-27 08:35:00|96.06|95.94|96.2|96.02|96.4|96.3|95.96|95.84|426466
1611736800000|2021-01-27 08:40:00|96.18|96|96.74|96.58|97.16|97.06|95.96|95.8|468367
1611737100000|2021-01-27 08:45:00|96.72|96.56|97.16|97.04|97.48|97.3|96.72|96.56|764165
1611737400000|2021-01-27 08:50:00|97.18|97.06|97.86|97.74|98|97.82|97.08|97|512696
1611737700000|2021-01-27 08:55:00|97.84|97.72|97.84|97.7|97.96|97.9|97.3|97.18|749608
1611738000000|2021-01-27 09:00:00|97.88|97.72|98.06|97.96|98.38|98.18|97.72|97.6|503565
1611738300000|2021-01-27 09:05:00|98.08|97.98|98.38|98.3|98.5|98.4|98.08|97.98|281634
1611738600000|2021-01-27 09:10:00|98.36|98.28|99|98.88|99.06|98.98|98.32|98.2|805648
1611738900000|2021-01-27 09:15:00|98.98|98.9|98.96|98.84|99.04|98.94|98.62|98.6|439894
1611739200000|2021-01-27 09:20:00|98.94|98.82|98.62|98.48|99.08|98.96|97.92|97.74|573804
1611739500000|2021-01-27 09:25:00|98.6|98.46|98.2|98.08|98.6|98.46|98.2|98.08|347418
1611739800000|2021-01-27 09:30:00|98.18|98.06|97.38|97.26|98.18|98.06|96.96|96.84|371421
1611740100000|2021-01-27 09:35:00|97.4|97.28|97.78|97.64|97.78|97.64|97.3|97.28|391580
1611740400000|2021-01-27 09:40:00|97.76|97.7|98.3|98.16|98.66|98.5|97.76|97.7|340559
1611740700000|2021-01-27 09:45:00|98.32|98.18|98.78|98.66|98.78|98.7|98.2|98.12|331164
1611741000000|2021-01-27 09:50:00|98.8|98.68|99.28|99.12|99.28|99.22|98.72|98.66|443253
1611741300000|2021-01-27 09:55:00|99.26|99.1|99.46|99.38|99.5|99.44|98.96|98.86|377772
1611741600000|2021-01-27 10:00:00|99.44|99.36|99|98.88|99.44|99.36|98.7|98.62|477734
1611741900000|2021-01-27 10:05:00|98.98|98.84|99.06|98.96|99.16|99.1|98.38|98.32|385334
1611742200000|2021-01-27 10:10:00|99.04|98.9|99.12|99.06|99.2|99.12|98.78|98.6|467161
1611742500000|2021-01-27 10:15:00|99.1|99|99.06|99.02|99.38|99.28|98.9|98.74|561871
1611742800000|2021-01-27 10:20:00|98.96|98.96|99.12|99.02|99.24|99.12|98.9|98.8|308966
1611743100000|2021-01-27 10:25:00|99.1|99|98.38|98.32|99.1|99|98.32|98.24|258399
1611743400000|2021-01-27 10:30:00|98.4|98.34|99|98.86|99.28|99.22|98.4|98.34|375590
1611743700000|2021-01-27 10:35:00|98.98|98.88|98.76|98.68|99.02|98.9|98.72|98.6|424945
1611744000000|2021-01-27 10:40:00|98.78|98.7|98.62|98.56|99|98.92|98.6|98.56|149765
1611744300000|2021-01-27 10:45:00|98.6|98.6|98.82|98.72|98.9|98.82|98.6|98.56|197288
1611744600000|2021-01-27 10:50:00|98.8|98.8|98.04|97.92|98.84|98.8|97.92|97.84|563952
1611744900000|2021-01-27 10:55:00|97.94|98|96.92|96.76|98.1|98|96.82|96.7|1064224
1611745200000|2021-01-27 11:00:00|96.9|96.74|96.9|96.76|97.24|97.18|96.82|96.64|389428
1611745500000|2021-01-27 11:05:00|96.92|96.78|96.76|96.62|96.98|96.84|96.42|96.4|193660
1611745800000|2021-01-27 11:10:00|96.78|96.64|96.26|96.2|96.88|96.78|96.1|96.06|631026
1611746100000|2021-01-27 11:15:00|96.28|96.22|97.36|97.3|97.52|97.42|96.28|96.18|747377
1611746400000|2021-01-27 11:20:00|97.34|97.28|97.64|97.44|97.7|97.52|97.22|97.04|156413
1611746700000|2021-01-27 11:25:00|97.62|97.42|97.8|97.7|97.8|97.7|97.3|97.28|242288
1611747000000|2021-01-27 11:30:00|97.78|97.72|97.42|97.32|97.88|97.78|97.36|97.2|324926
1611747300000|2021-01-27 11:35:00|97.3|97.3|97.66|97.54|97.7|97.62|97.3|97.24|281678
1611747600000|2021-01-27 11:40:00|97.64|97.52|97.6|97.5|97.74|97.66|97.52|97.44|89515
1611747900000|2021-01-27 11:45:00|97.62|97.52|97.68|97.58|97.72|97.66|97.04|96.94|367369
1611748200000|2021-01-27 11:50:00|97.72|97.54|98.16|98.1|98.28|98.14|97.52|97.38|355296
1611748500000|2021-01-27 11:55:00|98.14|98.08|98.56|98.48|98.58|98.48|98|97.98|332160
1611748800000|2021-01-27 12:00:00|98.54|98.44|98.8|98.72|99.02|98.98|98.48|98.42|547176
1611749100000|2021-01-27 12:05:00|98.78|98.7|98.78|98.68|99|98.9|98.72|98.64|413034
1611749400000|2021-01-27 12:10:00|98.8|98.66|98.72|98.66|99.04|98.96|98.72|98.66|288863
1611749700000|2021-01-27 12:15:00|98.7|98.64|97.98|97.82|98.7|98.64|97.98|97.8|342102
1611750000000|2021-01-27 12:20:00|97.96|97.8|97.84|97.78|97.96|97.82|97.54|97.42|276946
1611750300000|2021-01-27 12:25:00|97.82|97.7|98.08|97.98|98.16|98.06|97.68|97.54|412756
1611750600000|2021-01-27 12:30:00|98.1|98|98.04|97.94|98.16|98.1|97.98|97.9|297423
1611750900000|2021-01-27 12:35:00|98.06|97.96|97.56|97.44|98.1|98.04|97.46|97.4|180699
1611751200000|2021-01-27 12:40:00|97.54|97.46|97.58|97.46|97.78|97.74|97.46|97.34|295914
1611751500000|2021-01-27 12:45:00|97.56|97.44|98.46|98.34|98.56|98.42|97.56|97.44|187314
1611751800000|2021-01-27 12:50:00|98.48|98.36|98.26|98.14|98.6|98.48|98.26|98.12|254959
1611752100000|2021-01-27 12:55:00|98.24|98.12|97.98|97.92|98.24|98.12|97.94|97.82|103595
1611752400000|2021-01-27 13:00:00|97.96|97.88|97.26|97.18|98.12|97.98|97.24|97.14|734225
1611752700000|2021-01-27 13:05:00|97.24|97.16|97.02|96.92|97.32|97.24|97.02|96.9|352275
1611753000000|2021-01-27 13:10:00|97|96.94|97.22|97.12|97.24|97.18|96.98|96.92|436423
1611753300000|2021-01-27 13:15:00|97.24|97.14|97.66|97.54|97.9|97.8|97.24|97.14|203271
1611753600000|2021-01-27 13:20:00|97.64|97.52|97.88|97.78|97.9|97.8|97.58|97.52|65454
1611753900000|2021-01-27 13:25:00|97.86|97.74|97.2|97.06|97.86|97.74|97.08|97.02|147425
1611754200000|2021-01-27 13:30:00|97.22|97.08|96.68|96.64|97.34|97.22|96.54|96.52|661531
1611754500000|2021-01-27 13:35:00|96.7|96.66|96.38|96.22|96.76|96.66|96.2|96.04|265709
1611754800000|2021-01-27 13:40:00|96.36|96.2|96.4|96.34|96.64|96.52|96.22|96.12|223663
1611755100000|2021-01-27 13:45:00|96.38|96.32|96.48|96.44|96.52|96.44|96.18|96.08|180738
1611755400000|2021-01-27 13:50:00|96.52|96.46|96.3|96.18|96.78|96.64|96.22|96.1|285084
1611755700000|2021-01-27 13:55:00|96.22|96.14|95.84|95.74|96.3|96.14|95.62|95.56|276346
1611756000000|2021-01-27 14:00:00|95.82|95.76|95.52|95.42|95.82|95.76|95.5|95.42|261810
1611756300000|2021-01-27 14:05:00|95.5|95.44|95.5|95.4|95.9|95.8|95.36|95.3|420490
1611756600000|2021-01-27 14:10:00|95.48|95.42|95.82|95.72|95.92|95.8|95.38|95.3|444179
1611756900000|2021-01-27 14:15:00|95.8|95.7|95.82|95.76|95.98|95.92|95.66|95.56|284492
1611757200000|2021-01-27 14:20:00|95.76|95.74|96.16|96.12|96.18|96.12|95.74|95.68|250719
1611757500000|2021-01-27 14:25:00|96.18|96.14|96.1|96.02|96.3|96.22|96|95.9|324219
1611757800000|2021-01-27 14:30:00|96.12|96.04|95.66|95.54|96.26|96.18|95.56|95.42|322010
1611758100000|2021-01-27 14:35:00|95.64|95.52|95.58|95.52|95.68|95.6|95.32|95.2|431328
1611758400000|2021-01-27 14:40:00|95.56|95.5|95.02|94.92|95.56|95.5|94.98|94.86|701260
1611758700000|2021-01-27 14:45:00|95|94.94|95.02|94.92|95.36|95.32|94.98|94.9|266554
1611759000000|2021-01-27 14:50:00|95|94.94|95.74|95.66|95.74|95.66|94.7|94.66|719810
1611759300000|2021-01-27 14:55:00|95.72|95.68|96.08|95.96|96.46|96.4|95.68|95.58|374545
1611759600000|2021-01-27 15:00:00|96.06|95.98|96.4|96.3|96.74|96.62|96.04|95.88|389707
1611759900000|2021-01-27 15:05:00|96.38|96.28|96.44|96.34|96.56|96.48|96.1|96.02|701334
1611760200000|2021-01-27 15:10:00|96.5|96.36|95.9|95.78|96.6|96.48|95.82|95.72|320812
1611760500000|2021-01-27 15:15:00|95.88|95.76|96.28|96.2|96.34|96.24|95.64|95.6|246971
1611760800000|2021-01-27 15:20:00|96.3|96.18|96.32|96.22|96.64|96.56|96.26|96.18|220931
1611761100000|2021-01-27 15:25:00|96.34|96.24|96.18|96.1|96.64|96.54|96.18|96.1|186091
1611761400000|2021-01-27 15:30:00|96.2|96.12|95.92|95.82|96.58|96.48|95.92|95.78|459441
1611761700000|2021-01-27 15:35:00|95.9|95.84|95.38|95.3|96.12|96.02|95.26|95.18|382139
1611762000000|2021-01-27 15:40:00|95.36|95.32|95.46|95.4|95.76|95.66|95.34|95.26|380393
1611762300000|2021-01-27 15:45:00|95.48|95.42|95.82|95.76|95.98|95.9|95.46|95.42|521112
1611762600000|2021-01-27 15:50:00|95.8|95.74|95.52|95.46|95.8|95.74|95.46|95.42|349704
1611762900000|2021-01-27 15:55:00|95.48|95.44|95.84|95.78|95.86|95.78|95.46|95.42|296114
1611763200000|2021-01-27 16:00:00|95.82|95.76|95.96|95.86|95.96|95.86|95.6|95.54|424949
1611763500000|2021-01-27 16:05:00|95.94|95.84|95.62|95.54|95.94|95.84|95.34|95.32|507998
1611763800000|2021-01-27 16:10:00|95.6|95.52|95.4|95.34|95.62|95.54|95.3|95.22|567416
1611764100000|2021-01-27 16:15:00|95.38|95.3|95.32|95.26|95.8|95.72|95.22|95.12|686271
1611764400000|2021-01-27 16:20:00|95.34|95.24|95.34|95.26|95.36|95.32|95.16|95.1|642682
1611764700000|2021-01-27 16:25:00|95.32|95.24|95.08|94.98|95.46|95.4|95|94.92|1242652
1611820800000|2021-01-28 08:00:00|94.48|94.02|94.1|93.64|95|94.04|92.44|92.1|1402929
1611821100000|2021-01-28 08:05:00|94.04|93.58|92.6|92.52|95|94.8|92.6|92.5|1782854
1611821400000|2021-01-28 08:10:00|92.58|92.5|92.82|92.62|93.36|93.14|92.24|92.2|1697381
1611821700000|2021-01-28 08:15:00|92.76|92.64|92.66|92.54|93.04|93|91.76|91.5|2099261
1611822000000|2021-01-28 08:20:00|92.76|92.56|93.28|93.02|95.08|94.9|92.76|92.5|880707
1611822300000|2021-01-28 08:25:00|93.3|93.04|94.32|94.1|94.36|94.2|92.84|92.7|546325
1611822600000|2021-01-28 08:30:00|94.4|94.14|94.68|94.5|94.78|94.62|93.88|93.6|654075
1611822900000|2021-01-28 08:35:00|94.7|94.52|93.9|93.7|94.76|94.58|93.76|93.56|242624
1611823200000|2021-01-28 08:40:00|93.94|93.72|93.6|93.46|94.1|94.04|93.16|93.04|923831
1611823500000|2021-01-28 08:45:00|93.58|93.44|93.58|93.44|93.74|93.64|93.18|93.04|264302
1611823800000|2021-01-28 08:50:00|93.56|93.48|93.88|93.72|93.94|93.86|93.4|93.24|220671
1611824100000|2021-01-28 08:55:00|93.86|93.7|93.62|93.5|93.86|93.74|93.52|93.36|216295
1611824400000|2021-01-28 09:00:00|93.6|93.46|94.76|94.7|94.8|94.72|93.6|93.46|329866
1611824700000|2021-01-28 09:05:00|94.6|94.68|94.14|94.02|94.74|94.68|93.96|93.78|579495
1611825000000|2021-01-28 09:10:00|94.12|94|94.12|94|94.4|94.38|94.04|93.96|470658
1611825300000|2021-01-28 09:15:00|94.1|93.98|94|93.88|94.32|94.2|93.66|93.64|362028
1611825600000|2021-01-28 09:20:00|93.98|94|93.2|93.08|94.22|94.1|93.16|93.06|411579
1611825900000|2021-01-28 09:25:00|93.16|93.06|93.56|93.48|93.6|93.54|92.76|92.72|564763
1611826200000|2021-01-28 09:30:00|93.54|93.44|93.36|93.26|94|93.9|93.26|93.2|247861
1611826500000|2021-01-28 09:35:00|93.34|93.24|92.8|92.7|93.34|93.24|92.6|92.58|481319
1611826800000|2021-01-28 09:40:00|92.82|92.68|93.42|93.36|93.56|93.42|92.82|92.68|184678
1611827100000|2021-01-28 09:45:00|93.44|93.38|93.58|93.48|93.68|93.58|93.28|93.12|310248
1611827400000|2021-01-28 09:50:00|93.6|93.5|93.84|93.72|93.9|93.84|93.6|93.5|284394
1611827700000|2021-01-28 09:55:00|93.82|93.74|93.84|93.76|93.88|93.84|93.7|93.6|235117
1611828000000|2021-01-28 10:00:00|93.82|93.78|94.28|94.2|94.48|94.3|93.76|93.7|651620
1611828300000|2021-01-28 10:05:00|94.3|94.22|94.84|94.74|94.92|94.8|94.3|94.2|856713
1611828600000|2021-01-28 10:10:00|94.86|94.76|95|94.9|95|94.96|94.78|94.72|238705
1611828900000|2021-01-28 10:15:00|95.04|94.92|96|95.86|96|95.9|94.92|94.84|302072
1611829200000|2021-01-28 10:20:00|96.02|95.88|95.76|95.64|96.2|96.12|95.68|95.6|279904
1611829500000|2021-01-28 10:25:00|95.78|95.66|95.44|95.32|95.9|95.8|95.44|95.32|214778
1611829800000|2021-01-28 10:30:00|95.42|95.3|95.28|95.16|95.54|95.42|94.96|94.86|516138
1611830100000|2021-01-28 10:35:00|95.26|95.18|95.68|95.58|95.68|95.62|95.24|95.12|206956
1611830400000|2021-01-28 10:40:00|95.66|95.62|95.48|95.36|95.68|95.62|95.46|95.34|125924
1611830700000|2021-01-28 10:45:00|95.5|95.38|95.74|95.66|95.78|95.68|95.48|95.36|129786
1611831000000|2021-01-28 10:50:00|95.72|95.64|95.16|95.04|95.8|95.74|95.04|95|121134
1611831300000|2021-01-28 10:55:00|95.2|95.06|95.1|95.04|95.3|95.22|95.02|94.94|302882
1611831600000|2021-01-28 11:00:00|95.12|95.06|95.12|95.04|95.4|95.34|95.02|95|101786
1611831900000|2021-01-28 11:05:00|95.1|95.02|94.92|94.86|95.1|95.04|94.64|94.5|158360
1611832200000|2021-01-28 11:10:00|94.9|94.82|94.74|94.7|94.9|94.82|94.7|94.62|76295
1611832500000|2021-01-28 11:15:00|94.76|94.68|94.9|94.78|94.9|94.82|94.56|94.5|202865
1611832800000|2021-01-28 11:20:00|94.88|94.8|95.3|95.2|95.34|95.26|94.88|94.78|178533
1611833100000|2021-01-28 11:25:00|95.32|95.22|95.46|95.38|95.62|95.52|95.24|95.2|175654
1611833400000|2021-01-28 11:30:00|95.44|95.36|95.28|95.22|95.52|95.42|95.24|95.12|127847
1611833700000|2021-01-28 11:35:00|95.26|95.2|94.96|94.9|95.36|95.24|94.96|94.9|280946
1611834000000|2021-01-28 11:40:00|95|94.92|94.26|94.22|95.14|95.02|94.26|94.18|138910
1611834300000|2021-01-28 11:45:00|94.28|94.24|94.3|94.2|94.4|94.32|94.12|94.04|100950
1611834600000|2021-01-28 11:50:00|94.28|94.18|94.16|94.04|94.28|94.2|94.08|94|190459
1611834900000|2021-01-28 11:55:00|94.14|94.02|93.86|93.74|94.2|94.1|93.84|93.74|480080
1611835200000|2021-01-28 12:00:00|93.9|93.76|94.24|94.16|94.44|94.32|93.86|93.72|154982
1611835500000|2021-01-28 12:05:00|94.28|94.14|94.74|94.6|94.74|94.6|94.28|94.14|66039
1611835800000|2021-01-28 12:10:00|94.72|94.62|94.74|94.66|95|94.88|94.72|94.62|120411
1611836100000|2021-01-28 12:15:00|94.72|94.64|94.58|94.48|94.72|94.64|94.36|94.28|214781
1611836400000|2021-01-28 12:20:00|94.56|94.5|94.42|94.32|94.72|94.66|94.42|94.32|61486
1611836700000|2021-01-28 12:25:00|94.4|94.3|94.5|94.44|94.72|94.62|94.32|94.22|79354
1611837000000|2021-01-28 12:30:00|94.48|94.38|94.58|94.46|94.6|94.48|94.34|94.24|212224
1611837300000|2021-01-28 12:35:00|94.6|94.48|95.14|95.06|95.14|95.06|94.6|94.48|99554
1611837600000|2021-01-28 12:40:00|95.16|95.08|95.2|95.1|95.44|95.34|95.16|95.08|172658
1611837900000|2021-01-28 12:45:00|95.18|95.08|95.2|95.1|95.28|95.14|94.96|94.82|364768
1611838200000|2021-01-28 12:50:00|95.22|95.12|95.98|95.8|96.02|95.94|95.22|95.12|347450
1611838500000|2021-01-28 12:55:00|96|95.82|95.86|95.74|96.28|96.2|95.84|95.74|357177
1611838800000|2021-01-28 13:00:00|95.88|95.76|95.86|95.78|96.08|95.92|95.76|95.74|244604
1611839100000|2021-01-28 13:05:00|95.88|95.8|96.48|96.38|96.98|96.86|95.88|95.8|1501439
1611839400000|2021-01-28 13:10:00|96.5|96.4|96.98|96.9|97|96.92|96.32|96.16|810326
1611839700000|2021-01-28 13:15:00|96.96|96.88|97.98|97.88|98.02|97.88|96.92|96.84|1046212
1611840000000|2021-01-28 13:20:00|97.96|97.86|98.86|98.78|98.9|98.8|97.68|97.56|1143182
1611840300000|2021-01-28 13:25:00|98.84|98.76|97.9|97.78|98.96|98.82|97.8|97.74|1221307
1611840600000|2021-01-28 13:30:00|97.88|97.8|97.76|97.68|98.18|98.08|97.64|97.58|779828
1611840900000|2021-01-28 13:35:00|97.78|97.7|98.56|98.46|98.6|98.52|97.78|97.66|975215
1611841200000|2021-01-28 13:40:00|98.54|98.4|98.42|98.28|98.9|98.82|98.42|98.28|515839
1611841500000|2021-01-28 13:45:00|98.44|98.3|98.94|98.86|98.96|98.86|98.42|98.3|523882
1611841800000|2021-01-28 13:50:00|98.86|98.84|98.5|98.4|98.9|98.84|98.26|98.14|594274
1611842100000|2021-01-28 13:55:00|98.48|98.42|98.44|98.32|98.6|98.52|98.32|98.22|282505
1611842400000|2021-01-28 14:00:00|98.46|98.34|98.08|97.94|98.5|98.38|97.88|97.78|514259
1611842700000|2021-01-28 14:05:00|98.06|97.92|98.5|98.4|98.5|98.4|97.74|97.62|176385
1611843000000|2021-01-28 14:10:00|98.48|98.38|97.96|97.84|98.52|98.38|97.9|97.8|328108
1611843300000|2021-01-28 14:15:00|97.94|97.9|97.68|97.58|98.08|97.94|97.58|97.5|329022
1611843600000|2021-01-28 14:20:00|97.7|97.6|98.28|98.16|98.36|98.28|97.52|97.38|195482
1611843900000|2021-01-28 14:25:00|98.26|98.22|97.7|97.6|98.28|98.22|97.7|97.6|259799
1611844200000|2021-01-28 14:30:00|97.72|97.62|98.7|98.62|98.9|98.78|97.62|97.54|387461
1611844500000|2021-01-28 14:35:00|98.68|98.6|97.84|97.74|98.82|98.72|97.84|97.72|676041
1611844800000|2021-01-28 14:40:00|97.82|97.72|98.74|98.62|98.9|98.8|97.7|97.66|197678
1611845100000|2021-01-28 14:45:00|98.72|98.64|98.28|98.16|98.88|98.84|98.2|98.14|386075
1611845400000|2021-01-28 14:50:00|98.3|98.2|98.36|98.24|98.82|98.72|98.06|98|256760
1611845700000|2021-01-28 14:55:00|98.34|98.22|98.7|98.48|98.76|98.58|98.18|98.06|284043
1611846000000|2021-01-28 15:00:00|98.74|98.56|98.86|98.78|98.94|98.86|98.18|98.1|672026
1611846300000|2021-01-28 15:05:00|98.78|98.74|99.46|99.36|99.5|99.46|98.7|98.6|628938
1611846600000|2021-01-28 15:10:00|99.44|99.38|99.06|98.98|99.48|99.38|98.98|98.9|595454
1611846900000|2021-01-28 15:15:00|99.04|99|99.28|99.18|99.4|99.32|98.96|98.84|740368
1611847200000|2021-01-28 15:20:00|99.3|99.16|99.12|99.06|99.8|99.74|99.1|99.06|695595
1611847500000|2021-01-28 15:25:00|99.1|99.02|98.14|98.06|99.12|99.02|98.14|98.06|569755
1611847800000|2021-01-28 15:30:00|98.16|98.08|97.9|97.8|98.3|98.22|97.78|97.68|344820
1611848100000|2021-01-28 15:35:00|97.92|97.82|97.92|97.82|98.4|98.26|97.86|97.8|396849
1611848400000|2021-01-28 15:40:00|97.9|97.8|98.24|98.16|98.24|98.16|97.74|97.68|459453
1611848700000|2021-01-28 15:45:00|98.26|98.18|97.82|97.74|98.4|98.28|97.78|97.72|410225
1611849000000|2021-01-28 15:50:00|97.8|97.76|97.36|97.24|97.9|97.84|97.24|97.06|267349
1611849300000|2021-01-28 15:55:00|97.38|97.26|97.4|97.26|97.5|97.42|97.16|97.04|376817
1611849600000|2021-01-28 16:00:00|97.42|97.3|97.78|97.7|97.8|97.7|97.42|97.3|244350
1611849900000|2021-01-28 16:05:00|97.76|97.68|97.66|97.56|97.76|97.68|97.42|97.32|528870
1611850200000|2021-01-28 16:10:00|97.68|97.58|97.62|97.56|97.86|97.78|97.42|97.36|471918
1611850500000|2021-01-28 16:15:00|97.6|97.54|97.14|97.02|97.76|97.66|97.06|97|584843
1611850800000|2021-01-28 16:20:00|97.04|97.04|96.66|96.56|97.22|97.14|96.5|96.36|800164
1611851100000|2021-01-28 16:25:00|96.64|96.6|97.02|96.88|97.02|96.88|96.46|96.38|362059
1611907200000|2021-01-29 08:00:00|94.92|94.44|94.84|94.56|96|95.92|93.6|93.1|2025512
1611907500000|2021-01-29 08:05:00|94.82|94.54|95.06|94.78|95.28|95.04|93.7|93.52|1530823
1611907800000|2021-01-29 08:10:00|95.04|94.8|95.86|95.64|96.5|96.3|94.7|94.42|851864
1611908100000|2021-01-29 08:15:00|95.84|95.62|95.02|94.86|95.84|95.62|94.58|94.38|739357
1611908400000|2021-01-29 08:20:00|95|94.84|95.44|95.18|95.5|95.46|94.7|94.52|856793
1611908700000|2021-01-29 08:25:00|95.42|95.2|94.8|94.68|95.44|95.26|94.74|94.62|420830
1611909000000|2021-01-29 08:30:00|94.78|94.66|95.18|95.04|95.36|95.26|94.34|94.3|635565
1611909300000|2021-01-29 08:35:00|95.16|95.16|95.62|95.46|95.62|95.46|94.76|94.7|558604
1611909600000|2021-01-29 08:40:00|95.64|95.5|95.26|95.16|95.88|95.72|95.26|95.16|384478
1611909900000|2021-01-29 08:45:00|95.24|95.12|94.98|94.9|95.24|95.12|94.72|94.58|571850
1611910200000|2021-01-29 08:50:00|94.96|94.88|95.16|95.02|95.56|95.42|94.84|94.72|415857
1611910500000|2021-01-29 08:55:00|95.18|95.04|94.8|94.76|95.26|95.16|94.6|94.54|520962
1611910800000|2021-01-29 09:00:00|94.82|94.78|94.94|94.88|95.34|95.24|94.82|94.78|450787
1611911100000|2021-01-29 09:05:00|94.92|94.86|95.46|95.4|95.56|95.44|94.78|94.7|561175
1611911400000|2021-01-29 09:10:00|95.44|95.38|94.86|94.72|95.44|95.38|94.72|94.6|260897
1611911700000|2021-01-29 09:15:00|94.88|94.74|94.14|94.02|95.04|94.96|94.1|94|958191
1611912000000|2021-01-29 09:20:00|94.12|94.04|94.46|94.38|94.72|94.62|94.12|94.02|459368
1611912300000|2021-01-29 09:25:00|94.44|94.36|94.7|94.58|94.84|94.76|94.28|94.24|253228
1611912600000|2021-01-29 09:30:00|94.68|94.6|94.5|94.38|94.74|94.64|94.3|94.22|851898
1611912900000|2021-01-29 09:35:00|94.52|94.4|94.16|94.04|94.78|94.72|94.16|94.04|501449
1611913200000|2021-01-29 09:40:00|94.18|94.06|94.18|94.14|94.36|94.3|94.08|94.02|448916
1611913500000|2021-01-29 09:45:00|94.2|94.16|94.58|94.48|94.58|94.48|94.16|94.06|293579
1611913800000|2021-01-29 09:50:00|94.56|94.46|94.42|94.36|94.64|94.6|94.14|94.1|687192
1611914100000|2021-01-29 09:55:00|94.4|94.34|94.24|94.12|94.56|94.5|94.2|94.1|290223
1611914400000|2021-01-29 10:00:00|94.26|94.2|94.38|94.3|94.4|94.34|94.04|94|303640
1611914700000|2021-01-29 10:05:00|94.4|94.34|94.22|94.2|94.4|94.34|93.98|93.9|1093144
1611915000000|2021-01-29 10:10:00|94.26|94.16|93.98|93.88|94.3|94.2|93.96|93.88|493412
1611915300000|2021-01-29 10:15:00|94|93.9|94.1|94|94.22|94.16|93.86|93.8|576701
1611915600000|2021-01-29 10:20:00|94.08|93.98|94.12|94.06|94.16|94.08|93.88|93.8|397074
1611915900000|2021-01-29 10:25:00|94.14|94.08|94.06|94|94.2|94.14|93.9|93.84|253537
1611916200000|2021-01-29 10:30:00|94.08|94.02|93.78|93.72|94.08|94.04|93.54|93.46|378970
1611916500000|2021-01-29 10:35:00|93.76|93.7|93.34|93.3|93.82|93.74|93.34|93.3|306472
1611916800000|2021-01-29 10:40:00|93.36|93.28|93.48|93.42|93.54|93.48|93.26|93.2|439172
1611917100000|2021-01-29 10:45:00|93.5|93.44|93.5|93.44|93.58|93.52|93.38|93.32|352315
1611917400000|2021-01-29 10:50:00|93.52|93.46|93.8|93.74|93.82|93.8|93.46|93.4|587750
1611917700000|2021-01-29 10:55:00|93.82|93.76|93.76|93.72|93.86|93.8|93.64|93.56|118837
1611918000000|2021-01-29 11:00:00|93.74|93.7|93.96|93.9|93.96|93.9|93.62|93.54|270195
1611918300000|2021-01-29 11:05:00|93.98|93.88|93.76|93.68|94.04|93.98|93.72|93.68|331562
1611918600000|2021-01-29 11:10:00|93.74|93.7|93.88|93.82|93.94|93.86|93.74|93.7|164273
1611918900000|2021-01-29 11:15:00|93.86|93.8|93.98|93.9|93.98|93.9|93.7|93.64|171014
1611919200000|2021-01-29 11:20:00|93.96|93.92|94.12|94.08|94.12|94.1|93.9|93.82|135306
1611919500000|2021-01-29 11:25:00|94.1|94.04|94.18|94.14|94.3|94.2|94.02|93.96|135506
1611919800000|2021-01-29 11:30:00|94.2|94.16|94.1|94.06|94.2|94.16|94|93.96|153327
1611920100000|2021-01-29 11:35:00|94.12|94.08|94.22|94.18|94.44|94.4|94.06|94|6091359
1611920400000|2021-01-29 11:40:00|94.24|94.22|94.04|93.98|94.26|94.22|93.92|93.86|249643
1611920700000|2021-01-29 11:45:00|94.06|94|93.72|93.68|94.06|94|93.72|93.64|288573
1611921000000|2021-01-29 11:50:00|93.74|93.66|93.36|93.28|93.88|93.84|93.36|93.26|912016
1611921300000|2021-01-29 11:55:00|93.38|93.3|93.2|93.12|93.42|93.36|92.8|92.76|1600378
1611921600000|2021-01-29 12:00:00|93.24|93.14|93.44|93.4|93.44|93.4|93.06|93|756901
1611921900000|2021-01-29 12:05:00|93.46|93.42|93.52|93.44|93.76|93.66|93.44|93.34|264961
1611922200000|2021-01-29 12:10:00|93.54|93.5|93.3|93.2|93.54|93.5|93.26|93.2|143750
1611922500000|2021-01-29 12:15:00|93.28|93.16|93.28|93.22|93.34|93.3|93.14|93.08|147958
1611922800000|2021-01-29 12:20:00|93.26|93.18|93.52|93.44|93.52|93.5|93.18|93.12|291986
1611923100000|2021-01-29 12:25:00|93.5|93.46|93.3|93.22|93.52|93.48|93.3|93.2|141871
1611923400000|2021-01-29 12:30:00|93.32|93.24|93.34|93.28|93.48|93.42|93.2|93.1|234463
1611923700000|2021-01-29 12:35:00|93.32|93.26|92.96|92.88|93.32|93.26|92.9|92.82|3804431
1611924000000|2021-01-29 12:40:00|92.94|92.86|92.84|92.78|92.96|92.9|92.78|92.72|401288
1611924300000|2021-01-29 12:45:00|92.86|92.8|93.16|93.08|93.24|93.2|92.84|92.76|224733
1611924600000|2021-01-29 12:50:00|93.14|93.06|93.08|93|93.28|93.22|93.02|93|172889
1611924900000|2021-01-29 12:55:00|93.06|92.98|93.02|92.98|93.14|93.1|92.94|92.86|380753
1611925200000|2021-01-29 13:00:00|93.06|93|92.42|92.3|93.28|93.18|91.86|91.7|1682248
1611925500000|2021-01-29 13:05:00|92.4|92.28|91.42|91.4|92.42|92.3|91.42|91.4|662014
1611925800000|2021-01-29 13:10:00|91.4|91.34|91.46|91.38|91.64|91.52|91.18|91.1|1063689
1611926100000|2021-01-29 13:15:00|91.44|91.36|91.84|91.78|92.02|91.88|91.4|91.24|1350366
1611926400000|2021-01-29 13:20:00|91.82|91.76|92|91.88|92.08|92|91.78|91.7|515309
1611926700000|2021-01-29 13:25:00|91.94|91.86|92.04|91.96|92.12|92.02|91.88|91.8|570622
1611927000000|2021-01-29 13:30:00|92.06|91.98|92.2|92.14|92.28|92.2|91.9|91.82|461853
1611927300000|2021-01-29 13:35:00|92.22|92.16|92.52|92.36|92.96|92.9|92.02|91.9|510448
1611927600000|2021-01-29 13:40:00|92.5|92.34|93.44|93.34|93.46|93.36|92.44|92.32|426881
1611927900000|2021-01-29 13:45:00|93.42|93.36|93.92|93.84|93.92|93.86|93.26|93.14|534682
1611928200000|2021-01-29 13:50:00|93.94|93.86|93.54|93.48|94.22|94.1|93.4|93.28|486890
1611928500000|2021-01-29 13:55:00|93.56|93.5|93.38|93.3|93.68|93.6|93.26|93.12|253218
1611928800000|2021-01-29 14:00:00|93.4|93.32|93.6|93.56|93.7|93.68|93.34|93.26|326644
1611929100000|2021-01-29 14:05:00|93.62|93.58|93.62|93.56|93.72|93.66|93.52|93.44|116464
1611929400000|2021-01-29 14:10:00|93.6|93.54|93.66|93.56|93.74|93.68|93.5|93.44|316288
1611929700000|2021-01-29 14:15:00|93.64|93.58|93.48|93.4|93.64|93.6|93.42|93.36|229751
1611930000000|2021-01-29 14:20:00|93.5|93.42|93.26|93.18|93.82|93.78|93.14|93.1|554102
1611930300000|2021-01-29 14:25:00|93.28|93.2|93.8|93.7|93.88|93.86|93.28|93.2|269083
1611930600000|2021-01-29 14:30:00|93.78|93.72|93.56|93.46|94.38|94.36|93.36|93.3|820435
1611930900000|2021-01-29 14:35:00|93.54|93.44|92.98|92.86|93.8|93.72|92.86|92.82|805025
1611931200000|2021-01-29 14:40:00|92.94|92.84|92.96|92.88|93.06|92.98|92.68|92.52|773022
1611931500000|2021-01-29 14:45:00|92.94|92.86|92.58|92.5|93.08|93.06|92.58|92.5|965662
1611931800000|2021-01-29 14:50:00|92.56|92.48|92.56|92.5|92.92|92.9|92.42|92.4|740539
1611932100000|2021-01-29 14:55:00|92.58|92.52|92.86|92.76|93.58|93.52|92.52|92.48|664329
1611932400000|2021-01-29 15:00:00|92.84|92.74|93.28|93.24|93.28|93.24|92.84|92.74|537203
1611932700000|2021-01-29 15:05:00|93.26|93.22|93.92|93.82|93.94|93.88|93.2|93.12|448166
1611933000000|2021-01-29 15:10:00|93.9|93.84|94.02|93.9|94.4|94.3|93.82|93.7|326393
1611933300000|2021-01-29 15:15:00|94.04|93.92|93.78|93.74|94.34|94.28|93.78|93.74|647950
1611933600000|2021-01-29 15:20:00|93.76|93.72|93.86|93.78|94.08|94.02|93.74|93.7|825937
1611933900000|2021-01-29 15:25:00|93.88|93.8|93.76|93.74|94|93.92|93.72|93.66|305540
1611934200000|2021-01-29 15:30:00|93.78|93.7|93.68|93.62|93.96|93.88|93.68|93.62|351182
1611934500000|2021-01-29 15:35:00|93.66|93.64|93.66|93.6|93.74|93.72|93.4|93.34|626265
1611934800000|2021-01-29 15:40:00|93.64|93.62|93.78|93.7|93.82|93.74|93.46|93.42|477076
1611935100000|2021-01-29 15:45:00|93.8|93.72|93.7|93.66|93.94|93.86|93.66|93.62|10405206
1611935400000|2021-01-29 15:50:00|93.68|93.64|93.58|93.54|93.72|93.64|93.36|93.34|632958
1611935700000|2021-01-29 15:55:00|93.6|93.56|93.4|93.36|93.6|93.56|93.22|93.2|639573
1611936000000|2021-01-29 16:00:00|93.42|93.38|93.48|93.44|93.78|93.66|93.4|93.38|605202
1611936300000|2021-01-29 16:05:00|93.46|93.42|93.8|93.76|93.92|93.9|93.42|93.4|530855
1611936600000|2021-01-29 16:10:00|93.78|93.74|93.44|93.38|93.8|93.74|93.36|93.34|922044
1611936900000|2021-01-29 16:15:00|93.46|93.4|93.18|93.16|93.56|93.52|93.18|93.14|473233
1611937200000|2021-01-29 16:20:00|93.16|93.14|93.06|93|93.26|93.24|92.94|92.92|608948
1611937500000|2021-01-29 16:25:00|93.04|93.02|92.94|92.86|93.16|93.1|92.66|92.64|2443337
1612166400000|2021-02-01 08:00:00|93.58|93.24|92.8|92.6|94.46|94.08|92.08|92|2261026
1612166700000|2021-02-01 08:05:00|92.78|92.58|92.82|92.62|93.54|93.4|92.28|92.06|1240141
1612167000000|2021-02-01 08:10:00|92.84|92.64|92.78|92.54|93.36|93.24|92.26|92.1|717065
1612167300000|2021-02-01 08:15:00|92.8|92.56|93.84|93.7|94.5|94.34|92.66|92.5|933263
1612167600000|2021-02-01 08:20:00|93.82|93.68|94.02|93.88|94.58|94.36|93.5|93.4|628970
1612167900000|2021-02-01 08:25:00|94|93.86|93.9|93.8|94.2|94.06|93.4|93.26|728601
1612168200000|2021-02-01 08:30:00|93.88|93.82|93.5|93.38|94.16|94.06|93.5|93.3|521697
1612168500000|2021-02-01 08:35:00|93.48|93.4|93.94|93.84|93.96|93.9|93.2|93|567125
1612168800000|2021-02-01 08:40:00|93.92|93.86|94.28|94.14|94.36|94.26|93.88|93.72|265039
1612169100000|2021-02-01 08:45:00|94.26|94.12|93.8|93.64|94.26|94.14|93.36|93.28|307260
1612169400000|2021-02-01 08:50:00|93.82|93.72|93.66|93.56|94.08|93.94|93.42|93.3|191185
1612169700000|2021-02-01 08:55:00|93.68|93.58|94.1|93.98|94.2|94.06|93.68|93.58|362193
1612170000000|2021-02-01 09:00:00|94.08|93.96|93.62|93.54|94.08|93.96|93.42|93.3|294847
1612170300000|2021-02-01 09:05:00|93.6|93.52|93.44|93.34|93.64|93.62|93.24|93.1|248518
1612170600000|2021-02-01 09:10:00|93.46|93.36|93.22|93.08|93.6|93.56|93.22|93.08|135040
1612170900000|2021-02-01 09:15:00|93.2|93.1|93.2|93.1|93.56|93.52|93.14|93.04|445932
1612171200000|2021-02-01 09:20:00|93.18|93.12|93.36|93.28|93.44|93.34|93.18|93.1|139932
1612171500000|2021-02-01 09:25:00|93.34|93.32|93.06|93|93.46|93.38|92.9|92.8|267642
1612171800000|2021-02-01 09:30:00|93.1|93.02|93.54|93.46|93.86|93.76|93.1|93.02|315437
1612172100000|2021-02-01 09:35:00|93.52|93.44|93.02|92.9|93.52|93.46|92.96|92.88|311649
1612172400000|2021-02-01 09:40:00|93|92.92|92.98|92.9|93.24|93.16|92.92|92.82|174765
1612172700000|2021-02-01 09:45:00|92.96|92.88|93.24|93.2|93.32|93.24|92.88|92.84|309261
1612173000000|2021-02-01 09:50:00|93.22|93.16|92.86|92.82|93.38|93.3|92.8|92.72|139089
1612173300000|2021-02-01 09:55:00|92.88|92.84|92.96|92.9|92.98|92.92|92.86|92.8|95501
1612173600000|2021-02-01 10:00:00|92.94|92.88|93.18|93.12|93.22|93.2|92.9|92.82|334016
1612173900000|2021-02-01 10:05:00|93.2|93.14|93.44|93.36|93.62|93.58|93.1|93.02|467988
1612174200000|2021-02-01 10:10:00|93.46|93.38|93.46|93.38|93.62|93.54|93.38|93.28|129286
1612174500000|2021-02-01 10:15:00|93.44|93.36|93.24|93.16|93.62|93.52|93.18|93.1|195075
1612174800000|2021-02-01 10:20:00|93.26|93.24|93.22|93.16|93.28|93.24|93.12|93.06|142912
1612175100000|2021-02-01 10:25:00|93.2|93.18|93.5|93.44|93.64|93.54|93.2|93.18|124653
1612175400000|2021-02-01 10:30:00|93.48|93.42|93.46|93.36|93.6|93.56|93.38|93.3|122471
1612175700000|2021-02-01 10:35:00|93.48|93.4|93.4|93.34|93.48|93.4|93.28|93.22|103732
1612176000000|2021-02-01 10:40:00|93.44|93.36|93.34|93.3|93.66|93.58|93.32|93.22|187451
1612176300000|2021-02-01 10:45:00|93.32|93.28|93.1|93.02|93.32|93.28|93.04|92.94|149839
1612176600000|2021-02-01 10:50:00|93.08|93.04|93.04|92.96|93.14|93.06|93.02|92.96|66181
1612176900000|2021-02-01 10:55:00|93.02|92.98|93.06|92.98|93.06|92.98|92.8|92.72|329177
1612177200000|2021-02-01 11:00:00|93.04|92.96|93.16|93.1|93.16|93.1|93|92.92|120861
1612177500000|2021-02-01 11:05:00|93.2|93.12|93.48|93.42|93.58|93.48|93.16|93.1|200501
1612177800000|2021-02-01 11:10:00|93.46|93.4|93.46|93.42|93.58|93.52|93.36|93.28|105523
1612178100000|2021-02-01 11:15:00|93.5|93.44|93.82|93.74|93.92|93.88|93.5|93.44|148855
1612178400000|2021-02-01 11:20:00|93.86|93.76|93.86|93.8|94.1|94.06|93.8|93.7|359860
1612178700000|2021-02-01 11:25:00|93.88|93.82|93.96|93.86|94.06|93.94|93.82|93.7|249310
1612179000000|2021-02-01 11:30:00|93.94|93.88|94.02|93.94|94.1|94.04|93.88|93.82|163735
1612179300000|2021-02-01 11:35:00|94|93.92|93.88|93.82|94.02|93.92|93.82|93.72|71339
1612179600000|2021-02-01 11:40:00|93.86|93.8|94.16|94.06|94.2|94.14|93.8|93.74|2234712
1612179900000|2021-02-01 11:45:00|94.18|94.08|93.98|93.94|94.2|94.12|93.92|93.86|113627
1612180200000|2021-02-01 11:50:00|93.96|93.96|93.66|93.58|94.1|94.02|93.66|93.58|185490
1612180500000|2021-02-01 11:55:00|93.64|93.56|93.34|93.3|93.7|93.66|93.32|93.3|232374
1612180800000|2021-02-01 12:00:00|93.4|93.32|93.26|93.18|93.46|93.36|93.22|93.14|174047
1612181100000|2021-02-01 12:05:00|93.28|93.2|93.38|93.3|93.6|93.52|93.28|93.2|114407
1612181400000|2021-02-01 12:10:00|93.36|93.28|93.42|93.38|93.6|93.54|93.34|93.28|46116
1612181700000|2021-02-01 12:15:00|93.44|93.4|93.42|93.38|93.58|93.5|93.42|93.38|85773
1612182000000|2021-02-01 12:20:00|93.44|93.4|93.64|93.56|93.72|93.66|93.44|93.4|113708
1612182300000|2021-02-01 12:25:00|93.66|93.58|93.82|93.72|93.82|93.72|93.52|93.44|83165
1612182600000|2021-02-01 12:30:00|93.8|93.74|93.94|93.88|94.04|93.98|93.76|93.7|129479
1612182900000|2021-02-01 12:35:00|93.92|93.84|93.78|93.72|94|93.96|93.78|93.7|81272
1612183200000|2021-02-01 12:40:00|93.8|93.74|94.1|94.04|94.1|94.06|93.8|93.74|120940
1612183500000|2021-02-01 12:45:00|94.08|94.06|94.22|94.16|94.26|94.2|94.02|93.94|129797
1612183800000|2021-02-01 12:50:00|94.24|94.2|94.16|94.06|94.24|94.22|93.9|93.84|189693
1612184100000|2021-02-01 12:55:00|94.18|94.1|94.32|94.26|94.4|94.34|94.14|94.08|239924
1612184400000|2021-02-01 13:00:00|94.34|94.28|94.78|94.7|94.8|94.7|94.34|94.26|92454
1612184700000|2021-02-01 13:05:00|94.8|94.72|94.56|94.5|94.8|94.74|94.38|94.28|104642
1612185000000|2021-02-01 13:10:00|94.54|94.52|94.52|94.48|94.8|94.72|94.52|94.42|268307
1612185300000|2021-02-01 13:15:00|94.5|94.44|94.48|94.4|94.64|94.58|94.36|94.28|359325
1612185600000|2021-02-01 13:20:00|94.5|94.42|94.38|94.3|94.54|94.46|94.36|94.28|197538
1612185900000|2021-02-01 13:25:00|94.42|94.32|94.44|94.38|94.66|94.6|94.42|94.32|144655
1612186200000|2021-02-01 13:30:00|94.46|94.4|94.46|94.4|94.66|94.56|94.42|94.34|110684
1612186500000|2021-02-01 13:35:00|94.48|94.42|94.48|94.42|94.56|94.5|94.44|94.4|121957
1612186800000|2021-02-01 13:40:00|94.5|94.44|94.44|94.36|94.56|94.5|94.24|94.2|116629
1612187100000|2021-02-01 13:45:00|94.46|94.38|94.34|94.28|94.52|94.42|94.3|94.2|74380
1612187400000|2021-02-01 13:50:00|94.36|94.3|94.2|94.14|94.4|94.36|94.18|94.1|84985
1612187700000|2021-02-01 13:55:00|94.18|94.12|94.24|94.16|94.34|94.24|94.16|94.1|160742
1612188000000|2021-02-01 14:00:00|94.26|94.18|94.2|94.12|94.44|94.34|94.16|94.08|88773
1612188300000|2021-02-01 14:05:00|94.18|94.14|93.86|93.8|94.2|94.18|93.84|93.8|233536
1612188600000|2021-02-01 14:10:00|93.88|93.78|93.9|93.84|93.9|93.86|93.8|93.72|258240
1612188900000|2021-02-01 14:15:00|93.92|93.86|93.88|93.82|94.18|94.12|93.84|93.82|181418
1612189200000|2021-02-01 14:20:00|93.86|93.84|93.56|93.52|93.94|93.88|93.56|93.5|127353
1612189500000|2021-02-01 14:25:00|93.58|93.54|94.16|94.08|94.18|94.08|93.54|93.5|280048
1612189800000|2021-02-01 14:30:00|94.18|94.1|95.44|95.3|95.5|95.4|94.16|94.06|2209239
1612190100000|2021-02-01 14:35:00|95.42|95.26|94.74|94.66|95.46|95.34|94.7|94.6|739455
1612190400000|2021-02-01 14:40:00|94.76|94.68|94.6|94.48|94.78|94.7|94.24|94.2|775975
1612190700000|2021-02-01 14:45:00|94.62|94.5|94.64|94.5|94.82|94.72|94.44|94.4|370593
1612191000000|2021-02-01 14:50:00|94.62|94.48|94|93.92|94.86|94.72|94|93.9|630997
1612191300000|2021-02-01 14:55:00|93.98|93.9|94.28|94.18|94.36|94.32|93.98|93.88|306233
1612191600000|2021-02-01 15:00:00|94.24|94.16|94.42|94.34|94.5|94.42|94.08|94.04|296993
1612191900000|2021-02-01 15:05:00|94.4|94.32|94.08|94|94.48|94.4|94|93.92|282261
1612192200000|2021-02-01 15:10:00|94.06|93.96|94.48|94.38|94.58|94.52|93.96|93.86|293931
1612192500000|2021-02-01 15:15:00|94.5|94.4|94.18|94.12|94.5|94.42|94.12|94.02|146978
1612192800000|2021-02-01 15:20:00|94.12|94.08|94.38|94.32|94.64|94.62|94.12|94.06|375602
1612193100000|2021-02-01 15:25:00|94.36|94.34|94.08|93.98|94.42|94.36|93.96|93.9|224665
1612193400000|2021-02-01 15:30:00|94.06|93.96|94|93.94|94.08|94.04|93.78|93.68|542576
1612193700000|2021-02-01 15:35:00|93.98|93.92|93.94|93.88|94.1|94.06|93.84|93.78|317426
1612194000000|2021-02-01 15:40:00|93.96|93.9|93.68|93.64|94.06|94|93.68|93.64|296134
1612194300000|2021-02-01 15:45:00|93.64|93.62|93.62|93.56|93.84|93.78|93.38|93.28|263426
1612194600000|2021-02-01 15:50:00|93.6|93.54|93.68|93.6|93.94|93.92|93.58|93.5|323342
1612194900000|2021-02-01 15:55:00|93.66|93.62|93.92|93.82|93.98|93.96|93.62|93.54|432880
1612195200000|2021-02-01 16:00:00|93.9|93.84|94.22|94.16|94.32|94.28|93.84|93.76|518839
1612195500000|2021-02-01 16:05:00|94.24|94.18|94.22|94.2|94.4|94.38|94.14|94.06|290538
1612195800000|2021-02-01 16:10:00|94.24|94.22|94.36|94.3|94.36|94.32|94.12|94.06|210849
1612196100000|2021-02-01 16:15:00|94.38|94.32|94.46|94.4|94.6|94.52|94.32|94.26|319758
1612196400000|2021-02-01 16:20:00|94.48|94.42|94.4|94.34|94.54|94.5|94.3|94.26|274516
1612196700000|2021-02-01 16:25:00|94.38|94.32|94.28|94.2|94.46|94.42|94.26|94.2|477788
1612252800000|2021-02-02 08:00:00|96.64|96.6|95.84|95.72|96.64|96.6|95.02|94.8|2295984
1612253100000|2021-02-02 08:05:00|95.82|95.68|95.8|95.64|95.98|95.72|95.1|94.9|623272
1612253400000|2021-02-02 08:10:00|95.78|95.66|95.56|95.42|96|95.9|95.56|95.42|490317
1612253700000|2021-02-02 08:15:00|95.54|95.44|96.12|96|96.2|96.06|95.54|95.42|583503
1612254000000|2021-02-02 08:20:00|96.1|95.98|96.3|96.22|96.54|96.44|96|95.9|1130122
1612254300000|2021-02-02 08:25:00|96.32|96.24|96.5|96.44|96.5|96.44|96.22|96.1|540273
1612254600000|2021-02-02 08:30:00|96.52|96.46|96.26|96.2|96.6|96.5|96.12|96|607230
1612254900000|2021-02-02 08:35:00|96.24|96.18|96.22|96.16|96.32|96.28|95.94|95.9|556483
1612255200000|2021-02-02 08:40:00|96.2|96.12|96.16|96.06|96.3|96.24|96.04|96.02|360981
1612255500000|2021-02-02 08:45:00|96.18|96.08|95.98|95.88|96.2|96.12|95.9|95.8|501393
1612255800000|2021-02-02 08:50:00|96|95.9|96.24|96.14|96.26|96.14|95.96|95.86|224599
1612256100000|2021-02-02 08:55:00|96.26|96.18|96.54|96.5|96.78|96.7|96.26|96.18|635243
1612256400000|2021-02-02 09:00:00|96.56|96.52|96.6|96.52|96.86|96.8|96.54|96.48|611579
1612256700000|2021-02-02 09:05:00|96.58|96.48|96.1|96.02|96.66|96.56|96.04|95.98|570034
1612257000000|2021-02-02 09:10:00|96|96|96.12|96.04|96.3|96.2|95.92|95.86|509002
1612257300000|2021-02-02 09:15:00|96.1|96.02|95.92|95.86|96.3|96.2|95.74|95.7|276755
1612257600000|2021-02-02 09:20:00|95.9|95.84|95.74|95.7|95.92|95.84|95.62|95.54|241887
1612257900000|2021-02-02 09:25:00|95.72|95.68|95.64|95.58|95.72|95.7|95.56|95.5|174052
1612258200000|2021-02-02 09:30:00|95.66|95.6|95.3|95.26|95.76|95.7|95.28|95.2|184065
1612258500000|2021-02-02 09:35:00|95.28|95.24|95.76|95.68|95.86|95.76|95.28|95.2|197508
1612258800000|2021-02-02 09:40:00|95.74|95.66|96.1|96.02|96.22|96.12|95.6|95.54|304474
1612259100000|2021-02-02 09:45:00|96.08|96.06|96.1|96.04|96.18|96.12|96.04|95.94|219540
1612259400000|2021-02-02 09:50:00|96.08|96.02|96.06|96|96.3|96.2|95.86|95.76|195277
1612259700000|2021-02-02 09:55:00|96.08|96.02|95.76|95.68|96.14|96.1|95.7|95.62|114147
1612260000000|2021-02-02 10:00:00|95.78|95.7|95.96|95.88|95.98|95.9|95.68|95.62|96216
1612260300000|2021-02-02 10:05:00|95.98|95.9|96.14|96.06|96.18|96.14|95.96|95.88|225319
1612260600000|2021-02-02 10:10:00|96.12|96.04|96.16|96.1|96.34|96.3|96.08|96.02|223746
1612260900000|2021-02-02 10:15:00|96.14|96.08|96.12|96.04|96.18|96.14|95.96|95.88|191758
1612261200000|2021-02-02 10:20:00|96.1|96.02|96.08|96|96.18|96.12|95.96|95.88|204374
1612261500000|2021-02-02 10:25:00|96.1|96.02|95.98|95.9|96.12|96.06|95.8|95.76|136947
1612261800000|2021-02-02 10:30:00|95.96|95.92|95.98|95.92|96.06|95.98|95.84|95.8|72552
1612262100000|2021-02-02 10:35:00|96|95.94|95.98|95.9|96.16|96.1|95.94|95.86|176103
1612262400000|2021-02-02 10:40:00|95.96|95.88|96.02|95.98|96.22|96.16|95.96|95.88|239364
1612262700000|2021-02-02 10:45:00|96.04|96|96.04|96|96.12|96.08|95.94|95.86|133469
1612263000000|2021-02-02 10:50:00|96.02|95.98|96|95.96|96.08|96.04|95.92|95.88|106992
1612263300000|2021-02-02 10:55:00|96.04|95.98|95.72|95.64|96.06|96|95.72|95.64|112164
1612263600000|2021-02-02 11:00:00|95.7|95.62|95.7|95.68|95.98|95.9|95.66|95.6|139775
1612263900000|2021-02-02 11:05:00|95.72|95.7|95.84|95.8|95.84|95.8|95.64|95.6|154744
1612264200000|2021-02-02 11:10:00|95.82|95.78|95.64|95.58|95.84|95.78|95.64|95.58|75450
1612264500000|2021-02-02 11:15:00|95.62|95.54|96.08|96|96.08|96.04|95.56|95.5|195843
1612264800000|2021-02-02 11:20:00|96.06|95.98|95.96|95.92|96.08|96|95.94|95.9|104651
1612265100000|2021-02-02 11:25:00|95.94|95.9|95.96|95.92|96.06|96|95.92|95.9|81459
1612265400000|2021-02-02 11:30:00|95.94|95.9|95.92|95.88|96.04|95.96|95.92|95.88|96324
1612265700000|2021-02-02 11:35:00|95.9|95.86|95.66|95.6|95.92|95.86|95.62|95.58|149632
1612266000000|2021-02-02 11:40:00|95.68|95.66|95.76|95.68|95.8|95.78|95.6|95.52|209275
1612266300000|2021-02-02 11:45:00|95.78|95.7|95.84|95.76|95.86|95.78|95.7|95.62|188180
1612266600000|2021-02-02 11:50:00|95.82|95.74|95.66|95.58|95.84|95.82|95.6|95.54|155602
1612266900000|2021-02-02 11:55:00|95.64|95.56|95.52|95.42|95.74|95.66|95.44|95.4|154445
1612267200000|2021-02-02 12:00:00|95.54|95.44|95.7|95.62|95.7|95.64|95.42|95.36|72445
1612267500000|2021-02-02 12:05:00|95.68|95.64|95.56|95.52|95.78|95.68|95.52|95.44|62123
1612267800000|2021-02-02 12:10:00|95.52|95.5|95.52|95.46|95.66|95.6|95.4|95.34|119201
1612268100000|2021-02-02 12:15:00|95.5|95.44|95.48|95.44|95.54|95.48|95.42|95.34|58017
1612268400000|2021-02-02 12:20:00|95.46|95.42|95.56|95.5|95.6|95.54|95.44|95.38|52642
1612268700000|2021-02-02 12:25:00|95.58|95.52|95.58|95.52|95.6|95.58|95.56|95.48|51632
1612269000000|2021-02-02 12:30:00|95.54|95.5|95.54|95.48|95.58|95.52|95.48|95.4|90151
1612269300000|2021-02-02 12:35:00|95.52|95.46|95.22|95.12|95.52|95.48|95.2|95.1|309053
1612269600000|2021-02-02 12:40:00|95.2|95.1|95.14|95.06|95.24|95.2|95.04|94.98|376275
1612269900000|2021-02-02 12:45:00|95.16|95.08|95.08|95.02|95.32|95.26|95|94.92|335954
1612270200000|2021-02-02 12:50:00|95.06|95|95.1|95.04|95.16|95.08|94.92|94.86|219300
1612270500000|2021-02-02 12:55:00|95.08|95.02|95.12|95.06|95.36|95.28|95.06|95|114827
1612270800000|2021-02-02 13:00:00|95.14|95.08|94.82|94.76|95.2|95.16|94.8|94.72|154567
1612271100000|2021-02-02 13:05:00|94.8|94.74|94.98|94.88|95.16|95.06|94.62|94.56|240523
1612271400000|2021-02-02 13:10:00|94.96|94.9|94.98|94.9|95.18|95.12|94.96|94.9|142317
1612271700000|2021-02-02 13:15:00|94.96|94.88|94.9|94.84|94.98|94.9|94.82|94.78|124042
1612272000000|2021-02-02 13:20:00|94.92|94.86|94.98|94.88|95.06|94.96|94.92|94.84|128802
1612272300000|2021-02-02 13:25:00|94.96|94.9|94.74|94.66|95|94.9|94.7|94.62|196538
1612272600000|2021-02-02 13:30:00|94.76|94.68|94.88|94.8|94.92|94.84|94.74|94.64|104533
1612272900000|2021-02-02 13:35:00|94.86|94.78|94.9|94.86|95.12|95.04|94.74|94.7|178169
1612273200000|2021-02-02 13:40:00|94.92|94.88|94.64|94.56|94.98|94.92|94.62|94.52|119796
1612273500000|2021-02-02 13:45:00|94.62|94.54|94.56|94.5|94.68|94.62|94.38|94.34|348217
1612273800000|2021-02-02 13:50:00|94.54|94.48|94.3|94.26|94.54|94.48|94.24|94.18|547269
1612274100000|2021-02-02 13:55:00|94.28|94.24|94.42|94.38|94.64|94.58|94.22|94.18|139120
1612274400000|2021-02-02 14:00:00|94.4|94.36|94.94|94.9|94.94|94.9|94.22|94.18|169093
1612274700000|2021-02-02 14:05:00|94.96|94.92|95.04|94.98|95.24|95.18|94.96|94.92|274025
1612275000000|2021-02-02 14:10:00|95.02|94.94|94.7|94.62|95.02|94.96|94.7|94.6|206473
1612275300000|2021-02-02 14:15:00|94.68|94.6|94.7|94.62|94.76|94.68|94.5|94.42|161330
1612275600000|2021-02-02 14:20:00|94.72|94.64|95.04|94.98|95.22|95.12|94.68|94.62|247117
1612275900000|2021-02-02 14:25:00|95.06|95|95.16|95.1|95.38|95.34|95.06|95|266600
1612276200000|2021-02-02 14:30:00|95.18|95.12|95.92|95.84|95.94|95.84|95.18|95.12|1840493
1612276500000|2021-02-02 14:35:00|95.9|95.86|95.7|95.64|96|95.96|95.66|95.6|481182
1612276800000|2021-02-02 14:40:00|95.72|95.66|95.78|95.7|95.84|95.76|95.52|95.5|732100
1612277100000|2021-02-02 14:45:00|95.76|95.68|95.36|95.3|95.86|95.82|95.3|95.2|744931
1612277400000|2021-02-02 14:50:00|95.34|95.28|95.26|95.22|95.42|95.3|95.18|95.12|321643
1612277700000|2021-02-02 14:55:00|95.28|95.26|95.64|95.58|95.74|95.64|95.26|95.22|307541
1612278000000|2021-02-02 15:00:00|95.66|95.6|95.7|95.64|95.9|95.84|95.5|95.46|663415
1612278300000|2021-02-02 15:05:00|95.72|95.7|95.52|95.46|95.86|95.82|95.46|95.44|396183
1612278600000|2021-02-02 15:10:00|95.5|95.44|95.36|95.28|95.74|95.58|95.3|95.18|702640
1612278900000|2021-02-02 15:15:00|95.34|95.3|95.66|95.58|95.78|95.7|95.34|95.28|230275
1612279200000|2021-02-02 15:20:00|95.64|95.6|95.34|95.26|95.76|95.68|95.34|95.24|442359
1612279500000|2021-02-02 15:25:00|95.36|95.28|95.4|95.32|95.5|95.44|95.34|95.28|260882
1612279800000|2021-02-02 15:30:00|95.38|95.34|95.2|95.12|95.5|95.46|95.2|95.12|309358
1612280100000|2021-02-02 15:35:00|95.18|95.1|95.22|95.16|95.38|95.32|94.94|94.9|963682
1612280400000|2021-02-02 15:40:00|95.26|95.18|95.32|95.26|95.4|95.32|95.24|95.16|367595
1612280700000|2021-02-02 15:45:00|95.3|95.24|95.38|95.32|95.42|95.38|95.28|95.24|757207
1612281000000|2021-02-02 15:50:00|95.4|95.34|95.4|95.34|95.54|95.48|95.34|95.28|387162
1612281300000|2021-02-02 15:55:00|95.42|95.36|95.34|95.28|95.48|95.46|95.32|95.28|251491
1612281600000|2021-02-02 16:00:00|95.32|95.26|95.66|95.6|95.72|95.68|95.26|95.2|792424
1612281900000|2021-02-02 16:05:00|95.64|95.58|95.68|95.6|95.82|95.8|95.44|95.38|535715
1612282200000|2021-02-02 16:10:00|95.7|95.6|95.62|95.56|95.82|95.74|95.56|95.5|28535
1612282500000|2021-02-02 16:15:00|95.6|95.54|95.48|95.4|95.62|95.58|95.44|95.38|32556
1612282800000|2021-02-02 16:20:00|95.46|95.38|95.26|95.2|95.48|95.4|95.08|95.04|90769
1612283100000|2021-02-02 16:25:00|95.24|95.18|95.4|95.3|95.44|95.32|95.06|95|89566
1612339200000|2021-02-03 08:00:00|95.98|95.36|95.38|95.1|96.34|95.96|94.42|94.12|1416262
1612339500000|2021-02-03 08:05:00|95.42|95.12|94.76|94.54|95.5|95.24|93.42|93.14|949019
1612339800000|2021-02-03 08:10:00|94.74|94.52|94.32|94.02|95.02|94.94|93.86|93.7|910482
1612340100000|2021-02-03 08:15:00|94.3|94.04|93.34|93.2|94.56|94.32|93.28|93.1|449041
1612340400000|2021-02-03 08:20:00|93.4|93.12|93.38|93.3|93.52|93.48|92.9|92.7|950499
1612340700000|2021-02-03 08:25:00|93.36|93.28|93.84|93.74|93.92|93.86|93.04|92.9|809294
1612341000000|2021-02-03 08:30:00|93.82|93.7|93.32|93.16|93.82|93.7|93.02|92.98|686225
1612341300000|2021-02-03 08:35:00|93.28|93.14|92.62|92.58|93.28|93.14|92.62|92.52|525198
1612341600000|2021-02-03 08:40:00|92.6|92.56|92.3|92.2|92.86|92.72|91.9|91.8|887710
1612341900000|2021-02-03 08:45:00|92.28|92.18|92.12|91.9|92.46|92.38|91.72|91.66|1096593
1612342200000|2021-02-03 08:50:00|92.1|91.88|91.9|91.74|92.3|92.2|91.74|91.6|837376
1612342500000|2021-02-03 08:55:00|91.92|91.76|92.12|92|92.42|92.3|91.84|91.7|694813
1612342800000|2021-02-03 09:00:00|92.14|92.02|92.06|91.88|92.36|92.3|91.8|91.7|727347
1612343100000|2021-02-03 09:05:00|92.02|91.86|91.98|91.9|92.24|92.14|91.78|91.68|756933
1612343400000|2021-02-03 09:10:00|91.96|91.88|91.76|91.68|92.14|92.04|91.72|91.6|663057
1612343700000|2021-02-03 09:15:00|91.74|91.66|91.78|91.62|92.06|91.98|91.68|91.6|623493
1612344000000|2021-02-03 09:20:00|91.76|91.64|91.78|91.66|91.9|91.84|91.12|91|755158
1612344300000|2021-02-03 09:25:00|91.82|91.64|91.68|91.6|92.04|91.96|91.6|91.5|346967
1612344600000|2021-02-03 09:30:00|91.66|91.58|91.8|91.66|91.82|91.74|91.4|91.3|742682
1612344900000|2021-02-03 09:35:00|91.78|91.68|91.76|91.7|91.9|91.82|91.38|91.3|371772
1612345200000|2021-02-03 09:40:00|91.78|91.72|91.84|91.8|91.88|91.8|91.44|91.32|807774
1612345500000|2021-02-03 09:45:00|91.82|91.78|91.62|91.56|92|91.92|91.58|91.5|779519
1612345800000|2021-02-03 09:50:00|91.64|91.58|91.48|91.4|91.8|91.72|91.48|91.38|436943
1612346100000|2021-02-03 09:55:00|91.46|91.38|91.4|91.32|91.46|91.4|91.28|91.2|318008
1612346400000|2021-02-03 10:00:00|91.38|91.3|91.74|91.66|91.86|91.8|91.32|91.24|348009
1612346700000|2021-02-03 10:05:00|91.72|91.64|91.56|91.5|91.8|91.76|91.56|91.48|431691
1612347000000|2021-02-03 10:10:00|91.54|91.46|92.02|91.92|92.08|92|91.52|91.44|427877
1612347300000|2021-02-03 10:15:00|92|91.94|92.44|92.36|92.56|92.5|91.98|91.88|842012
1612347600000|2021-02-03 10:20:00|92.46|92.38|92.6|92.5|92.6|92.54|92.32|92.22|498691
1612347900000|2021-02-03 10:25:00|92.58|92.46|92.28|92.2|92.58|92.5|92|91.94|256037
1612348200000|2021-02-03 10:30:00|92.26|92.18|92.18|92.1|92.34|92.26|92.08|91.98|187048
1612348500000|2021-02-03 10:35:00|92.16|92.08|91.92|91.86|92.18|92.1|91.88|91.8|167933
1612348800000|2021-02-03 10:40:00|91.9|91.84|91.88|91.84|92.08|92|91.84|91.74|172280
1612349100000|2021-02-03 10:45:00|91.86|91.8|91.82|91.74|91.88|91.84|91.76|91.7|212731
1612349400000|2021-02-03 10:50:00|91.84|91.76|91.68|91.62|92.12|92.04|91.68|91.62|211921
1612349700000|2021-02-03 10:55:00|91.66|91.6|91.56|91.5|91.74|91.68|91.56|91.5|322509
1612350000000|2021-02-03 11:00:00|91.58|91.52|91.68|91.6|91.82|91.8|91.5|91.46|286181
1612350300000|2021-02-03 11:05:00|91.7|91.58|91.44|91.38|91.76|91.72|91.3|91.22|390095
1612350600000|2021-02-03 11:10:00|91.42|91.36|91.24|91.16|91.52|91.5|91.2|91.14|352259
1612350900000|2021-02-03 11:15:00|91.22|91.18|91.44|91.36|91.44|91.38|91.1|91.04|534592
1612351200000|2021-02-03 11:20:00|91.42|91.34|91.32|91.24|91.6|91.54|91.32|91.24|278101
1612351500000|2021-02-03 11:25:00|91.3|91.22|91.1|91.02|91.3|91.26|90.9|90.84|826237
1612351800000|2021-02-03 11:30:00|91.06|91|91.44|91.36|91.44|91.38|90.96|90.9|479740
1612352100000|2021-02-03 11:35:00|91.46|91.38|91.42|91.34|92.04|92|91.4|91.3|429268
1612352400000|2021-02-03 11:40:00|91.44|91.38|91.42|91.32|91.68|91.6|91.42|91.32|238771
1612352700000|2021-02-03 11:45:00|91.4|91.3|91.38|91.28|91.6|91.5|91.34|91.26|224578
1612353000000|2021-02-03 11:50:00|91.36|91.26|91.84|91.72|91.86|91.72|91.32|91.26|290235
1612353300000|2021-02-03 11:55:00|91.82|91.7|91.7|91.6|91.82|91.74|91.56|91.5|132483
1612353600000|2021-02-03 12:00:00|91.66|91.58|91.52|91.46|91.74|91.7|91.46|91.4|100401
1612353900000|2021-02-03 12:05:00|91.54|91.48|91.42|91.34|91.64|91.56|91.3|91.26|150686
1612354200000|2021-02-03 12:10:00|91.38|91.32|91.72|91.66|91.74|91.66|91.36|91.28|147490
1612354500000|2021-02-03 12:15:00|91.74|91.68|92.06|92|92.08|92.04|91.74|91.68|253254
1612354800000|2021-02-03 12:20:00|92.04|91.96|91.74|91.68|92.18|92.1|91.74|91.64|196827
1612355100000|2021-02-03 12:25:00|91.76|91.7|92|91.92|92.02|91.94|91.76|91.68|152810
1612355400000|2021-02-03 12:30:00|91.96|91.9|91.78|91.72|92.02|91.98|91.78|91.7|280490
1612355700000|2021-02-03 12:35:00|91.76|91.7|91.72|91.64|91.76|91.74|91.46|91.36|230234
1612356000000|2021-02-03 12:40:00|91.74|91.66|91.48|91.4|91.86|91.78|91.48|91.4|98293
1612356300000|2021-02-03 12:45:00|91.5|91.42|91.6|91.54|91.7|91.64|91.42|91.32|59380
1612356600000|2021-02-03 12:50:00|91.62|91.56|91.6|91.52|91.72|91.64|91.52|91.44|161954
1612356900000|2021-02-03 12:55:00|91.62|91.54|91.58|91.52|91.7|91.62|91.54|91.5|227717
1612357200000|2021-02-03 13:00:00|91.56|91.5|91.74|91.68|91.84|91.74|91.52|91.48|341151
1612357500000|2021-02-03 13:05:00|91.72|91.7|91.9|91.86|92.04|91.98|91.68|91.6|182151
1612357800000|2021-02-03 13:10:00|91.92|91.88|91.82|91.8|91.96|91.9|91.8|91.74|136350
1612358100000|2021-02-03 13:15:00|91.84|91.76|91.74|91.66|92|91.94|91.74|91.66|138921
1612358400000|2021-02-03 13:20:00|91.72|91.64|91.54|91.5|91.76|91.72|91.54|91.48|217789
1612358700000|2021-02-03 13:25:00|91.56|91.52|91.2|91.1|91.56|91.52|90.94|90.9|494816
1612359000000|2021-02-03 13:30:00|91.18|91.08|90.9|90.84|91.18|91.14|90.9|90.84|310705
1612359300000|2021-02-03 13:35:00|90.88|90.82|90.94|90.82|91.14|91.1|90.58|90.52|490368
1612359600000|2021-02-03 13:40:00|90.96|90.86|90.78|90.68|91.06|90.96|90.72|90.62|211703
1612359900000|2021-02-03 13:45:00|90.76|90.66|91.04|90.92|91.1|91.04|90.7|90.62|618577
1612360200000|2021-02-03 13:50:00|91.02|90.9|91.02|90.9|91.18|91.1|90.9|90.82|535447
1612360500000|2021-02-03 13:55:00|91.04|91.04|90.78|90.7|91.08|91.04|90.78|90.66|272667
1612360800000|2021-02-03 14:00:00|90.76|90.72|90.82|90.74|90.9|90.88|90.76|90.66|312665
1612361100000|2021-02-03 14:05:00|90.8|90.72|90.74|90.64|91|90.92|90.6|90.54|435271
1612361400000|2021-02-03 14:10:00|90.76|90.66|90.8|90.72|90.94|90.88|90.64|90.56|378468
1612361700000|2021-02-03 14:15:00|90.78|90.74|90.72|90.66|90.8|90.74|90.62|90.56|313848
1612362000000|2021-02-03 14:20:00|90.7|90.68|91.26|91.16|91.28|91.2|90.64|90.54|484913
1612362300000|2021-02-03 14:25:00|91.24|91.14|91.1|91.02|91.24|91.18|90.94|90.84|375588
1612362600000|2021-02-03 14:30:00|91.08|91|91.8|91.7|91.94|91.78|90.88|90.8|1444384
1612362900000|2021-02-03 14:35:00|91.84|91.72|91.5|91.4|92.02|91.86|91.5|91.4|581681
1612363200000|2021-02-03 14:40:00|91.52|91.42|91.4|91.32|91.66|91.58|91.36|91.26|450372
1612363500000|2021-02-03 14:45:00|91.38|91.3|91.24|91.16|91.64|91.52|91.1|91.06|513409
1612363800000|2021-02-03 14:50:00|91.22|91.14|91.24|91.16|91.36|91.3|90.92|90.9|909184
1612364100000|2021-02-03 14:55:00|91.22|91.14|90.94|90.88|91.48|91.38|90.92|90.86|864809
1612364400000|2021-02-03 15:00:00|90.98|90.9|90.86|90.8|91.06|91.02|90.8|90.72|599418
1612364700000|2021-02-03 15:05:00|90.9|90.82|91.28|91.18|91.56|91.42|90.82|90.72|785259
1612365000000|2021-02-03 15:10:00|91.26|91.2|91.44|91.36|91.52|91.5|91.16|91.1|718553
1612365300000|2021-02-03 15:15:00|91.42|91.34|91.3|91.22|91.62|91.5|91.18|91.14|485706
1612365600000|2021-02-03 15:20:00|91.28|91.2|91.4|91.32|91.42|91.36|91.2|91.14|446442
1612365900000|2021-02-03 15:25:00|91.36|91.3|91.32|91.26|91.6|91.5|91.24|91.22|379408
1612366200000|2021-02-03 15:30:00|91.34|91.28|91.38|91.32|91.5|91.42|91.22|91.18|538155
1612366500000|2021-02-03 15:35:00|91.36|91.34|91.54|91.48|91.72|91.68|91.36|91.34|315674
1612366800000|2021-02-03 15:40:00|91.52|91.46|91.62|91.58|91.7|91.64|91.42|91.38|254038
1612367100000|2021-02-03 15:45:00|91.6|91.56|91.76|91.66|91.76|91.68|91.5|91.48|298833
1612367400000|2021-02-03 15:50:00|91.74|91.64|92.04|92|92.16|92.08|91.6|91.58|291229
1612367700000|2021-02-03 15:55:00|92.06|91.98|92.02|91.96|92.18|92.12|91.92|91.86|338725
1612368000000|2021-02-03 16:00:00|92.04|91.98|92.16|92.06|92.26|92.18|91.88|91.86|396962
1612368300000|2021-02-03 16:05:00|92.18|92.08|92.02|91.96|92.3|92.24|91.94|91.9|421508
1612368600000|2021-02-03 16:10:00|92|91.94|92|91.96|92.04|92|91.76|91.7|585972
1612368900000|2021-02-03 16:15:00|92.02|91.98|91.94|91.88|92.06|92.04|91.8|91.76|535937
1612369200000|2021-02-03 16:20:00|91.92|91.86|91.96|91.88|92|91.96|91.8|91.74|555508
1612369500000|2021-02-03 16:25:00|91.94|91.86|92|91.9|92|91.9|91.84|91.78|972966
1612425600000|2021-02-04 08:00:00|92.32|92.12|92.74|92.54|92.94|92.76|91.96|91.92|842265
1612425900000|2021-02-04 08:05:00|92.72|92.52|92.32|92.16|93.04|93|92.28|92.16|619022
1612426200000|2021-02-04 08:10:00|92.3|92.18|92.56|92.38|93.86|93.34|92.3|92.16|773848
1612426500000|2021-02-04 08:15:00|92.38|92.36|93.32|93.18|93.36|93.18|92.38|92.2|328947
1612426800000|2021-02-04 08:20:00|93.3|93.2|93.04|92.9|94.2|93.96|93.04|92.9|943822
1612427100000|2021-02-04 08:25:00|93.06|92.92|93.04|92.88|93.28|93.1|92.82|92.8|247737
1612427400000|2021-02-04 08:30:00|93.02|92.86|93.22|93.12|93.22|93.12|92.8|92.7|265948
1612427700000|2021-02-04 08:35:00|93.2|93.1|93.04|92.94|93.2|93.1|92.8|92.7|192341
1612428000000|2021-02-04 08:40:00|93.08|92.96|93.6|93.48|93.7|93.6|93|92.88|382426
1612428300000|2021-02-04 08:45:00|93.62|93.5|93.72|93.58|93.9|93.82|93.5|93.44|277741
1612428600000|2021-02-04 08:50:00|93.76|93.6|93.2|93.12|93.84|93.66|93.16|93.1|378571
1612428900000|2021-02-04 08:55:00|93.12|93.1|93.52|93.34|93.58|93.46|93.06|93|656163
1612429200000|2021-02-04 09:00:00|93.36|93.36|93.34|93.24|93.68|93.52|93.08|93.02|410799
1612429500000|2021-02-04 09:05:00|93.32|93.22|93.08|93|93.36|93.24|93.04|93|376707
1612429800000|2021-02-04 09:10:00|93.06|92.98|92.68|92.6|93.22|93.12|92.68|92.6|261694
1612430100000|2021-02-04 09:15:00|92.7|92.62|92.84|92.74|93.06|92.98|92.7|92.62|572596
1612430400000|2021-02-04 09:20:00|92.86|92.76|93|92.94|93.2|93.1|92.84|92.76|386305
1612430700000|2021-02-04 09:25:00|93.02|92.96|93.02|92.92|93.36|93.24|93|92.92|313264
1612431000000|2021-02-04 09:30:00|93.04|93|93.04|92.94|93.14|93.04|92.9|92.82|138445
1612431300000|2021-02-04 09:35:00|93.02|92.92|93.12|93.02|93.18|93.14|92.96|92.9|596428
1612431600000|2021-02-04 09:40:00|93.1|93|92.78|92.7|93.12|93.02|92.78|92.68|158236
1612431900000|2021-02-04 09:45:00|92.8|92.72|92.68|92.54|92.84|92.78|92.52|92.42|235906
1612432200000|2021-02-04 09:50:00|92.62|92.56|92.46|92.38|92.78|92.66|92.46|92.36|238154
1612432500000|2021-02-04 09:55:00|92.44|92.36|92.26|92.2|92.54|92.44|92.26|92.2|123035
1612432800000|2021-02-04 10:00:00|92.28|92.22|92.18|92.08|92.4|92.32|92.14|92.08|179967
1612433100000|2021-02-04 10:05:00|92.2|92.1|92.2|92.12|92.3|92.22|92.04|91.94|277159
1612433400000|2021-02-04 10:10:00|92.18|92.1|92.2|92.14|92.28|92.2|92.1|92.02|174333
1612433700000|2021-02-04 10:15:00|92.22|92.16|92.38|92.3|92.68|92.6|92.2|92.16|224175
1612434000000|2021-02-04 10:20:00|92.4|92.32|92.58|92.5|92.7|92.62|92.4|92.32|198728
1612434300000|2021-02-04 10:25:00|92.56|92.48|92.64|92.58|92.68|92.58|92.44|92.34|116694
1612434600000|2021-02-04 10:30:00|92.66|92.6|92.36|92.28|92.72|92.64|92.28|92.22|310752
1612434900000|2021-02-04 10:35:00|92.38|92.3|92.24|92.14|92.5|92.38|92.16|92.1|169899
1612435200000|2021-02-04 10:40:00|92.26|92.16|92.46|92.38|92.46|92.38|92.22|92.14|120135
1612435500000|2021-02-04 10:45:00|92.48|92.4|92.74|92.68|92.78|92.7|92.34|92.24|546415
1612435800000|2021-02-04 10:50:00|92.72|92.66|93.08|92.94|93.3|93.16|92.68|92.58|466598
1612436100000|2021-02-04 10:55:00|93.1|92.96|92.9|92.84|93.22|93.16|92.82|92.76|175390
1612436400000|2021-02-04 11:00:00|92.94|92.86|93.06|93|93.12|93.02|92.86|92.78|151421
1612436700000|2021-02-04 11:05:00|93.08|93.02|93.26|93.18|93.3|93.24|93.08|93.02|146852
1612437000000|2021-02-04 11:10:00|93.28|93.2|93.04|92.96|93.28|93.2|92.98|92.92|74594
1612437300000|2021-02-04 11:15:00|93.02|92.94|93.14|93.04|93.26|93.2|92.94|92.88|196305
1612437600000|2021-02-04 11:20:00|93.12|93.02|93.2|93.12|93.2|93.16|93.06|92.98|73159
1612437900000|2021-02-04 11:25:00|93.22|93.14|93.56|93.5|93.64|93.56|93.22|93.14|198638
1612438200000|2021-02-04 11:30:00|93.58|93.52|93.18|93.1|93.62|93.56|93.18|93.1|224198
1612438500000|2021-02-04 11:35:00|93.2|93.12|93.18|93.12|93.38|93.32|93.18|93.1|191121
1612438800000|2021-02-04 11:40:00|93.16|93.1|92.96|92.9|93.18|93.1|92.86|92.8|75858
1612439100000|2021-02-04 11:45:00|92.94|92.88|92.78|92.72|93.08|93.02|92.78|92.7|96714
1612439400000|2021-02-04 11:50:00|92.76|92.7|92.78|92.7|92.78|92.72|92.66|92.58|72549
1612439700000|2021-02-04 11:55:00|92.76|92.68|92.52|92.4|92.78|92.68|92.46|92.36|78251
1612440000000|2021-02-04 12:00:00|92.5|92.42|92.56|92.46|92.8|92.68|92.46|92.36|106817
1612440300000|2021-02-04 12:05:00|92.54|92.44|92.74|92.64|92.88|92.76|92.44|92.34|148064
1612440600000|2021-02-04 12:10:00|92.76|92.66|92.84|92.78|92.88|92.82|92.74|92.66|125810
1612440900000|2021-02-04 12:15:00|92.86|92.8|93.04|92.98|93.06|93|92.86|92.8|103384
1612441200000|2021-02-04 12:20:00|93.06|93.02|92.6|92.54|93.08|93.04|92.58|92.52|351269
1612441500000|2021-02-04 12:25:00|92.62|92.56|92.98|92.9|93|92.96|92.62|92.56|124695
1612441800000|2021-02-04 12:30:00|93|92.92|92.76|92.7|93|92.96|92.74|92.66|35545
1612442100000|2021-02-04 12:35:00|92.78|92.72|93.1|93.02|93.18|93.12|92.76|92.72|111212
1612442400000|2021-02-04 12:40:00|93.12|93.04|93.28|93.22|93.3|93.22|92.98|92.94|256786
1612442700000|2021-02-04 12:45:00|93.3|93.24|93.48|93.38|93.5|93.38|93.24|93.2|90136
1612443000000|2021-02-04 12:50:00|93.5|93.4|93.52|93.46|93.94|93.86|93.46|93.38|420709
1612443300000|2021-02-04 12:55:00|93.5|93.44|93.38|93.3|93.54|93.46|93.08|93|222770
1612443600000|2021-02-04 13:00:00|93.36|93.28|93.72|93.62|93.74|93.66|93.36|93.28|405615
1612443900000|2021-02-04 13:05:00|93.7|93.64|93.6|93.54|93.94|93.84|93.54|93.44|283690
1612444200000|2021-02-04 13:10:00|93.62|93.56|93.64|93.58|93.88|93.78|93.6|93.56|203821
1612444500000|2021-02-04 13:15:00|93.66|93.56|93.56|93.5|93.84|93.8|93.46|93.38|365943
1612444800000|2021-02-04 13:20:00|93.58|93.52|93.68|93.62|93.76|93.7|93.56|93.48|250300
1612445100000|2021-02-04 13:25:00|93.66|93.6|93.64|93.6|93.78|93.74|93.52|93.46|214744
1612445400000|2021-02-04 13:30:00|93.66|93.62|93.76|93.7|94.04|93.98|93.64|93.62|357310
1612445700000|2021-02-04 13:35:00|93.78|93.72|93.38|93.32|93.98|93.92|93.38|93.32|589538
1612446000000|2021-02-04 13:40:00|93.4|93.34|93.14|93.04|93.48|93.42|93.14|93.04|246261
1612446300000|2021-02-04 13:45:00|93.06|93.02|93.04|92.98|93.22|93.16|93|92.92|220914
1612446600000|2021-02-04 13:50:00|93.06|93|93.28|93.22|93.38|93.3|93.06|93|152216
1612446900000|2021-02-04 13:55:00|93.3|93.24|93.1|93.02|93.4|93.34|93.1|93|104792
1612447200000|2021-02-04 14:00:00|93.12|93.06|93.58|93.52|93.64|93.54|93.12|93.04|168682
1612447500000|2021-02-04 14:05:00|93.6|93.54|93.46|93.4|93.7|93.62|93.44|93.4|305569
1612447800000|2021-02-04 14:10:00|93.44|93.38|93.84|93.74|93.88|93.84|93.38|93.34|205484
1612448100000|2021-02-04 14:15:00|93.82|93.76|93.76|93.7|93.84|93.78|93.6|93.54|149199
1612448400000|2021-02-04 14:20:00|93.78|93.72|93.56|93.48|93.86|93.8|93.52|93.44|311700
1612448700000|2021-02-04 14:25:00|93.58|93.5|93.9|93.84|93.92|93.84|93.58|93.5|379277
1612449000000|2021-02-04 14:30:00|93.92|93.86|94.72|94.62|94.8|94.72|93.9|93.86|878736
1612449300000|2021-02-04 14:35:00|94.7|94.6|94.78|94.66|95.1|95.02|94.26|94.2|1552965
1612449600000|2021-02-04 14:40:00|94.8|94.68|94.5|94.42|94.88|94.78|94.3|94.22|472134
1612449900000|2021-02-04 14:45:00|94.48|94.44|94.68|94.6|94.7|94.6|94.28|94.2|369743
1612450200000|2021-02-04 14:50:00|94.7|94.62|94.66|94.6|94.88|94.8|94.48|94.38|289035
1612450500000|2021-02-04 14:55:00|94.64|94.58|94.8|94.7|95.16|95.1|94.6|94.5|390544
1612450800000|2021-02-04 15:00:00|94.82|94.72|94.84|94.76|94.86|94.82|94.64|94.58|388358
1612451100000|2021-02-04 15:05:00|94.86|94.78|94.46|94.38|94.86|94.78|94.38|94.32|355687
1612451400000|2021-02-04 15:10:00|94.44|94.34|94.3|94.22|94.5|94.4|94.18|94.12|353071
1612451700000|2021-02-04 15:15:00|94.32|94.24|94.52|94.44|94.66|94.58|94.3|94.24|233380
1612452000000|2021-02-04 15:20:00|94.5|94.42|94.44|94.36|94.7|94.62|94.36|94.28|319445
1612452300000|2021-02-04 15:25:00|94.42|94.34|93.68|93.6|94.44|94.36|93.56|93.5|758829
1612452600000|2021-02-04 15:30:00|93.7|93.62|93.98|93.9|94.3|94.12|93.68|93.6|490098
1612452900000|2021-02-04 15:35:00|93.96|93.92|93.98|93.9|94.2|94.08|93.7|93.62|381512
1612453200000|2021-02-04 15:40:00|93.96|93.88|93.86|93.8|94|93.96|93.8|93.7|330875
1612453500000|2021-02-04 15:45:00|93.84|93.78|93.88|93.8|93.9|93.86|93.66|93.6|264683
1612453800000|2021-02-04 15:50:00|93.86|93.82|93.56|93.5|93.9|93.82|93.36|93.34|548843
1612454100000|2021-02-04 15:55:00|93.54|93.48|93.8|93.74|93.8|93.74|93.52|93.44|407146
1612454400000|2021-02-04 16:00:00|93.84|93.76|93.88|93.8|93.88|93.82|93.66|93.58|223040
1612454700000|2021-02-04 16:05:00|93.9|93.82|93.58|93.54|93.98|93.88|93.56|93.5|256182
1612455000000|2021-02-04 16:10:00|93.56|93.52|93.58|93.52|93.8|93.7|93.52|93.48|261674
1612455300000|2021-02-04 16:15:00|93.56|93.54|93.86|93.8|93.88|93.8|93.56|93.52|288104
1612455600000|2021-02-04 16:20:00|93.84|93.78|93.9|93.84|93.96|93.9|93.8|93.74|262739
1612455900000|2021-02-04 16:25:00|93.88|93.82|93.88|93.8|94.28|94.24|93.84|93.74|505375
1612512000000|2021-02-05 08:00:00|94.5|94.32|94.4|94.22|94.5|94.44|93.66|93.5|660448
1612512300000|2021-02-05 08:05:00|94.38|94.18|93.9|93.78|94.5|94.34|93.78|93.64|812744
1612512600000|2021-02-05 08:10:00|93.88|93.76|92.88|92.7|94|93.78|92.68|92.5|687335
1612512900000|2021-02-05 08:15:00|92.9|92.72|92.72|92.6|93.22|93.06|92.72|92.54|358094
1612513200000|2021-02-05 08:20:00|92.7|92.56|92.74|92.64|93|92.88|92.64|92.52|327411
1612513500000|2021-02-05 08:25:00|92.72|92.66|92.8|92.68|92.96|92.84|92.24|92.2|659143
1612513800000|2021-02-05 08:30:00|92.78|92.7|93.56|93.44|93.64|93.52|92.76|92.7|275043
1612514100000|2021-02-05 08:35:00|93.54|93.46|93.76|93.66|93.86|93.8|93.52|93.4|297743
1612514400000|2021-02-05 08:40:00|93.74|93.64|93.8|93.74|93.88|93.82|93.62|93.56|323530
1612514700000|2021-02-05 08:45:00|93.82|93.76|94.16|94.06|94.18|94.06|93.68|93.56|247567
1612515000000|2021-02-05 08:50:00|94.1|94.04|94.82|94.7|95.2|95.06|94.1|94.02|736890
1612515300000|2021-02-05 08:55:00|94.8|94.68|95.14|95.08|95.2|95.1|94.58|94.46|387553
1612515600000|2021-02-05 09:00:00|95.2|95.1|94.58|94.5|95.2|95.12|94.34|94.16|324685
1612515900000|2021-02-05 09:05:00|94.56|94.46|94.88|94.78|95.2|94.94|94.2|94.08|775319
1612516200000|2021-02-05 09:10:00|94.86|94.76|94.8|94.72|95.2|95.06|94.7|94.56|403136
1612516500000|2021-02-05 09:15:00|94.88|94.74|94.36|94.24|94.88|94.74|94.08|94|287689
1612516800000|2021-02-05 09:20:00|94.38|94.28|94.26|94.18|94.46|94.38|94.2|94.08|213763
1612517100000|2021-02-05 09:25:00|94.28|94.2|94.16|94.06|94.42|94.38|94.14|94|140764
1612517400000|2021-02-05 09:30:00|94.18|94.04|94.06|93.98|94.24|94.14|93.72|93.62|206860
1612517700000|2021-02-05 09:35:00|94.04|94|93.98|93.92|94.2|94.06|93.82|93.74|233180
1612518000000|2021-02-05 09:40:00|93.96|93.9|94.32|94.22|94.38|94.32|93.94|93.86|228416
1612518300000|2021-02-05 09:45:00|94.34|94.24|94.36|94.32|94.48|94.38|94.34|94.24|122102
1612518600000|2021-02-05 09:50:00|94.34|94.28|93.6|93.52|94.34|94.28|93.54|93.5|252971
1612518900000|2021-02-05 09:55:00|93.62|93.54|93.6|93.56|93.82|93.74|93.54|93.44|171425
1612519200000|2021-02-05 10:00:00|93.58|93.52|93.24|93.16|93.62|93.56|93.18|93.1|247760
1612519500000|2021-02-05 10:05:00|93.26|93.18|93.58|93.54|93.66|93.6|93.26|93.18|132838
1612519800000|2021-02-05 10:10:00|93.6|93.52|93.78|93.7|93.9|93.78|93.56|93.52|74333
1612520100000|2021-02-05 10:15:00|93.8|93.72|93.44|93.42|93.8|93.72|93.42|93.4|201170
1612520400000|2021-02-05 10:20:00|93.48|93.44|94.16|94.08|94.28|94.26|93.46|93.42|334429
1612520700000|2021-02-05 10:25:00|94.18|94.1|94.04|93.98|94.34|94.26|94.04|93.98|77361
1612521000000|2021-02-05 10:30:00|94.02|93.96|94.4|94.34|94.44|94.38|94|93.92|101219
1612521300000|2021-02-05 10:35:00|94.42|94.36|94.54|94.5|94.74|94.64|94.38|94.34|123117
1612521600000|2021-02-05 10:40:00|94.56|94.52|94.3|94.24|94.56|94.52|94.22|94.14|145696
1612521900000|2021-02-05 10:45:00|94.28|94.22|94.66|94.62|94.78|94.7|94.22|94.12|156989
1612522200000|2021-02-05 10:50:00|94.68|94.6|94.46|94.38|94.7|94.6|94.36|94.28|233888
1612522500000|2021-02-05 10:55:00|94.48|94.4|94.52|94.44|94.58|94.52|94.38|94.3|209375
1612522800000|2021-02-05 11:00:00|94.48|94.46|94.48|94.44|94.74|94.66|94.42|94.4|198033
1612523100000|2021-02-05 11:05:00|94.46|94.46|94.5|94.44|94.64|94.58|94.44|94.38|94020
1612523400000|2021-02-05 11:10:00|94.52|94.42|94.52|94.46|94.64|94.58|94.42|94.34|91817
1612523700000|2021-02-05 11:15:00|94.5|94.44|94.22|94.16|94.58|94.52|94.22|94.16|68331
1612524000000|2021-02-05 11:20:00|94.24|94.14|94.12|94.08|94.36|94.28|94.12|94.04|314879
1612524300000|2021-02-05 11:25:00|94.16|94.1|94|93.94|94.2|94.16|94|93.94|105321
1612524600000|2021-02-05 11:30:00|93.98|93.92|93.64|93.56|93.98|93.92|93.62|93.54|94647
1612524900000|2021-02-05 11:35:00|93.62|93.54|93.5|93.42|93.66|93.6|93.48|93.4|151237
1612525200000|2021-02-05 11:40:00|93.52|93.44|94|93.96|94|93.98|93.52|93.44|191904
1612525500000|2021-02-05 11:45:00|93.98|93.98|93.84|93.76|94|93.98|93.8|93.72|122259
1612525800000|2021-02-05 11:50:00|93.82|93.78|93.98|93.9|94|93.94|93.82|93.76|126041
1612526100000|2021-02-05 11:55:00|93.96|93.88|93.98|93.9|94.12|94.08|93.92|93.88|154298
1612526400000|2021-02-05 12:00:00|94|93.92|93.76|93.68|94.02|93.92|93.76|93.66|102635
1612526700000|2021-02-05 12:05:00|93.74|93.7|93.48|93.4|93.76|93.72|93.48|93.4|193066
1612527000000|2021-02-05 12:10:00|93.46|93.38|93.32|93.24|93.52|93.44|93.32|93.24|157120
1612527300000|2021-02-05 12:15:00|93.3|93.26|93.42|93.36|93.56|93.5|93.28|93.24|131558
1612527600000|2021-02-05 12:20:00|93.44|93.38|93.3|93.26|93.48|93.44|93.26|93.2|327253
1612527900000|2021-02-05 12:25:00|93.32|93.24|93.42|93.36|93.52|93.46|93.32|93.24|149520
1612528200000|2021-02-05 12:30:00|93.44|93.38|93.84|93.8|93.84|93.8|93.4|93.38|108968
1612528500000|2021-02-05 12:35:00|93.88|93.82|93.98|93.92|94.16|94.06|93.8|93.74|148791
1612528800000|2021-02-05 12:40:00|93.96|93.9|93.54|93.46|93.96|93.9|93.54|93.46|182300
1612529100000|2021-02-05 12:45:00|93.56|93.48|93.58|93.48|93.84|93.78|93.54|93.44|81756
1612529400000|2021-02-05 12:50:00|93.56|93.46|93.46|93.4|93.56|93.52|93.38|93.34|115166
1612529700000|2021-02-05 12:55:00|93.44|93.42|93.54|93.5|93.54|93.5|93.4|93.34|74634
1612530000000|2021-02-05 13:00:00|93.52|93.52|93.48|93.4|93.76|93.68|93.48|93.4|184511
1612530300000|2021-02-05 13:05:00|93.44|93.42|93.46|93.38|93.6|93.52|93.4|93.34|146186
1612530600000|2021-02-05 13:10:00|93.44|93.36|93.48|93.4|93.7|93.6|93.44|93.36|121053
1612530900000|2021-02-05 13:15:00|93.5|93.42|93.72|93.64|93.76|93.7|93.48|93.42|120661
1612531200000|2021-02-05 13:20:00|93.74|93.66|93.9|93.86|94.02|93.94|93.74|93.66|159656
1612531500000|2021-02-05 13:25:00|93.94|93.88|94.16|94.04|94.2|94.04|93.88|93.82|100856
1612531800000|2021-02-05 13:30:00|94.14|94.02|93.64|93.54|94.2|94.08|93.52|93.44|283163
1612532100000|2021-02-05 13:35:00|93.66|93.56|94|93.94|94.2|94.16|93.64|93.54|251096
1612532400000|2021-02-05 13:40:00|93.96|93.96|94.02|93.96|94.12|94.06|93.92|93.84|144353
1612532700000|2021-02-05 13:45:00|94.06|93.98|94.18|94.1|94.32|94.24|94.04|93.98|235216
1612533000000|2021-02-05 13:50:00|94.2|94.12|94.36|94.28|94.54|94.5|94.2|94.12|179993
1612533300000|2021-02-05 13:55:00|94.34|94.26|94.04|94|94.34|94.26|93.9|93.8|243120
1612533600000|2021-02-05 14:00:00|94.06|94.02|94.14|94.04|94.22|94.16|93.98|93.94|249926
1612533900000|2021-02-05 14:05:00|94.16|94.06|94.36|94.26|94.38|94.32|94.12|94.04|192160
1612534200000|2021-02-05 14:10:00|94.34|94.3|94.28|94.22|94.44|94.34|94.22|94.16|232839
1612534500000|2021-02-05 14:15:00|94.26|94.2|94.5|94.4|94.52|94.46|94.18|94.12|181525
1612534800000|2021-02-05 14:20:00|94.48|94.38|93.98|93.94|94.48|94.44|93.98|93.9|192059
1612535100000|2021-02-05 14:25:00|93.96|93.92|93.88|93.82|94.04|94|93.8|93.72|300264
1612535400000|2021-02-05 14:30:00|93.9|93.84|94.1|94|94.6|94.58|93.9|93.84|486982
1612535700000|2021-02-05 14:35:00|94.08|93.98|93.74|93.64|94.08|94|93.54|93.48|556893
1612536000000|2021-02-05 14:40:00|93.8|93.66|93.92|93.82|94.14|94.04|93.68|93.62|361942
1612536300000|2021-02-05 14:45:00|93.9|93.8|93.98|93.94|94.08|93.98|93.68|93.64|350352
1612536600000|2021-02-05 14:50:00|94|93.96|93.94|93.88|94.14|94.06|93.84|93.76|384718
1612536900000|2021-02-05 14:55:00|93.92|93.9|93.94|93.92|93.98|93.92|93.64|93.56|360990
1612537200000|2021-02-05 15:00:00|93.92|93.88|94.06|94|94.1|94.02|93.72|93.68|365658
1612537500000|2021-02-05 15:05:00|94.1|94.02|94.08|94.02|94.1|94.08|93.86|93.78|386616
1612537800000|2021-02-05 15:10:00|94.1|94.04|94.12|94.02|94.38|94.3|94.1|94.02|361062
1612538100000|2021-02-05 15:15:00|94.1|94.04|93.94|93.86|94.18|94.08|93.92|93.84|465186
1612538400000|2021-02-05 15:20:00|93.92|93.84|93.94|93.86|94.12|94.02|93.88|93.82|487364
1612538700000|2021-02-05 15:25:00|93.96|93.88|94.32|94.28|94.32|94.28|93.88|93.86|243074
1612539000000|2021-02-05 15:30:00|94.34|94.3|94.48|94.44|94.68|94.6|94.32|94.28|241560
1612539300000|2021-02-05 15:35:00|94.5|94.46|94.9|94.8|94.9|94.84|94.44|94.4|217590
1612539600000|2021-02-05 15:40:00|94.88|94.82|94.86|94.8|94.88|94.82|94.54|94.5|238129
1612539900000|2021-02-05 15:45:00|94.84|94.78|94.88|94.86|95|94.96|94.76|94.74|549643
1612540200000|2021-02-05 15:50:00|94.86|94.84|94.9|94.86|95|94.96|94.8|94.72|374394
1612540500000|2021-02-05 15:55:00|94.88|94.84|94.9|94.86|95|94.96|94.86|94.78|303761
1612540800000|2021-02-05 16:00:00|94.92|94.88|94.84|94.78|95.1|95.08|94.82|94.76|396404
1612541100000|2021-02-05 16:05:00|94.86|94.8|94.58|94.56|95.04|94.98|94.56|94.5|175346
1612541400000|2021-02-05 16:10:00|94.6|94.58|94.72|94.66|94.8|94.76|94.6|94.58|521580
1612541700000|2021-02-05 16:15:00|94.7|94.64|94.58|94.54|94.76|94.7|94.56|94.5|266774
1612542000000|2021-02-05 16:20:00|94.6|94.56|94.58|94.56|94.64|94.6|94.42|94.38|314222
1612542300000|2021-02-05 16:25:00|94.56|94.52|94.6|94.52|94.62|94.58|94.36|94.34|503292
1612771200000|2021-02-08 08:00:00|94.5|94.38|92.2|92.02|95|94.72|91.92|91.78|2179944
1612771500000|2021-02-08 08:05:00|92.18|92|92.28|92.08|92.62|92.5|91.44|91.24|1354042
1612771800000|2021-02-08 08:10:00|92.26|92.04|92.6|92.4|92.72|92.48|91.36|91.12|728954
1612772100000|2021-02-08 08:15:00|92.68|92.42|91.82|91.66|92.76|92.6|91.64|91.56|377517
1612772400000|2021-02-08 08:20:00|91.84|91.64|91.76|91.6|91.88|91.84|91.54|91.42|433450
1612772700000|2021-02-08 08:25:00|91.78|91.62|92.02|91.9|92.08|92|91.22|91.14|695530
1612773000000|2021-02-08 08:30:00|92.04|91.88|92.68|92.56|92.72|92.56|91.96|91.78|441620
1612773300000|2021-02-08 08:35:00|92.66|92.54|92.5|92.38|92.74|92.6|92.2|92.14|297791
1612773600000|2021-02-08 08:40:00|92.48|92.4|92.02|91.9|92.48|92.42|91.94|91.8|295089
1612773900000|2021-02-08 08:45:00|92|91.86|91.86|91.7|92.2|92.02|91.86|91.7|356221
1612774200000|2021-02-08 08:50:00|91.84|91.68|91.96|91.86|92.14|92.06|91.78|91.6|350338
1612774500000|2021-02-08 08:55:00|92|91.88|92.12|92|92.14|92.1|91.78|91.7|213077
1612774800000|2021-02-08 09:00:00|92.1|91.98|92.42|92.3|92.5|92.42|92.06|91.94|178319
1612775100000|2021-02-08 09:05:00|92.44|92.46|92.7|92.62|92.7|92.64|92.28|92.2|289303
1612775400000|2021-02-08 09:10:00|92.72|92.64|92.38|92.3|92.72|92.68|92.38|92.3|156956
1612775700000|2021-02-08 09:15:00|92.4|92.32|92.2|92.1|92.44|92.38|92.2|92.1|157727
1612776000000|2021-02-08 09:20:00|92.18|92.08|92.06|92|92.2|92.12|91.98|91.9|138684
1612776300000|2021-02-08 09:25:00|92.04|91.98|91.92|91.82|92.08|92.04|91.92|91.82|155648
1612776600000|2021-02-08 09:30:00|91.94|91.84|92|91.92|92.02|91.96|91.8|91.72|145762
1612776900000|2021-02-08 09:35:00|92.02|91.94|91.98|91.9|92.08|92|91.88|91.82|171830
1612777200000|2021-02-08 09:40:00|92|91.92|91.94|91.88|92.08|92.04|91.92|91.84|106046
1612777500000|2021-02-08 09:45:00|91.92|91.86|92.02|91.94|92.04|92|91.92|91.84|100956
1612777800000|2021-02-08 09:50:00|92|91.92|91.98|91.92|92.04|91.98|91.94|91.86|162214
1612778100000|2021-02-08 09:55:00|92|91.96|91.96|91.9|92.16|92.08|91.88|91.82|284171
1612778400000|2021-02-08 10:00:00|91.94|91.92|92.02|91.98|92.06|91.98|91.92|91.84|116163
1612778700000|2021-02-08 10:05:00|92.04|92|92.06|91.98|92.08|92|91.96|91.9|238319
1612779000000|2021-02-08 10:10:00|92.04|92|92.02|91.94|92.06|92.02|91.98|91.9|87569
1612779300000|2021-02-08 10:15:00|92|92|91.98|91.92|92.02|92|91.92|91.88|134385
1612779600000|2021-02-08 10:20:00|91.96|91.9|91.9|91.82|91.96|91.92|91.84|91.8|208625
1612779900000|2021-02-08 10:25:00|91.88|91.84|91.96|91.86|91.98|91.9|91.72|91.66|227195
1612780200000|2021-02-08 10:30:00|91.98|91.88|92.2|92.14|92.24|92.18|91.98|91.88|128253
1612780500000|2021-02-08 10:35:00|92.18|92.12|92.16|92.08|92.2|92.18|92.1|92|98442
1612780800000|2021-02-08 10:40:00|92.14|92.06|92.06|92|92.14|92.12|92|91.94|215215
1612781100000|2021-02-08 10:45:00|92.04|91.98|92.02|91.94|92.06|92|91.9|91.8|106596
1612781400000|2021-02-08 10:50:00|92.04|91.96|92.04|91.98|92.06|92|91.96|91.9|140364
1612781700000|2021-02-08 10:55:00|92.06|92.02|92.06|92.02|92.12|92.08|92.04|91.94|233660
1612782000000|2021-02-08 11:00:00|92.08|92.04|92.64|92.54|92.64|92.54|92.06|91.98|163869
1612782300000|2021-02-08 11:05:00|92.6|92.52|92.48|92.4|92.6|92.56|92.44|92.4|133622
1612782600000|2021-02-08 11:10:00|92.5|92.42|92.84|92.74|92.88|92.8|92.46|92.42|165329
1612782900000|2021-02-08 11:15:00|92.82|92.72|93.08|93|93.1|93|92.72|92.64|96960
1612783200000|2021-02-08 11:20:00|93.1|92.96|92.98|92.9|93.1|93|92.94|92.86|60447
1612783500000|2021-02-08 11:25:00|93|92.92|92.98|92.9|93.08|93|92.96|92.86|85919
1612783800000|2021-02-08 11:30:00|93|92.92|92.88|92.8|93|92.92|92.84|92.76|75242
1612784100000|2021-02-08 11:35:00|92.86|92.82|92.88|92.82|92.98|92.88|92.76|92.7|108629
1612784400000|2021-02-08 11:40:00|92.92|92.84|92.88|92.82|92.96|92.9|92.86|92.76|48034
1612784700000|2021-02-08 11:45:00|92.86|92.84|92.92|92.82|92.96|92.9|92.84|92.8|151314
1612785000000|2021-02-08 11:50:00|92.9|92.8|92.96|92.9|93|92.94|92.84|92.76|98918
1612785300000|2021-02-08 11:55:00|92.98|92.88|93.44|93.34|93.58|93.52|92.94|92.88|208196
1612785600000|2021-02-08 12:00:00|93.46|93.36|93.14|93.04|93.6|93.54|93.14|93.04|160457
1612785900000|2021-02-08 12:05:00|93.16|93.02|92.56|92.44|93.16|93.08|92.54|92.42|159948
1612786200000|2021-02-08 12:10:00|92.54|92.46|92.64|92.56|92.68|92.58|92.38|92.28|70100
1612786500000|2021-02-08 12:15:00|92.6|92.58|92.92|92.84|93|92.92|92.58|92.54|73405
1612786800000|2021-02-08 12:20:00|92.94|92.86|93.04|92.98|93.04|92.98|92.84|92.76|112270
1612787100000|2021-02-08 12:25:00|93.06|93.04|92.94|92.9|93.06|93.04|92.94|92.88|58843
1612787400000|2021-02-08 12:30:00|92.92|92.88|92.98|92.9|93|92.9|92.8|92.72|63853
1612787700000|2021-02-08 12:35:00|92.96|92.88|93|92.92|93.02|92.96|92.92|92.82|74024
1612788000000|2021-02-08 12:40:00|92.98|92.9|92.9|92.84|93|92.92|92.78|92.74|62523
1612788300000|2021-02-08 12:45:00|92.88|92.82|92.9|92.82|92.92|92.86|92.78|92.68|134566
1612788600000|2021-02-08 12:50:00|92.84|92.8|92.9|92.84|92.98|92.9|92.82|92.78|47131
1612788900000|2021-02-08 12:55:00|92.92|92.86|92.7|92.62|92.98|92.94|92.7|92.62|61847
1612789200000|2021-02-08 13:00:00|92.74|92.64|92.84|92.78|92.86|92.82|92.6|92.52|157220
1612789500000|2021-02-08 13:05:00|92.86|92.8|92.96|92.9|93.08|93.02|92.84|92.78|84799
1612789800000|2021-02-08 13:10:00|92.98|92.92|93.02|92.96|93.08|93.04|92.9|92.86|109138
1612790100000|2021-02-08 13:15:00|93.04|92.94|93.04|92.96|93.06|93.02|92.94|92.9|94956
1612790400000|2021-02-08 13:20:00|93.02|92.98|93.02|92.96|93.06|92.98|93|92.92|60188
1612790700000|2021-02-08 13:25:00|93.04|92.98|93.02|92.98|93.06|93|93.02|92.98|80734
1612791000000|2021-02-08 13:30:00|93|92.96|92.8|92.74|93.02|92.96|92.78|92.72|87311
1612791300000|2021-02-08 13:35:00|92.78|92.72|92.6|92.56|92.8|92.76|92.6|92.56|47472
1612791600000|2021-02-08 13:40:00|92.62|92.54|92.96|92.88|93.04|92.96|92.6|92.54|257013
1612791900000|2021-02-08 13:45:00|92.98|92.9|92.82|92.72|93.02|92.96|92.72|92.64|77941
1612792200000|2021-02-08 13:50:00|92.8|92.7|92.58|92.54|92.8|92.72|92.38|92.34|101297
1612792500000|2021-02-08 13:55:00|92.6|92.56|92.4|92.34|92.64|92.6|92.36|92.3|255597
1612792800000|2021-02-08 14:00:00|92.42|92.36|92.4|92.32|92.44|92.4|92.18|92.14|248458
1612793100000|2021-02-08 14:05:00|92.42|92.34|92.44|92.38|92.62|92.56|92.38|92.34|222798
1612793400000|2021-02-08 14:10:00|92.42|92.36|92.22|92.18|92.42|92.38|92.2|92.1|184578
1612793700000|2021-02-08 14:15:00|92.24|92.2|92.28|92.2|92.4|92.32|92.2|92.1|351858
1612794000000|2021-02-08 14:20:00|92.26|92.18|92.18|92.12|92.38|92.3|92.16|92.1|198322
1612794300000|2021-02-08 14:25:00|92.2|92.14|92.2|92.14|92.28|92.22|92.1|92.06|180067
1612794600000|2021-02-08 14:30:00|92.22|92.16|92.92|92.78|93.08|92.98|92.22|92.14|1308341
1612794900000|2021-02-08 14:35:00|92.94|92.8|93.3|93.22|93.34|93.24|92.86|92.76|458848
1612795200000|2021-02-08 14:40:00|93.32|93.24|93.78|93.66|93.96|93.88|93.32|93.22|861974
1612795500000|2021-02-08 14:45:00|93.76|93.64|93.06|92.96|93.78|93.66|93|92.94|481182
1612795800000|2021-02-08 14:50:00|93.08|92.98|93.32|93.24|93.36|93.32|92.98|92.9|221071
1612796100000|2021-02-08 14:55:00|93.3|93.26|93.52|93.46|93.56|93.52|93.22|93.12|261832
1612796400000|2021-02-08 15:00:00|93.56|93.48|93.58|93.48|93.68|93.58|93.42|93.36|317516
1612796700000|2021-02-08 15:05:00|93.54|93.46|93.24|93.18|93.54|93.48|93.24|93.18|188977
1612797000000|2021-02-08 15:10:00|93.26|93.2|93.38|93.26|93.46|93.4|93.08|93|360684
1612797300000|2021-02-08 15:15:00|93.36|93.28|93.42|93.34|93.58|93.46|93.28|93.26|124327
1612797600000|2021-02-08 15:20:00|93.4|93.32|93.22|93.16|93.44|93.38|92.98|92.92|444164
1612797900000|2021-02-08 15:25:00|93.24|93.18|93.08|93.06|93.4|93.32|93.08|93|174200
1612798200000|2021-02-08 15:30:00|93.1|93.02|93.14|93.06|93.24|93.14|93|92.92|224143
1612798500000|2021-02-08 15:35:00|93.16|93.08|93.08|93.02|93.22|93.14|93.02|92.98|119789
1612798800000|2021-02-08 15:40:00|93.06|93.04|93.36|93.3|93.44|93.4|93.04|92.98|208471
1612799100000|2021-02-08 15:45:00|93.34|93.28|93.32|93.26|93.38|93.3|93.16|93.08|148688
1612799400000|2021-02-08 15:50:00|93.3|93.24|93.06|93.02|93.36|93.24|93.04|93.02|224592
1612799700000|2021-02-08 15:55:00|93.04|93|93.1|93.04|93.12|93.06|93|92.94|142952
1612800000000|2021-02-08 16:00:00|93.12|93.06|93|92.92|93.14|93.1|92.94|92.9|210032
1612800300000|2021-02-08 16:05:00|93.02|92.94|93|92.98|93.06|93|92.86|92.8|205366
1612800600000|2021-02-08 16:10:00|93.02|93|92.98|92.92|93.1|93.06|92.82|92.78|203883
1612800900000|2021-02-08 16:15:00|92.96|92.94|93.04|92.98|93.1|93.04|92.92|92.84|385713
1612801200000|2021-02-08 16:20:00|93.02|92.96|93.1|93.06|93.16|93.1|92.98|92.92|230351
1612801500000|2021-02-08 16:25:00|93.08|93.04|93.04|93|93.12|93.06|92.98|92.94|488071
1612857600000|2021-02-09 08:00:00|93.32|93.3|92.88|92.62|93.42|93.32|92.08|92|642432
1612857900000|2021-02-09 08:05:00|92.86|92.56|92.42|92.26|92.86|92.62|92.18|92|355303
1612858200000|2021-02-09 08:10:00|92.3|92.28|91.9|91.8|92.46|92.42|91.88|91.8|2272483
1612858500000|2021-02-09 08:15:00|91.92|91.82|92.42|92.3|92.5|92.38|91.82|91.74|452069
1612858800000|2021-02-09 08:20:00|92.4|92.28|92.36|92.26|92.58|92.46|92.2|92.08|244982
1612859100000|2021-02-09 08:25:00|92.34|92.24|92.06|91.96|92.62|92.5|92.04|91.92|296563
1612859400000|2021-02-09 08:30:00|92|91.9|92.54|92.42|92.76|92.68|91.96|91.9|438757
1612859700000|2021-02-09 08:35:00|92.52|92.44|93|92.9|93|92.96|92.46|92.36|200791
1612860000000|2021-02-09 08:40:00|92.98|92.88|92.76|92.66|93.02|92.94|92.68|92.66|103893
1612860300000|2021-02-09 08:45:00|92.78|92.68|92.96|92.88|93.02|92.92|92.72|92.66|147468
1612860600000|2021-02-09 08:50:00|93|92.9|93.1|93.04|93.22|93.1|92.84|92.7|259285
1612860900000|2021-02-09 08:55:00|93.12|93.06|92.9|92.8|93.22|93.16|92.88|92.8|139613
1612861200000|2021-02-09 09:00:00|92.88|92.78|92.92|92.82|92.98|92.9|92.84|92.72|72323
1612861500000|2021-02-09 09:05:00|92.9|92.84|92.6|92.54|92.9|92.84|92.48|92.38|136002
1612861800000|2021-02-09 09:10:00|92.64|92.56|92.82|92.74|92.84|92.78|92.64|92.56|58933
1612862100000|2021-02-09 09:15:00|92.84|92.72|92.82|92.76|92.86|92.8|92.66|92.58|274776
1612862400000|2021-02-09 09:20:00|92.84|92.74|92.86|92.82|92.88|92.82|92.74|92.7|94539
1612862700000|2021-02-09 09:25:00|92.88|92.84|92.5|92.44|92.92|92.9|92.5|92.4|162434
1612863000000|2021-02-09 09:30:00|92.48|92.4|92.34|92.26|92.48|92.4|92.16|92.1|170932
1612863300000|2021-02-09 09:35:00|92.3|92.24|92.1|92.02|92.42|92.36|92.1|92.02|161088
1612863600000|2021-02-09 09:40:00|92.12|92.04|92.1|92.02|93|92.76|92.08|92.02|657978
1612863900000|2021-02-09 09:45:00|92.12|92.04|92.4|92.32|92.4|92.34|91.98|91.9|314600
1612864200000|2021-02-09 09:50:00|92.44|92.34|92.76|92.7|92.8|92.74|92.36|92.32|203077
1612864500000|2021-02-09 09:55:00|92.74|92.68|92.74|92.64|92.8|92.7|92.54|92.44|103593
1612864800000|2021-02-09 10:00:00|92.72|92.62|92.88|92.82|93|92.9|92.62|92.56|176515
1612865100000|2021-02-09 10:05:00|92.86|92.8|92.96|92.9|93.02|92.98|92.8|92.72|141255
1612865400000|2021-02-09 10:10:00|92.94|92.92|92.84|92.74|92.96|92.92|92.7|92.62|214406
1612865700000|2021-02-09 10:15:00|92.82|92.8|92.96|92.9|92.98|92.92|92.76|92.7|123945
1612866000000|2021-02-09 10:20:00|93|92.92|92.4|92.34|93.04|92.96|92.4|92.3|223172
1612866300000|2021-02-09 10:25:00|92.38|92.32|92.46|92.38|92.48|92.4|92.16|92.12|125998
1612866600000|2021-02-09 10:30:00|92.44|92.42|92.54|92.48|92.64|92.56|92.42|92.38|149086
1612866900000|2021-02-09 10:35:00|92.52|92.46|92.4|92.34|92.74|92.72|92.38|92.3|159448
1612867200000|2021-02-09 10:40:00|92.36|92.32|92.1|92.02|92.36|92.32|92.02|91.94|341358
1612867500000|2021-02-09 10:45:00|92.12|92.1|92.26|92.22|92.4|92.38|92.1|92.02|172018
1612867800000|2021-02-09 10:50:00|92.28|92.24|92.28|92.2|92.32|92.28|92.22|92.16|75125
1612868100000|2021-02-09 10:55:00|92.26|92.22|92.02|91.96|92.28|92.22|91.98|91.94|229168
1612868400000|2021-02-09 11:00:00|92|91.98|92.1|92.02|92.22|92.16|92|91.96|197782
1612868700000|2021-02-09 11:05:00|92.12|92.04|92.28|92.24|92.28|92.24|91.88|91.84|369921
1612869000000|2021-02-09 11:10:00|92.3|92.26|92.06|92|92.54|92.5|92.06|92|227116
1612869300000|2021-02-09 11:15:00|92.04|92.02|92.5|92.44|92.5|92.44|91.96|91.88|130209
1612869600000|2021-02-09 11:20:00|92.48|92.4|92.36|92.28|92.5|92.4|92.32|92.24|17029
1612869900000|2021-02-09 11:25:00|92.38|92.3|92.9|92.82|93.08|93.04|92.38|92.3|256456
1612870200000|2021-02-09 11:30:00|92.88|92.84|92.16|92.1|92.9|92.86|92.16|92.1|132558
1612870500000|2021-02-09 11:35:00|92.18|92.12|92.08|92|92.2|92.16|91.96|91.9|257112
1612870800000|2021-02-09 11:40:00|92.1|92.02|92.46|92.38|92.48|92.42|92.1|92.02|73000
1612871100000|2021-02-09 11:45:00|92.44|92.36|92.46|92.38|92.48|92.4|92.44|92.36|11931
1612871400000|2021-02-09 11:50:00|92.44|92.4|92.46|92.38|92.54|92.46|92.4|92.34|54638
1612871700000|2021-02-09 11:55:00|92.44|92.4|92.42|92.34|92.5|92.44|92.38|92.3|52618
1612872000000|2021-02-09 12:00:00|92.4|92.32|92.5|92.42|92.5|92.42|92.38|92.32|23232
1612872300000|2021-02-09 12:05:00|92.48|92.4|92.34|92.24|92.5|92.42|92.22|92.12|91090
1612872600000|2021-02-09 12:10:00|92.32|92.22|92.34|92.3|92.34|92.3|92.2|92.12|23262
1612872900000|2021-02-09 12:15:00|92.36|92.32|92.62|92.56|92.74|92.64|92.36|92.32|66936
1612873200000|2021-02-09 12:20:00|92.6|92.54|92.52|92.46|92.6|92.54|92.36|92.32|28023
1612873500000|2021-02-09 12:25:00|92.5|92.42|92.38|92.32|92.5|92.42|92.36|92.3|37975
1612873800000|2021-02-09 12:30:00|92.36|92.3|92.6|92.56|92.62|92.56|92.36|92.3|41750
1612874100000|2021-02-09 12:35:00|92.62|92.54|92.44|92.36|92.62|92.54|92.2|92.14|75891
1612874400000|2021-02-09 12:40:00|92.42|92.38|92.48|92.42|92.62|92.56|92.42|92.36|64540
1612874700000|2021-02-09 12:45:00|92.5|92.44|92.68|92.6|92.68|92.6|92.5|92.42|82766
1612875000000|2021-02-09 12:50:00|92.7|92.64|92.68|92.62|92.74|92.66|92.64|92.58|60881
1612875300000|2021-02-09 12:55:00|92.64|92.6|92.76|92.72|92.78|92.72|92.54|92.5|49132
1612875600000|2021-02-09 13:00:00|92.78|92.74|92.74|92.66|92.88|92.82|92.64|92.54|156664
1612875900000|2021-02-09 13:05:00|92.7|92.68|92.76|92.72|92.86|92.8|92.7|92.64|91845
1612876200000|2021-02-09 13:10:00|92.74|92.7|92.28|92.2|92.74|92.7|92.28|92.2|92428
1612876500000|2021-02-09 13:15:00|92.26|92.18|92.04|91.98|92.28|92.22|91.98|91.9|130043
1612876800000|2021-02-09 13:20:00|92.02|91.96|92.08|92|92.26|92.14|91.9|91.86|134187
1612877100000|2021-02-09 13:25:00|92|91.98|92.22|92.12|92.28|92.2|92|91.96|50672
1612877400000|2021-02-09 13:30:00|92.24|92.14|92.26|92.2|92.36|92.3|92.22|92.12|35951
1612877700000|2021-02-09 13:35:00|92.28|92.22|92.22|92.16|92.32|92.26|92.14|92.06|55462
1612878000000|2021-02-09 13:40:00|92.24|92.18|92.48|92.4|92.52|92.46|92.16|92.1|201766
1612878300000|2021-02-09 13:45:00|92.5|92.38|92.66|92.6|92.66|92.6|92.46|92.38|62098
1612878600000|2021-02-09 13:50:00|92.64|92.58|92.6|92.54|92.64|92.58|92.5|92.44|62488
1612878900000|2021-02-09 13:55:00|92.58|92.52|92.82|92.78|92.82|92.78|92.5|92.42|228412
1612879200000|2021-02-09 14:00:00|92.84|92.8|92.86|92.8|92.98|92.94|92.8|92.76|148116
1612879500000|2021-02-09 14:05:00|92.84|92.78|92.72|92.66|92.84|92.78|92.58|92.52|127837
1612879800000|2021-02-09 14:10:00|92.7|92.64|92.62|92.56|92.86|92.82|92.62|92.54|74333
1612880100000|2021-02-09 14:15:00|92.64|92.58|92.44|92.4|92.7|92.64|92.32|92.26|77565
1612880400000|2021-02-09 14:20:00|92.46|92.42|92.78|92.72|92.78|92.72|92.46|92.42|41991
1612880700000|2021-02-09 14:25:00|92.76|92.7|92.8|92.74|92.9|92.82|92.7|92.66|133665
1612881000000|2021-02-09 14:30:00|92.82|92.76|92.66|92.58|93.12|93.02|92.4|92.3|408036
1612881300000|2021-02-09 14:35:00|92.64|92.56|92.3|92.24|92.72|92.64|92.08|92|645946
1612881600000|2021-02-09 14:40:00|92.32|92.22|92.22|92.16|92.34|92.28|92.14|92.08|328679
1612881900000|2021-02-09 14:45:00|92.2|92.14|92.48|92.4|92.5|92.42|92.2|92.14|497992
1612882200000|2021-02-09 14:50:00|92.5|92.42|92.2|92.18|92.5|92.44|92.2|92.16|225821
1612882500000|2021-02-09 14:55:00|92.24|92.2|92.14|92.08|92.44|92.4|92.12|92.08|260107
1612882800000|2021-02-09 15:00:00|92.16|92.1|92|91.92|92.2|92.16|91.8|91.7|618174
1612883100000|2021-02-09 15:05:00|91.96|91.94|92.34|92.3|92.38|92.32|91.94|91.9|428129
1612883400000|2021-02-09 15:10:00|92.36|92.34|92.18|92.1|92.52|92.46|92.14|92.08|242841
1612883700000|2021-02-09 15:15:00|92.16|92.08|91.78|91.72|92.18|92.12|91.76|91.7|183282
1612884000000|2021-02-09 15:20:00|91.8|91.74|91.58|91.52|91.82|91.78|91.48|91.42|1285827
1612884300000|2021-02-09 15:25:00|91.56|91.5|91.6|91.54|91.78|91.74|91.56|91.5|711937
1612884600000|2021-02-09 15:30:00|91.62|91.58|91.94|91.88|92.02|92|91.62|91.56|673772
1612884900000|2021-02-09 15:35:00|91.92|91.86|91.7|91.64|92.08|92.02|91.7|91.62|218965
1612885200000|2021-02-09 15:40:00|91.72|91.66|91.96|91.9|92|91.92|91.72|91.64|254886
1612885500000|2021-02-09 15:45:00|91.94|91.88|92.32|92.26|92.34|92.26|91.94|91.88|317199
1612885800000|2021-02-09 15:50:00|92.34|92.28|92.06|92|92.38|92.28|92.06|91.98|124848
1612886100000|2021-02-09 15:55:00|92.08|92.02|91.86|91.8|92.1|92.06|91.84|91.8|106851
1612886400000|2021-02-09 16:00:00|91.88|91.82|92|91.96|92.12|92.06|91.88|91.8|183077
1612886700000|2021-02-09 16:05:00|91.98|91.94|92.06|92.02|92.1|92.06|91.96|91.9|172373
1612887000000|2021-02-09 16:10:00|92.04|92.04|91.84|91.78|92.06|92.04|91.78|91.7|175617
1612887300000|2021-02-09 16:15:00|91.82|91.76|91.7|91.66|91.88|91.82|91.68|91.66|380553
1612887600000|2021-02-09 16:20:00|91.68|91.64|91.98|91.94|92|91.98|91.64|91.6|631441
1612887900000|2021-02-09 16:25:00|91.96|91.92|91.94|91.86|91.98|91.94|91.76|91.72|409937
1612944000000|2021-02-10 08:00:00|93.26|92.92|92.82|92.6|95.22|94.52|92.5|92.18|854094
1612944300000|2021-02-10 08:05:00|92.8|92.58|92.62|92.48|92.96|92.86|92.54|92.26|484926
1612944600000|2021-02-10 08:10:00|92.6|92.46|92.64|92.52|93.16|92.94|92.36|92.16|274366
1612944900000|2021-02-10 08:15:00|92.62|92.54|92.16|92.04|93.34|93.18|92.14|92|946586
1612945200000|2021-02-10 08:20:00|92.14|92|92.06|91.98|92.4|92.32|91.9|91.8|477619
1612945500000|2021-02-10 08:25:00|92.04|91.94|91.52|91.36|92.04|91.94|91.3|91.16|752987
1612945800000|2021-02-10 08:30:00|91.54|91.42|91.9|91.8|92|91.94|91.4|91.26|370634
1612946100000|2021-02-10 08:35:00|91.92|91.78|91.6|91.52|92.14|92.06|91.56|91.46|235779
1612946400000|2021-02-10 08:40:00|91.62|91.54|92.22|92.08|92.28|92.08|91.62|91.52|251825
1612946700000|2021-02-10 08:45:00|92.16|92.06|92.28|92.2|92.36|92.32|91.9|91.8|212974
1612947000000|2021-02-10 08:50:00|92.3|92.22|92.2|92.14|92.58|92.4|92.14|92.1|186954
1612947300000|2021-02-10 08:55:00|92.24|92.16|92.5|92.4|92.54|92.44|92.22|92.16|107106
1612947600000|2021-02-10 09:00:00|92.4|92.36|92.24|92.12|92.6|92.52|92.24|92.1|106597
1612947900000|2021-02-10 09:05:00|92.26|92.14|92.24|92.14|92.36|92.3|92.08|92|295505
1612948200000|2021-02-10 09:10:00|92.28|92.18|92.14|92.08|92.3|92.24|92.06|92.04|66831
1612948500000|2021-02-10 09:15:00|92.12|92.06|92.26|92.18|92.32|92.22|92.02|91.9|112939
1612948800000|2021-02-10 09:20:00|92.24|92.16|92.44|92.38|92.46|92.38|92.22|92.16|116092
1612949100000|2021-02-10 09:25:00|92.46|92.4|92.52|92.46|92.6|92.52|92.38|92.32|98691
1612949400000|2021-02-10 09:30:00|92.56|92.52|92.58|92.52|92.6|92.52|92.42|92.34|51116
1612949700000|2021-02-10 09:35:00|92.6|92.54|92.18|92.1|92.6|92.56|92.18|92.08|68784
1612950000000|2021-02-10 09:40:00|92.2|92.12|92|91.92|92.24|92.2|91.92|91.9|94337
1612950300000|2021-02-10 09:45:00|92.02|91.94|91.84|91.78|92.04|91.98|91.7|91.66|152860
1612950600000|2021-02-10 09:50:00|91.82|91.8|92.02|91.96|92.08|92.02|91.6|91.52|282808
1612950900000|2021-02-10 09:55:00|91.98|91.92|91.76|91.72|92.02|91.94|91.7|91.68|159417
1612951200000|2021-02-10 10:00:00|91.74|91.7|91.84|91.78|91.86|91.82|91.68|91.6|137844
1612951500000|2021-02-10 10:05:00|91.82|91.8|91.96|91.9|91.98|91.9|91.82|91.78|77441
1612951800000|2021-02-10 10:10:00|91.94|91.92|91.72|91.68|91.96|91.92|91.72|91.66|151788
1612952100000|2021-02-10 10:15:00|91.7|91.66|91.78|91.72|91.84|91.8|91.62|91.56|144087
1612952400000|2021-02-10 10:20:00|91.76|91.74|91.9|91.84|91.92|91.84|91.72|91.66|101913
1612952700000|2021-02-10 10:25:00|91.88|91.86|91.88|91.82|91.98|91.92|91.86|91.8|112828
1612953000000|2021-02-10 10:30:00|91.86|91.8|91.82|91.74|91.86|91.8|91.72|91.66|43023
1612953300000|2021-02-10 10:35:00|91.84|91.76|91.74|91.68|91.88|91.82|91.68|91.6|222189
1612953600000|2021-02-10 10:40:00|91.72|91.66|91.8|91.74|91.86|91.78|91.66|91.6|86777
1612953900000|2021-02-10 10:45:00|91.78|91.72|91.76|91.7|91.8|91.74|91.68|91.64|42436
1612954200000|2021-02-10 10:50:00|91.78|91.72|91.66|91.62|91.78|91.72|91.62|91.54|65082
1612954500000|2021-02-10 10:55:00|91.68|91.64|91.66|91.6|91.76|91.7|91.64|91.58|51426
1612954800000|2021-02-10 11:00:00|91.68|91.62|91.86|91.78|91.96|91.86|91.64|91.58|121837
1612955100000|2021-02-10 11:05:00|91.84|91.8|92.14|92.06|92.16|92.06|91.78|91.74|86004
1612955400000|2021-02-10 11:10:00|92.16|92.08|92.08|92.02|92.16|92.1|92|91.94|53018
1612955700000|2021-02-10 11:15:00|92.04|92.04|91.94|91.9|92.08|92.04|91.9|91.86|47516
1612956000000|2021-02-10 11:20:00|91.92|91.88|91.96|91.92|91.98|91.94|91.9|91.82|91204
1612956300000|2021-02-10 11:25:00|91.92|91.9|91.88|91.82|92|91.92|91.84|91.8|48295
1612956600000|2021-02-10 11:30:00|91.9|91.84|92.04|91.98|92.08|92|91.88|91.84|37027
1612956900000|2021-02-10 11:35:00|92.02|92|91.76|91.7|92.04|92|91.76|91.7|34536
1612957200000|2021-02-10 11:40:00|91.78|91.72|91.62|91.54|91.78|91.72|91.62|91.54|7336576
1612957500000|2021-02-10 11:45:00|91.64|91.56|91.62|91.56|91.7|91.66|91.6|91.54|42737
1612957800000|2021-02-10 11:50:00|91.6|91.58|91.66|91.6|91.74|91.66|91.5|91.42|191721
1612958100000|2021-02-10 11:55:00|91.64|91.58|91.74|91.68|91.78|91.72|91.62|91.56|187044
1612958400000|2021-02-10 12:00:00|91.76|91.7|91.76|91.72|91.86|91.8|91.74|91.68|23537
1612958700000|2021-02-10 12:05:00|91.74|91.7|91.8|91.76|91.8|91.76|91.68|91.64|111562
1612959000000|2021-02-10 12:10:00|91.78|91.74|91.86|91.82|91.86|91.82|91.74|91.66|129928
1612959300000|2021-02-10 12:15:00|91.9|91.8|91.82|91.74|91.94|91.86|91.76|91.72|96930
1612959600000|2021-02-10 12:20:00|91.84|91.76|91.74|91.68|91.9|91.86|91.68|91.64|126361
1612959900000|2021-02-10 12:25:00|91.72|91.66|91.66|91.6|91.78|91.7|91.64|91.58|108705
1612960200000|2021-02-10 12:30:00|91.64|91.58|91.6|91.54|91.74|91.66|91.5|91.46|49963
1612960500000|2021-02-10 12:35:00|91.62|91.56|91.8|91.74|91.84|91.8|91.62|91.56|107437
1612960800000|2021-02-10 12:40:00|91.78|91.72|91.88|91.84|91.9|91.84|91.68|91.6|106175
1612961100000|2021-02-10 12:45:00|91.86|91.82|91.78|91.72|91.86|91.84|91.76|91.72|258569
1612961400000|2021-02-10 12:50:00|91.76|91.74|91.72|91.66|91.76|91.74|91.62|91.56|39743
1612961700000|2021-02-10 12:55:00|91.74|91.68|91.76|91.72|91.8|91.72|91.72|91.66|45128
1612962000000|2021-02-10 13:00:00|91.78|91.74|91.84|91.8|91.86|91.82|91.76|91.72|99792
1612962300000|2021-02-10 13:05:00|91.86|91.82|91.86|91.82|91.9|91.84|91.74|91.72|33006
1612962600000|2021-02-10 13:10:00|91.9|91.84|92.08|92.02|92.08|92.02|91.88|91.82|68442
1612962900000|2021-02-10 13:15:00|92.1|92.04|91.92|91.86|92.1|92.06|91.9|91.86|131442
1612963200000|2021-02-10 13:20:00|91.9|91.84|91.84|91.8|91.9|91.84|91.74|91.7|199933
1612963500000|2021-02-10 13:25:00|91.86|91.82|91.84|91.76|91.88|91.82|91.74|91.68|131474
1612963800000|2021-02-10 13:30:00|91.86|91.78|91.68|91.64|91.88|91.8|91.64|91.6|87613
1612964100000|2021-02-10 13:35:00|91.66|91.62|91.64|91.58|91.7|91.64|91.44|91.42|251834
1612964400000|2021-02-10 13:40:00|91.62|91.56|91.78|91.74|91.78|91.76|91.54|91.52|191403
1612964700000|2021-02-10 13:45:00|91.8|91.76|92.04|91.98|92.04|91.98|91.76|91.68|89101
1612965000000|2021-02-10 13:50:00|92.02|92|91.86|91.78|92.04|92|91.72|91.68|113442
1612965300000|2021-02-10 13:55:00|91.84|91.76|91.7|91.62|91.84|91.78|91.68|91.62|86473
1612965600000|2021-02-10 14:00:00|91.68|91.64|91.82|91.74|91.82|91.74|91.54|91.46|108505
1612965900000|2021-02-10 14:05:00|91.84|91.76|92.22|92.16|92.24|92.18|91.84|91.76|130778
1612966200000|2021-02-10 14:10:00|92.2|92.12|92.16|92.12|92.3|92.26|92.14|92.1|215711
1612966500000|2021-02-10 14:15:00|92.14|92.14|91.9|91.84|92.16|92.14|91.86|91.84|120870
1612966800000|2021-02-10 14:20:00|91.88|91.86|92.02|91.98|92.04|92|91.86|91.8|209669
1612967100000|2021-02-10 14:25:00|92.04|92|92.1|92.06|92.32|92.3|92.04|92|204794
1612967400000|2021-02-10 14:30:00|92.12|92.1|92.28|92.22|92.4|92.34|92.12|92.06|421499
1612967700000|2021-02-10 14:35:00|92.26|92.2|92.22|92.16|92.26|92.24|92.08|92.04|224789
1612968000000|2021-02-10 14:40:00|92.2|92.14|92.16|92.1|92.28|92.18|92.08|92.04|161775
1612968300000|2021-02-10 14:45:00|92.14|92.12|92.18|92.14|92.34|92.28|92.12|92.06|152333
1612968600000|2021-02-10 14:50:00|92.16|92.1|92.22|92.16|92.3|92.24|92.04|92.02|204595
1612968900000|2021-02-10 14:55:00|92.2|92.18|92.48|92.42|92.48|92.42|92.16|92.12|200707
1612969200000|2021-02-10 15:00:00|92.5|92.44|92.34|92.3|92.68|92.64|92.32|92.28|212004
1612969500000|2021-02-10 15:05:00|92.32|92.28|92.26|92.22|92.36|92.28|92.26|92.22|201371
1612969800000|2021-02-10 15:10:00|92.28|92.24|92.36|92.3|92.4|92.34|92.2|92.18|320444
1612970100000|2021-02-10 15:15:00|92.38|92.32|92.8|92.76|92.9|92.86|92.38|92.3|861950
1612970400000|2021-02-10 15:20:00|92.78|92.74|92.58|92.5|92.78|92.74|92.44|92.4|586911
1612970700000|2021-02-10 15:25:00|92.56|92.48|92.76|92.68|92.84|92.76|92.26|92.22|235474
1612971000000|2021-02-10 15:30:00|92.78|92.66|93.06|92.98|93.1|93.04|92.72|92.66|798829
1612971300000|2021-02-10 15:35:00|93.04|93|93|92.94|93.16|93.08|92.96|92.94|414334
1612971600000|2021-02-10 15:40:00|92.98|92.92|92.38|92.32|92.98|92.92|92.2|92.18|625064
1612971900000|2021-02-10 15:45:00|92.28|92.3|92.44|92.38|92.6|92.56|92.18|92.14|674412
1612972200000|2021-02-10 15:50:00|92.46|92.4|93|92.96|93.18|93.1|92.46|92.4|268631
1612972500000|2021-02-10 15:55:00|92.98|92.94|93|92.94|93.04|92.98|92.76|92.72|207723
1612972800000|2021-02-10 16:00:00|92.98|92.92|92.8|92.74|93.06|93.02|92.8|92.72|230465
1612973100000|2021-02-10 16:05:00|92.78|92.76|92.82|92.78|93|92.96|92.74|92.66|17931059
1612973400000|2021-02-10 16:10:00|92.86|92.8|92.94|92.9|93|92.94|92.72|92.64|184433
1612973700000|2021-02-10 16:15:00|92.92|92.88|92.62|92.6|92.96|92.9|92.62|92.58|503860
1612974000000|2021-02-10 16:20:00|92.64|92.62|92.68|92.62|92.68|92.62|92.44|92.42|739468
1612974300000|2021-02-10 16:25:00|92.7|92.64|92.28|92.2|92.74|92.68|92.24|92.18|532728
1613030400000|2021-02-11 08:00:00|93|92.82|91.92|91.68|93.4|93.1|91.8|91.54|699385
1613030700000|2021-02-11 08:05:00|91.9|91.7|91.48|91.3|92.44|92.14|91.26|91.12|776355
1613031000000|2021-02-11 08:10:00|91.46|91.28|91.38|91.34|91.46|91.42|90.8|90.6|1269591
1613031300000|2021-02-11 08:15:00|91.36|91.32|91.68|91.5|91.82|91.64|91.04|90.84|926954
1613031600000|2021-02-11 08:20:00|91.7|91.52|91.38|91.26|91.7|91.64|91.14|91|472817
1613031900000|2021-02-11 08:25:00|91.4|91.28|91.7|91.64|91.86|91.78|91.18|91.06|545882
1613032200000|2021-02-11 08:30:00|91.68|91.62|91.42|91.34|91.88|91.78|91.4|91.22|329553
1613032500000|2021-02-11 08:35:00|91.4|91.3|91.4|91.34|91.48|91.42|91.3|91.26|212295
1613032800000|2021-02-11 08:40:00|91.38|91.32|91.44|91.36|91.54|91.48|91.24|91.2|144945
1613033100000|2021-02-11 08:45:00|91.42|91.38|91.5|91.48|91.62|91.52|91.36|91.3|207171
1613033400000|2021-02-11 08:50:00|91.52|91.46|92.02|91.96|92.16|92.06|91.44|91.36|321581
1613033700000|2021-02-11 08:55:00|92.04|91.98|91.8|91.76|92.06|92.04|91.8|91.74|136972
1613034000000|2021-02-11 09:00:00|91.78|91.72|91.62|91.56|91.78|91.74|91.54|91.5|208965
1613034300000|2021-02-11 09:05:00|91.6|91.54|91.74|91.68|91.92|91.88|91.6|91.54|142871
1613034600000|2021-02-11 09:10:00|91.76|91.7|91.66|91.58|91.88|91.84|91.64|91.54|89032
1613034900000|2021-02-11 09:15:00|91.68|91.6|91.46|91.38|91.72|91.64|91.4|91.34|166777
1613035200000|2021-02-11 09:20:00|91.48|91.4|91.5|91.42|91.66|91.62|91.46|91.38|136403
1613035500000|2021-02-11 09:25:00|91.48|91.4|91.14|91.12|91.48|91.42|91.04|91|396348
1613035800000|2021-02-11 09:30:00|91.16|91.1|91.18|91.12|91.3|91.26|91.14|91.04|292055
1613036100000|2021-02-11 09:35:00|91.16|91.1|91.14|91.06|91.28|91.22|91.02|90.96|417451
1613036400000|2021-02-11 09:40:00|91.16|91.08|91.28|91.22|91.28|91.22|90.92|90.86|319176
1613036700000|2021-02-11 09:45:00|91.26|91.2|91.34|91.26|91.4|91.36|91.2|91.14|205404
1613037000000|2021-02-11 09:50:00|91.36|91.28|91.2|91.16|91.38|91.34|91.14|91.06|111507
1613037300000|2021-02-11 09:55:00|91.18|91.12|91.18|91.12|91.26|91.24|91.14|91.06|256374
1613037600000|2021-02-11 10:00:00|91.2|91.14|91.4|91.34|91.4|91.36|91.14|91.06|690919
1613037900000|2021-02-11 10:05:00|91.38|91.32|91.44|91.36|91.54|91.5|91.3|91.24|669823
1613038200000|2021-02-11 10:10:00|91.46|91.38|91.32|91.24|91.5|91.44|91.24|91.18|62222
1613038500000|2021-02-11 10:15:00|91.3|91.22|91.22|91.16|91.36|91.3|91.22|91.14|163199
1613038800000|2021-02-11 10:20:00|91.2|91.14|91.06|91|91.24|91.18|90.92|90.86|156338
1613039100000|2021-02-11 10:25:00|91.08|91.02|91.32|91.24|91.32|91.24|91.06|91|166630
1613039400000|2021-02-11 10:30:00|91.34|91.26|91.36|91.28|91.54|91.46|91.3|91.26|107715
1613039700000|2021-02-11 10:35:00|91.38|91.3|91.48|91.42|91.54|91.46|91.38|91.3|42245
1613040000000|2021-02-11 10:40:00|91.46|91.4|91.44|91.36|91.48|91.44|91.34|91.26|65678
1613040300000|2021-02-11 10:45:00|91.46|91.38|91.28|91.2|91.52|91.46|91.28|91.2|79410
1613040600000|2021-02-11 10:50:00|91.3|91.22|91.44|91.42|91.46|91.42|91.26|91.2|30471
1613040900000|2021-02-11 10:55:00|91.46|91.4|91.38|91.32|91.58|91.56|91.36|91.26|59886
1613041200000|2021-02-11 11:00:00|91.4|91.34|91.64|91.58|91.66|91.6|91.38|91.34|85845
1613041500000|2021-02-11 11:05:00|91.66|91.6|91.6|91.52|91.66|91.62|91.48|91.42|85364
1613041800000|2021-02-11 11:10:00|91.58|91.54|91.56|91.5|91.68|91.64|91.56|91.5|54927
1613042100000|2021-02-11 11:15:00|91.54|91.48|91.62|91.56|91.72|91.66|91.54|91.46|45686
1613042400000|2021-02-11 11:20:00|91.64|91.58|91.6|91.52|91.66|91.62|91.48|91.4|62101
1613042700000|2021-02-11 11:25:00|91.62|91.54|91.68|91.62|91.68|91.64|91.52|91.42|55446
1613043000000|2021-02-11 11:30:00|91.7|91.64|91.66|91.62|91.76|91.68|91.58|91.5|20097
1613043300000|2021-02-11 11:35:00|91.64|91.6|91.72|91.66|91.74|91.66|91.6|91.52|33162
1613043600000|2021-02-11 11:40:00|91.74|91.68|91.9|91.82|91.9|91.86|91.74|91.64|90405
1613043900000|2021-02-11 11:45:00|91.88|91.8|92.08|92|92.14|92.08|91.86|91.78|170677
1613044200000|2021-02-11 11:50:00|92.06|91.98|92.02|91.96|92.22|92.16|92.02|91.92|77017
1613044500000|2021-02-11 11:55:00|92.06|91.98|91.98|91.92|92.14|92.08|91.94|91.9|129621
1613044800000|2021-02-11 12:00:00|92|91.9|92.18|92.1|92.18|92.12|91.96|91.88|72370
1613045100000|2021-02-11 12:05:00|92.16|92.08|91.94|91.86|92.18|92.14|91.92|91.86|113902
1613045400000|2021-02-11 12:10:00|91.96|91.88|91.88|91.8|92.1|92.08|91.86|91.78|67273
1613045700000|2021-02-11 12:15:00|91.9|91.82|91.9|91.86|91.98|91.92|91.86|91.78|36003
1613046000000|2021-02-11 12:20:00|91.88|91.84|91.86|91.82|91.94|91.9|91.86|91.8|6334
1613046300000|2021-02-11 12:25:00|91.88|91.84|91.96|91.9|91.96|91.92|91.86|91.82|89511
1613046600000|2021-02-11 12:30:00|92|91.92|91.96|91.92|92.02|91.94|91.92|91.84|62926
1613046900000|2021-02-11 12:35:00|91.94|91.9|92.02|91.98|92.02|91.98|91.94|91.86|90398
1613047200000|2021-02-11 12:40:00|92.04|92|92.02|91.98|92.16|92.1|92.02|91.96|164928
1613047500000|2021-02-11 12:45:00|92.04|92|92.1|92.04|92.14|92.08|91.98|91.94|67082
1613047800000|2021-02-11 12:50:00|92.08|92.02|91.86|91.78|92.08|92.02|91.86|91.76|51190
1613048100000|2021-02-11 12:55:00|91.88|91.8|91.58|91.52|91.9|91.82|91.5|91.48|91228
1613048400000|2021-02-11 13:00:00|91.6|91.54|91.64|91.58|91.7|91.64|91.5|91.44|64449
1613048700000|2021-02-11 13:05:00|91.6|91.6|91.64|91.62|91.7|91.64|91.6|91.54|47346
1613049000000|2021-02-11 13:10:00|91.62|91.58|91.56|91.48|91.78|91.72|91.56|91.48|71517
1613049300000|2021-02-11 13:15:00|91.58|91.52|91.58|91.5|91.68|91.62|91.52|91.44|36710
1613049600000|2021-02-11 13:20:00|91.56|91.46|91.48|91.4|91.58|91.5|91.46|91.4|101359
1613049900000|2021-02-11 13:25:00|91.46|91.42|91.52|91.44|91.58|91.54|91.46|91.4|188073
1613050200000|2021-02-11 13:30:00|91.5|91.42|91.5|91.46|91.56|91.52|91.46|91.4|42499
1613050500000|2021-02-11 13:35:00|91.48|91.44|91.42|91.36|91.56|91.52|91.4|91.36|80528
1613050800000|2021-02-11 13:40:00|91.44|91.42|91.46|91.42|91.56|91.5|91.34|91.28|207630
1613051100000|2021-02-11 13:45:00|91.44|91.4|91.64|91.58|91.64|91.58|91.4|91.32|133837
1613051400000|2021-02-11 13:50:00|91.62|91.56|91.62|91.6|91.62|91.6|91.52|91.46|173291
1613051700000|2021-02-11 13:55:00|91.64|91.58|91.76|91.72|91.84|91.76|91.62|91.56|181418
1613052000000|2021-02-11 14:00:00|91.74|91.7|92|91.94|92|91.94|91.74|91.7|125100
1613052300000|2021-02-11 14:05:00|92.02|91.96|92.16|92.1|92.18|92.14|92|91.96|157155
1613052600000|2021-02-11 14:10:00|92.18|92.12|92.04|92|92.26|92.22|92.02|91.96|98897
1613052900000|2021-02-11 14:15:00|92.06|92.02|91.98|91.92|92.08|92.06|91.98|91.92|153396
1613053200000|2021-02-11 14:20:00|91.96|91.9|92.14|92.1|92.14|92.1|91.88|91.82|221888
1613053500000|2021-02-11 14:25:00|92.16|92.12|92.14|92.1|92.28|92.2|92.08|92.02|511599
1613053800000|2021-02-11 14:30:00|92.16|92.08|92.38|92.32|92.38|92.32|92.02|91.98|316260
1613054100000|2021-02-11 14:35:00|92.4|92.34|92.74|92.72|92.8|92.76|92.4|92.3|884081
1613054400000|2021-02-11 14:40:00|92.76|92.74|92.66|92.6|92.86|92.78|92.62|92.58|335491
1613054700000|2021-02-11 14:45:00|92.64|92.58|92.68|92.58|92.9|92.84|92.4|92.34|546232
1613055000000|2021-02-11 14:50:00|92.66|92.56|92.64|92.58|92.66|92.6|92.46|92.44|423055
1613055300000|2021-02-11 14:55:00|92.66|92.6|92.78|92.76|92.86|92.84|92.64|92.58|253979
1613055600000|2021-02-11 15:00:00|92.76|92.74|92.86|92.82|93|92.92|92.76|92.74|344902
1613055900000|2021-02-11 15:05:00|92.88|92.84|92.98|92.92|93.02|93|92.7|92.66|1039316
1613056200000|2021-02-11 15:10:00|93|92.94|92.82|92.74|93|92.96|92.74|92.66|353020
1613056500000|2021-02-11 15:15:00|92.84|92.76|92.86|92.8|92.88|92.84|92.78|92.72|102249
1613056800000|2021-02-11 15:20:00|92.84|92.78|92.82|92.78|92.9|92.84|92.7|92.68|481944
1613057100000|2021-02-11 15:25:00|92.8|92.76|92.56|92.52|92.82|92.76|92.52|92.48|222950
1613057400000|2021-02-11 15:30:00|92.54|92.5|92.74|92.66|92.94|92.88|92.48|92.44|422089
1613057700000|2021-02-11 15:35:00|92.72|92.64|92.66|92.6|92.78|92.7|92.58|92.56|204179
1613058000000|2021-02-11 15:40:00|92.68|92.62|92.94|92.88|92.96|92.9|92.66|92.62|230246
1613058300000|2021-02-11 15:45:00|92.92|92.9|92.7|92.64|92.94|92.9|92.7|92.64|237274
1613058600000|2021-02-11 15:50:00|92.68|92.62|92.48|92.42|92.68|92.62|92.44|92.4|271605
1613058900000|2021-02-11 15:55:00|92.5|92.44|92.48|92.42|92.56|92.5|92.4|92.38|87828
1613059200000|2021-02-11 16:00:00|92.46|92.4|92.6|92.56|92.8|92.72|92.16|92.12|1320298
1613059500000|2021-02-11 16:05:00|92.58|92.54|92.58|92.54|92.66|92.64|92.46|92.44|380937
1613059800000|2021-02-11 16:10:00|92.54|92.52|92.7|92.66|92.8|92.76|92.46|92.44|657327
1613060100000|2021-02-11 16:15:00|92.68|92.64|92.88|92.84|93.08|93.06|92.62|92.6|526630
1613060400000|2021-02-11 16:20:00|92.86|92.82|92.86|92.82|92.86|92.82|92.78|92.74|228842
1613060700000|2021-02-11 16:25:00|92.84|92.84|92.74|92.66|92.86|92.84|92.5|92.44|936845
1613116800000|2021-02-12 08:00:00|92.2|91.72|91.88|91.6|92.36|92.04|91.34|91.14|234394
1613117100000|2021-02-12 08:05:00|91.9|91.62|91.84|91.68|92.2|92|91.6|91.38|131229
1613117400000|2021-02-12 08:10:00|91.86|91.64|91.54|91.46|91.86|91.64|91.38|91.34|166387
1613117700000|2021-02-12 08:15:00|91.52|91.44|91.6|91.46|91.6|91.46|91.16|91.1|229455
1613118000000|2021-02-12 08:20:00|91.58|91.48|91.22|91.12|91.58|91.48|91.16|91.02|385405
1613118300000|2021-02-12 08:25:00|91.2|91.1|91.4|91.32|91.46|91.38|90.9|90.8|512663
1613118600000|2021-02-12 08:30:00|91.38|91.28|91.38|91.26|91.48|91.44|91.14|91|440923
1613118900000|2021-02-12 08:35:00|91.36|91.28|91.18|91.06|91.36|91.28|91.1|91|80918
1613119200000|2021-02-12 08:40:00|91.14|91.14|90.9|90.8|91.22|91.18|90.8|90.7|438657
1613119500000|2021-02-12 08:45:00|90.92|90.82|91.14|91.04|91.34|91.3|90.74|90.6|708782
1613119800000|2021-02-12 08:50:00|91.12|91.02|91.5|91.46|91.7|91.62|91.04|90.96|407551
1613120100000|2021-02-12 08:55:00|91.48|91.42|91.28|91.2|91.48|91.42|91.24|91.14|82822
1613120400000|2021-02-12 09:00:00|91.3|91.22|91.3|91.22|91.36|91.34|91.18|91.12|68885
1613120700000|2021-02-12 09:05:00|91.28|91.2|91.58|91.5|91.64|91.62|91.2|91.12|204129
1613121000000|2021-02-12 09:10:00|91.56|91.48|91.32|91.24|91.56|91.5|91.32|91.24|61090
1613121300000|2021-02-12 09:15:00|91.3|91.26|91.4|91.32|91.52|91.44|91.3|91.24|82981
1613121600000|2021-02-12 09:20:00|91.38|91.34|91.66|91.56|91.72|91.64|91.38|91.34|131362
1613121900000|2021-02-12 09:25:00|91.64|91.54|91.44|91.34|91.72|91.66|91.44|91.34|119433
1613122200000|2021-02-12 09:30:00|91.42|91.32|91.64|91.54|91.68|91.62|91.4|91.3|237031
1613122500000|2021-02-12 09:35:00|91.68|91.56|91.72|91.64|91.82|91.8|91.66|91.56|109497
1613122800000|2021-02-12 09:40:00|91.7|91.62|91.78|91.7|91.8|91.76|91.6|91.5|78817
1613123100000|2021-02-12 09:45:00|91.76|91.68|91.9|91.82|91.9|91.82|91.6|91.5|147340
1613123400000|2021-02-12 09:50:00|91.88|91.8|91.84|91.76|91.94|91.86|91.72|91.66|142884
1613123700000|2021-02-12 09:55:00|91.82|91.74|91.66|91.58|91.84|91.76|91.56|91.5|134110
1613124000000|2021-02-12 10:00:00|91.64|91.6|91.66|91.58|91.72|91.66|91.64|91.58|17504
1613124300000|2021-02-12 10:05:00|91.68|91.6|91.54|91.46|91.7|91.66|91.44|91.4|292628
1613124600000|2021-02-12 10:10:00|91.56|91.48|91.56|91.5|91.8|91.74|91.56|91.48|75771
1613124900000|2021-02-12 10:15:00|91.54|91.52|91.7|91.68|91.74|91.68|91.54|91.52|57749
1613125200000|2021-02-12 10:20:00|91.74|91.7|91.72|91.66|91.82|91.78|91.7|91.62|86456
1613125500000|2021-02-12 10:25:00|91.7|91.64|91.8|91.76|91.92|91.88|91.64|91.58|163825
1613125800000|2021-02-12 10:30:00|91.78|91.74|91.94|91.84|91.96|91.86|91.66|91.6|219198
1613126100000|2021-02-12 10:35:00|91.86|91.86|91.92|91.86|92.12|92.02|91.86|91.84|359297
1613126400000|2021-02-12 10:40:00|91.94|91.88|92.08|92.02|92.2|92.12|91.94|91.88|96634
1613126700000|2021-02-12 10:45:00|92.1|92.06|92.02|91.98|92.18|92.14|91.98|91.94|45136
1613127000000|2021-02-12 10:50:00|92.04|91.96|92.06|92|92.08|92.02|91.94|91.86|31799
1613127300000|2021-02-12 10:55:00|92.08|92.02|92.14|92.08|92.2|92.16|92.08|92|100227
1613127600000|2021-02-12 11:00:00|92.12|92.06|92.18|92.14|92.18|92.14|92.04|92|111279
1613127900000|2021-02-12 11:05:00|92.2|92.16|92.22|92.14|92.28|92.22|92.2|92.14|155788
1613128200000|2021-02-12 11:10:00|92.2|92.12|92.46|92.36|92.46|92.4|92.14|92.1|147371
1613128500000|2021-02-12 11:15:00|92.44|92.34|92.56|92.5|92.64|92.58|92.38|92.32|186110
1613128800000|2021-02-12 11:20:00|92.6|92.52|92.54|92.48|92.64|92.56|92.4|92.32|258883
1613129100000|2021-02-12 11:25:00|92.52|92.46|92.14|92.1|92.54|92.46|92.14|92.1|119774
1613129400000|2021-02-12 11:30:00|92.12|92.08|92.1|92.02|92.14|92.08|92.04|92|63638
1613129700000|2021-02-12 11:35:00|92.08|92|91.96|91.9|92.08|92.02|91.92|91.88|88376
1613130000000|2021-02-12 11:40:00|91.98|91.92|92.08|92.02|92.08|92.04|91.98|91.92|32671
1613130300000|2021-02-12 11:45:00|92.06|92|92.04|91.98|92.06|92|91.96|91.9|144387
1613130600000|2021-02-12 11:50:00|92.02|91.96|92.02|91.96|92.1|92.04|92|91.92|63295
1613130900000|2021-02-12 11:55:00|92|91.98|92.24|92.2|92.3|92.22|92|91.94|81051
1613131200000|2021-02-12 12:00:00|92.22|92.22|92.3|92.24|92.3|92.28|92.2|92.14|83416
1613131500000|2021-02-12 12:05:00|92.32|92.26|92.2|92.16|92.36|92.32|92.2|92.14|18700
1613131800000|2021-02-12 12:10:00|92.18|92.14|92.18|92.14|92.2|92.14|92.12|92.04|41613
1613132100000|2021-02-12 12:15:00|92.2|92.16|92.12|92.06|92.22|92.18|92.1|92.04|34226
1613132400000|2021-02-12 12:20:00|92.14|92.08|92.22|92.16|92.3|92.22|92.12|92.06|112606
1613132700000|2021-02-12 12:25:00|92.24|92.18|92.38|92.32|92.38|92.32|92.24|92.18|60479
1613133000000|2021-02-12 12:30:00|92.4|92.34|92.64|92.6|92.74|92.66|92.4|92.34|527919
1613133300000|2021-02-12 12:35:00|92.66|92.62|92.64|92.62|92.68|92.62|92.62|92.58|49090
1613133600000|2021-02-12 12:40:00|92.66|92.66|92.74|92.7|92.76|92.7|92.56|92.5|121446
1613133900000|2021-02-12 12:45:00|92.76|92.72|92.58|92.52|92.78|92.72|92.52|92.44|124358
1613134200000|2021-02-12 12:50:00|92.56|92.5|92.34|92.3|92.58|92.5|92.34|92.3|26979
1613134500000|2021-02-12 12:55:00|92.32|92.26|92.34|92.28|92.36|92.32|92.26|92.2|24459
1613134800000|2021-02-12 13:00:00|92.36|92.3|92.48|92.42|92.52|92.44|92.28|92.22|35619
1613135100000|2021-02-12 13:05:00|92.5|92.44|92.42|92.38|92.5|92.44|92.4|92.34|14805
1613135400000|2021-02-12 13:10:00|92.44|92.4|92.54|92.48|92.54|92.5|92.44|92.38|31152
1613135700000|2021-02-12 13:15:00|92.56|92.5|92.7|92.64|92.72|92.66|92.54|92.48|44689
1613136000000|2021-02-12 13:20:00|92.72|92.66|92.64|92.6|92.72|92.66|92.56|92.5|103302
1613136300000|2021-02-12 13:25:00|92.66|92.62|92.9|92.82|92.98|92.92|92.66|92.6|227413
1613136600000|2021-02-12 13:30:00|92.88|92.8|92.82|92.76|92.88|92.82|92.76|92.66|145613
1613136900000|2021-02-12 13:35:00|92.84|92.78|92.8|92.78|92.96|92.9|92.8|92.78|50341
1613137200000|2021-02-12 13:40:00|92.78|92.74|92.64|92.58|92.82|92.78|92.64|92.58|56238
1613137500000|2021-02-12 13:45:00|92.62|92.62|92.5|92.42|92.66|92.62|92.48|92.42|69070
1613137800000|2021-02-12 13:50:00|92.48|92.4|92.38|92.34|92.54|92.5|92.3|92.26|102700
1613138100000|2021-02-12 13:55:00|92.4|92.36|92.24|92.2|92.46|92.4|92.24|92.2|13614
1613138400000|2021-02-12 14:00:00|92.26|92.22|92.22|92.16|92.3|92.24|92.22|92.16|30500
1613138700000|2021-02-12 14:05:00|92.2|92.2|92.18|92.1|92.28|92.24|92.18|92.1|21836
1613139000000|2021-02-12 14:10:00|92.2|92.12|92.22|92.16|92.24|92.18|92.16|92.1|38176
1613139300000|2021-02-12 14:15:00|92.24|92.18|92.32|92.26|92.36|92.3|92.24|92.16|61801
1613139600000|2021-02-12 14:20:00|92.3|92.24|92.3|92.2|92.34|92.28|92.24|92.2|94736
1613139900000|2021-02-12 14:25:00|92.28|92.18|92.16|92.1|92.28|92.18|92.12|92.06|76525
1613140200000|2021-02-12 14:30:00|92.14|92.08|92.12|92.04|92.38|92.3|92.08|92.04|143327
1613140500000|2021-02-12 14:35:00|92.1|92.02|91.84|91.76|92.22|92.16|91.82|91.76|296629
1613140800000|2021-02-12 14:40:00|91.8|91.74|91.82|91.78|91.92|91.82|91.64|91.6|94979
1613141100000|2021-02-12 14:45:00|91.8|91.74|91.7|91.64|91.96|91.88|91.64|91.6|169702
1613141400000|2021-02-12 14:50:00|91.68|91.62|91.56|91.48|91.78|91.7|91.46|91.42|160888
1613141700000|2021-02-12 14:55:00|91.54|91.5|91.66|91.62|91.66|91.62|91.46|91.4|173749
1613142000000|2021-02-12 15:00:00|91.64|91.6|91.96|91.9|92.06|91.98|91.64|91.54|171217
1613142300000|2021-02-12 15:05:00|92|91.92|92.36|92.28|92.46|92.4|92|91.92|297808
1613142600000|2021-02-12 15:10:00|92.34|92.3|92.2|92.14|92.36|92.3|92.16|92.06|127179
1613142900000|2021-02-12 15:15:00|92.22|92.16|92.12|92.04|92.42|92.32|92|91.96|272930
1613143200000|2021-02-12 15:20:00|92.1|92.02|92.12|92.06|92.16|92.12|92.02|92|131976
1613143500000|2021-02-12 15:25:00|92.1|92.04|92.06|92.02|92.1|92.06|92|91.96|96195
1613143800000|2021-02-12 15:30:00|92.04|92|92.06|92|92.14|92.08|92|91.96|95674
1613144100000|2021-02-12 15:35:00|92.04|92.02|92.16|92.14|92.3|92.24|92.02|91.98|242382
1613144400000|2021-02-12 15:40:00|92.18|92.1|92.1|92.06|92.18|92.14|92.04|92.02|114525
1613144700000|2021-02-12 15:45:00|92.08|92.04|92.08|92.04|92.14|92.08|92.02|91.96|124291
1613145000000|2021-02-12 15:50:00|92.06|92.02|92.24|92.18|92.24|92.2|92.02|91.96|203930
1613145300000|2021-02-12 15:55:00|92.22|92.16|92.22|92.18|92.28|92.22|92.16|92.1|136397
1613145600000|2021-02-12 16:00:00|92.24|92.2|92.16|92.08|92.26|92.22|92.08|92.02|136648
1613145900000|2021-02-12 16:05:00|92.14|92.06|92.24|92.18|92.26|92.2|92.06|92.02|151099
1613146200000|2021-02-12 16:10:00|92.26|92.2|92.36|92.32|92.48|92.44|92.26|92.2|172294
1613146500000|2021-02-12 16:15:00|92.38|92.34|92.9|92.84|93.1|93.02|92.38|92.34|897982
1613146800000|2021-02-12 16:20:00|92.92|92.86|92.96|92.9|93.06|92.98|92.74|92.66|431107
1613147100000|2021-02-12 16:25:00|92.94|92.88|92.9|92.8|92.94|92.88|92.72|92.66|357105
1613376000000|2021-02-15 08:00:00|93.76|93.5|93.42|93.1|93.92|93.68|92.56|92.12|1796462
1613376300000|2021-02-15 08:05:00|93.48|93.12|93.92|93.76|94.2|94.06|92.6|92.4|1435410
1613376600000|2021-02-15 08:10:00|93.94|93.7|93.44|93.2|94.06|94|93.44|93.2|633029
1613376900000|2021-02-15 08:15:00|93.42|93.22|94.06|93.94|94.18|94.08|93.02|92.8|795411
1613377200000|2021-02-15 08:20:00|94.08|94.1|94.38|94.22|94.44|94.3|93.86|93.74|1529607
1613377500000|2021-02-15 08:25:00|94.36|94.2|94.76|94.66|94.82|94.68|94.12|94.04|476475
1613377800000|2021-02-15 08:30:00|94.78|94.68|94.84|94.76|95.08|94.98|94.6|94.5|960643
1613378100000|2021-02-15 08:35:00|94.82|94.78|94.6|94.5|94.86|94.84|94.38|94.28|593117
1613378400000|2021-02-15 08:40:00|94.58|94.52|94.4|94.32|94.68|94.52|94.3|94.26|775236
1613378700000|2021-02-15 08:45:00|94.36|94.3|94.46|94.32|94.52|94.4|94.12|94.02|317349
1613379000000|2021-02-15 08:50:00|94.44|94.34|94.36|94.26|94.44|94.34|94.16|94.1|280233
1613379300000|2021-02-15 08:55:00|94.34|94.28|94.52|94.42|94.66|94.62|94.32|94.28|245880
1613379600000|2021-02-15 09:00:00|94.5|94.44|94.74|94.66|94.78|94.7|94.38|94.32|319452
1613379900000|2021-02-15 09:05:00|94.76|94.64|94.94|94.86|95|94.92|94.64|94.62|292148
1613380200000|2021-02-15 09:10:00|94.96|94.94|95.74|95.68|95.86|95.72|94.96|94.88|688924
1613380500000|2021-02-15 09:15:00|95.76|95.7|95.26|95.16|95.8|95.7|95.16|95.08|550870
1613380800000|2021-02-15 09:20:00|95.24|95.18|95.66|95.6|95.82|95.7|95.18|95.1|1073069
1613381100000|2021-02-15 09:25:00|95.64|95.58|95.72|95.64|96.1|96|95.6|95.56|676934
1613381400000|2021-02-15 09:30:00|95.7|95.62|95.68|95.62|95.94|95.92|95.62|95.52|444130
1613381700000|2021-02-15 09:35:00|95.66|95.6|96.38|96.3|96.4|96.3|95.6|95.56|416996
1613382000000|2021-02-15 09:40:00|96.34|96.32|95.9|95.84|96.34|96.32|95.84|95.74|539155
1613382300000|2021-02-15 09:45:00|95.88|95.82|95.7|95.6|95.9|95.82|95.6|95.56|506654
1613382600000|2021-02-15 09:50:00|95.74|95.62|95.78|95.72|95.9|95.8|95.74|95.62|364070
1613382900000|2021-02-15 09:55:00|95.8|95.74|96.1|96|96.16|96.08|95.78|95.7|346540
1613383200000|2021-02-15 10:00:00|96.12|96.02|96.08|96|96.3|96.24|96.08|96|342083
1613383500000|2021-02-15 10:05:00|96.06|95.98|95.68|95.64|96.08|96.04|95.68|95.64|390030
1613383800000|2021-02-15 10:10:00|95.66|95.62|95.68|95.62|95.68|95.64|95.54|95.46|233824
1613384100000|2021-02-15 10:15:00|95.7|95.64|95.4|95.34|95.82|95.72|95.26|95.22|379808
1613384400000|2021-02-15 10:20:00|95.44|95.36|95.44|95.36|95.5|95.44|95.26|95.2|424414
1613384700000|2021-02-15 10:25:00|95.46|95.38|95.34|95.26|95.5|95.46|95.2|95.14|169741
1613385000000|2021-02-15 10:30:00|95.32|95.24|95.46|95.38|95.5|95.44|95.26|95.22|243535
1613385300000|2021-02-15 10:35:00|95.42|95.36|95.56|95.5|95.58|95.52|95.38|95.32|146816
1613385600000|2021-02-15 10:40:00|95.58|95.52|95.62|95.56|95.98|95.92|95.58|95.52|346011
1613385900000|2021-02-15 10:45:00|95.48|95.54|95.02|94.96|95.62|95.54|95|94.96|472159
1613386200000|2021-02-15 10:50:00|95|94.94|94.6|94.54|95|94.94|94.5|94.44|484588
1613386500000|2021-02-15 10:55:00|94.62|94.56|94.52|94.46|94.74|94.68|94.52|94.46|232597
1613386800000|2021-02-15 11:00:00|94.5|94.48|94.62|94.56|94.74|94.64|94.5|94.48|264908
1613387100000|2021-02-15 11:05:00|94.6|94.58|94.64|94.56|94.72|94.66|94.5|94.46|279718
1613387400000|2021-02-15 11:10:00|94.66|94.58|94.92|94.84|95|94.94|94.58|94.5|345019
1613387700000|2021-02-15 11:15:00|94.9|94.86|95.5|95.44|95.5|95.44|94.88|94.84|253274
1613388000000|2021-02-15 11:20:00|95.52|95.46|95.24|95.14|95.66|95.54|95.2|95.14|328665
1613388300000|2021-02-15 11:25:00|95.22|95.12|95.14|95.08|95.38|95.32|95.12|95.06|112327
1613388600000|2021-02-15 11:30:00|95.16|95.06|95.04|95|95.16|95.06|94.92|94.86|155540
1613388900000|2021-02-15 11:35:00|95.06|95.02|95.36|95.28|95.36|95.28|95.06|95.02|145074
1613389200000|2021-02-15 11:40:00|95.34|95.3|95.24|95.2|95.42|95.34|95.24|95.2|61667
1613389500000|2021-02-15 11:45:00|95.22|95.16|95.18|95.14|95.26|95.24|95.12|95.04|1350160
1613389800000|2021-02-15 11:50:00|95.22|95.16|95.26|95.18|95.42|95.4|95.22|95.16|112970
1613390100000|2021-02-15 11:55:00|95.24|95.2|95.36|95.32|95.5|95.42|95.24|95.16|173424
1613390400000|2021-02-15 12:00:00|95.34|95.28|95.08|95|95.34|95.28|95.08|95|456313
1613390700000|2021-02-15 12:05:00|95.06|95.02|95.18|95.12|95.22|95.16|95.04|95|163076
1613391000000|2021-02-15 12:10:00|95.16|95.14|95.08|95.04|95.26|95.18|95.06|95.02|94861
1613391300000|2021-02-15 12:15:00|95.06|95.06|95.14|95.08|95.24|95.18|95.06|95.04|179550
1613391600000|2021-02-15 12:20:00|95.12|95.06|95.28|95.22|95.28|95.22|95.1|95.04|86855
1613391900000|2021-02-15 12:25:00|95.26|95.2|95.38|95.3|95.38|95.32|95.16|95.12|104496
1613392200000|2021-02-15 12:30:00|95.36|95.28|95.48|95.4|95.58|95.5|95.36|95.26|117400
1613392500000|2021-02-15 12:35:00|95.46|95.42|95.44|95.38|95.54|95.48|95.4|95.38|73575
1613392800000|2021-02-15 12:40:00|95.42|95.36|95.42|95.34|95.44|95.38|95.3|95.26|118883
1613393100000|2021-02-15 12:45:00|95.4|95.32|95.08|95.02|95.4|95.34|95.04|94.98|146192
1613393400000|2021-02-15 12:50:00|95.1|95.04|95.54|95.46|95.64|95.58|95.08|95.04|300781
1613393700000|2021-02-15 12:55:00|95.52|95.48|95.58|95.54|95.62|95.56|95.42|95.32|257914
1613394000000|2021-02-15 13:00:00|95.6|95.56|95.78|95.72|95.8|95.76|95.58|95.54|106187
1613394300000|2021-02-15 13:05:00|95.8|95.74|95.5|95.42|95.96|95.88|95.5|95.4|281000
1613394600000|2021-02-15 13:10:00|95.46|95.4|95.54|95.5|95.64|95.56|95.42|95.4|93076
1613394900000|2021-02-15 13:15:00|95.56|95.52|95.9|95.84|95.92|95.84|95.56|95.5|182562
1613395200000|2021-02-15 13:20:00|95.88|95.86|95.74|95.7|95.88|95.86|95.66|95.6|299905
1613395500000|2021-02-15 13:25:00|95.76|95.72|95.62|95.56|95.78|95.72|95.42|95.4|144212
1613395800000|2021-02-15 13:30:00|95.64|95.58|95.4|95.36|95.68|95.6|95.34|95.3|154074
1613396100000|2021-02-15 13:35:00|95.42|95.38|95.32|95.3|95.48|95.42|95.2|95.16|120279
1613396400000|2021-02-15 13:40:00|95.34|95.32|95.44|95.36|95.5|95.42|95.32|95.3|99766
1613396700000|2021-02-15 13:45:00|95.42|95.38|95.36|95.32|95.48|95.4|95.34|95.3|67140
1613397000000|2021-02-15 13:50:00|95.34|95.3|95.1|95.06|95.36|95.3|95.02|94.96|138722
1613397300000|2021-02-15 13:55:00|95.12|95.08|95.2|95.16|95.22|95.18|95.04|95.02|97101
1613397600000|2021-02-15 14:00:00|95.18|95.12|95.38|95.32|95.44|95.4|95.04|95|177773
1613397900000|2021-02-15 14:05:00|95.36|95.28|95.22|95.16|95.36|95.3|95.2|95.14|57823
1613398200000|2021-02-15 14:10:00|95.24|95.18|95.22|95.16|95.36|95.3|95.2|95.14|155312
1613398500000|2021-02-15 14:15:00|95.2|95.14|95.16|95.08|95.2|95.16|95.1|95.04|181143
1613398800000|2021-02-15 14:20:00|95.18|95.1|95.14|95.08|95.18|95.12|95.08|95.02|110549
1613399100000|2021-02-15 14:25:00|95.16|95.1|95.08|95|95.22|95.18|95.04|95|130305
1613399400000|2021-02-15 14:30:00|95.1|95.02|95.42|95.38|95.46|95.42|95.08|95.02|231034
1613399700000|2021-02-15 14:35:00|95.44|95.4|95.68|95.6|95.76|95.72|95.4|95.36|327892
1613400000000|2021-02-15 14:40:00|95.66|95.62|95.76|95.68|95.78|95.7|95.5|95.42|162508
1613400300000|2021-02-15 14:45:00|95.78|95.7|95.94|95.84|95.98|95.9|95.72|95.68|221690
1613400600000|2021-02-15 14:50:00|95.96|95.86|96.1|96.02|96.1|96.06|95.86|95.82|566731
1613400900000|2021-02-15 14:55:00|96.08|96.04|96.28|96.2|96.7|96.64|96.08|96.04|516355
1613401200000|2021-02-15 15:00:00|96.3|96.22|95.98|95.92|96.3|96.22|95.86|95.8|355871
1613401500000|2021-02-15 15:05:00|95.96|95.9|96.28|96.18|96.4|96.32|95.86|95.84|289233
1613401800000|2021-02-15 15:10:00|96.3|96.2|96.38|96.3|96.42|96.36|96.26|96.18|201255
1613402100000|2021-02-15 15:15:00|96.4|96.32|96.46|96.38|96.46|96.4|96.26|96.2|331091
1613402400000|2021-02-15 15:20:00|96.44|96.4|96.66|96.6|96.7|96.68|96.42|96.38|626111
1613402700000|2021-02-15 15:25:00|96.68|96.62|96.8|96.76|96.82|96.78|96.64|96.6|215417
1613403000000|2021-02-15 15:30:00|96.82|96.78|97|96.94|97|96.96|96.82|96.76|370920
1613403300000|2021-02-15 15:35:00|96.98|96.96|97.14|97.06|97.28|97.22|96.98|96.94|867748
1613403600000|2021-02-15 15:40:00|97.12|97.04|97.2|97.12|97.2|97.18|96.9|96.88|648496
1613403900000|2021-02-15 15:45:00|97.22|97.14|97.32|97.3|97.42|97.4|97.2|97.14|635375
1613404200000|2021-02-15 15:50:00|97.3|97.28|97.32|97.24|97.4|97.3|97.04|97|447889
1613404500000|2021-02-15 15:55:00|97.3|97.26|97.44|97.38|97.44|97.4|97.18|97.12|207380
1613404800000|2021-02-15 16:00:00|97.46|97.4|97.46|97.42|97.6|97.52|97.38|97.3|346874
1613405100000|2021-02-15 16:05:00|97.48|97.44|97.16|97.1|97.6|97.56|97.16|97.1|642990
1613405400000|2021-02-15 16:10:00|97.14|97.08|97.04|97|97.32|97.26|97.02|96.98|402609
1613405700000|2021-02-15 16:15:00|97.02|97.02|96.66|96.6|97.12|97.06|96.62|96.58|529084
1613406000000|2021-02-15 16:20:00|96.6|96.58|96.46|96.42|96.66|96.62|96.38|96.34|508508
1613406300000|2021-02-15 16:25:00|96.48|96.44|96.52|96.42|96.56|96.5|96.22|96.16|683678
1613462400000|2021-02-16 08:00:00|97.64|97.16|98.18|98|98.9|98.7|97.38|97.16|1909840
1613462700000|2021-02-16 08:05:00|98.16|97.98|97.96|97.84|98.42|98.28|97.8|97.5|1225937
1613463000000|2021-02-16 08:10:00|97.98|97.86|97.96|97.8|98.38|98.24|97.82|97.76|515626
1613463300000|2021-02-16 08:15:00|97.94|97.78|97.2|97.06|97.94|97.78|96.94|96.82|783340
1613463600000|2021-02-16 08:20:00|97.22|97.08|97.22|97.12|97.64|97.54|97.12|97.06|615490
1613463900000|2021-02-16 08:25:00|97.26|97.14|97.04|96.94|97.62|97.38|96.62|96.6|1061854
1613464200000|2021-02-16 08:30:00|97.08|96.96|97.44|97.34|97.6|97.44|97.08|96.94|472638
1613464500000|2021-02-16 08:35:00|97.46|97.32|97.3|97.24|97.5|97.36|97.18|97.06|470409
1613464800000|2021-02-16 08:40:00|97.28|97.26|97.5|97.38|97.58|97.52|97.26|97.2|289026
1613465100000|2021-02-16 08:45:00|97.52|97.4|98.2|98.08|98.24|98.18|97.52|97.4|407760
1613465400000|2021-02-16 08:50:00|98.22|98.1|98.02|97.92|98.32|98.2|97.96|97.82|623686
1613465700000|2021-02-16 08:55:00|97.98|97.9|98.74|98.66|98.84|98.74|97.96|97.9|554535
1613466000000|2021-02-16 09:00:00|98.76|98.68|98.38|98.24|98.76|98.68|98.38|98.24|442407
1613466300000|2021-02-16 09:05:00|98.36|98.26|98.32|98.26|98.5|98.38|98.28|98.2|351334
1613466600000|2021-02-16 09:10:00|98.3|98.22|98.54|98.42|98.58|98.48|98.22|98.1|278304
1613466900000|2021-02-16 09:15:00|98.52|98.44|98.42|98.32|98.54|98.52|98.28|98.2|418381
1613467200000|2021-02-16 09:20:00|98.44|98.36|98.96|98.84|99.16|99.1|98.44|98.32|894035
1613467500000|2021-02-16 09:25:00|98.98|98.9|99.14|99.1|99.2|99.12|98.9|98.82|790845
1613467800000|2021-02-16 09:30:00|99.16|99.08|99.02|98.94|99.16|99.08|98.74|98.66|533441
1613468100000|2021-02-16 09:35:00|99|98.86|99|98.94|99|98.96|98.78|98.66|361021
1613468400000|2021-02-16 09:40:00|99.02|98.96|98.98|98.88|99.14|99.04|98.82|98.78|498513
1613468700000|2021-02-16 09:45:00|98.96|98.9|99|98.94|99.16|99.1|98.96|98.86|399176
1613469000000|2021-02-16 09:50:00|98.98|98.92|98.98|98.9|99.14|99.02|98.92|98.82|503213
1613469300000|2021-02-16 09:55:00|98.96|98.92|99.16|99.06|99.2|99.18|98.96|98.92|325228
1613469600000|2021-02-16 10:00:00|99.18|99.08|99.06|98.96|99.18|99.12|98.94|98.9|679083
1613469900000|2021-02-16 10:05:00|99.04|98.98|99.04|98.94|99.08|99.02|98.8|98.74|381685
1613470200000|2021-02-16 10:10:00|99.06|98.98|98.78|98.66|99.08|99.02|98.62|98.56|393325
1613470500000|2021-02-16 10:15:00|98.76|98.64|98.9|98.82|99.36|99.32|98.64|98.56|594816
1613470800000|2021-02-16 10:20:00|98.92|98.84|99.2|99.14|99.3|99.2|98.86|98.76|265234
1613471100000|2021-02-16 10:25:00|99.18|99.12|99.2|99.12|99.3|99.22|99.1|99|397985
1613471400000|2021-02-16 10:30:00|99.12|99.14|99.3|99.24|99.3|99.24|99.12|99.06|594516
1613471700000|2021-02-16 10:35:00|99.34|99.26|99.44|99.34|99.7|99.6|99.34|99.26|415058
1613472000000|2021-02-16 10:40:00|99.42|99.38|99.24|99.18|99.42|99.38|99.2|99.14|242743
1613472300000|2021-02-16 10:45:00|99.22|99.16|99|98.98|99.22|99.16|98.92|98.82|277611
1613472600000|2021-02-16 10:50:00|98.98|98.94|99.1|99|99.32|99.3|98.9|98.82|226848
1613472900000|2021-02-16 10:55:00|99.06|98.96|99.16|99.1|99.32|99.28|98.88|98.84|694437
1613473200000|2021-02-16 11:00:00|99.2|99.12|98.98|98.88|99.2|99.16|98.86|98.8|437262
1613473500000|2021-02-16 11:05:00|98.96|98.9|98.86|98.74|99|98.92|98.78|98.68|265996
1613473800000|2021-02-16 11:10:00|98.84|98.72|98.54|98.46|98.88|98.8|98.42|98.36|266331
1613474100000|2021-02-16 11:15:00|98.56|98.48|98.22|98.12|98.66|98.56|98.18|98.1|409015
1613474400000|2021-02-16 11:20:00|98.26|98.14|98.36|98.28|98.5|98.4|98.24|98.12|396181
1613474700000|2021-02-16 11:25:00|98.38|98.3|98.24|98.16|98.46|98.4|98.2|98.12|203112
1613475000000|2021-02-16 11:30:00|98.26|98.18|98.72|98.68|98.86|98.78|98.26|98.18|360518
1613475300000|2021-02-16 11:35:00|98.7|98.64|98.7|98.66|98.8|98.78|98.46|98.38|329544
1613475600000|2021-02-16 11:40:00|98.72|98.68|98.58|98.5|98.76|98.7|98.46|98.38|305862
1613475900000|2021-02-16 11:45:00|98.6|98.54|98.56|98.52|98.7|98.62|98.5|98.42|215596
1613476200000|2021-02-16 11:50:00|98.58|98.54|98.82|98.72|98.84|98.74|98.42|98.32|434541
1613476500000|2021-02-16 11:55:00|98.84|98.74|98.84|98.78|99.04|98.94|98.8|98.72|246665
1613476800000|2021-02-16 12:00:00|98.82|98.74|98.96|98.88|98.98|98.9|98.6|98.58|245754
1613477100000|2021-02-16 12:05:00|98.98|98.9|99.04|98.98|99.18|99.08|98.96|98.88|255683
1613477400000|2021-02-16 12:10:00|99.02|99|99.46|99.4|99.48|99.4|98.98|98.94|285220
1613477700000|2021-02-16 12:15:00|99.44|99.38|99.64|99.58|99.68|99.6|99.42|99.36|399295
1613478000000|2021-02-16 12:20:00|99.62|99.56|99.6|99.54|99.74|99.68|99.6|99.54|320568
1613478300000|2021-02-16 12:25:00|99.64|99.56|99.26|99.22|99.66|99.6|99.24|99.2|218544
1613478600000|2021-02-16 12:30:00|99.24|99.2|98.84|98.76|99.26|99.2|98.84|98.74|625396
1613478900000|2021-02-16 12:35:00|98.82|98.88|98.86|98.82|98.98|98.9|98.68|98.6|436773
1613479200000|2021-02-16 12:40:00|98.9|98.8|98.52|98.46|98.9|98.8|98.38|98.3|122076
1613479500000|2021-02-16 12:45:00|98.54|98.48|98.46|98.42|98.64|98.6|98.42|98.38|272355
1613479800000|2021-02-16 12:50:00|98.5|98.44|98.34|98.26|98.5|98.44|98.34|98.24|91691
1613480100000|2021-02-16 12:55:00|98.36|98.28|98.28|98.22|98.54|98.48|98.26|98.22|290637
1613480400000|2021-02-16 13:00:00|98.3|98.2|98.26|98.18|98.36|98.28|98.16|98.06|171799
1613480700000|2021-02-16 13:05:00|98.28|98.22|98.14|98.04|98.44|98.38|98.12|98.04|274153
1613481000000|2021-02-16 13:10:00|98.12|98.06|98.22|98.16|98.28|98.18|98.1|98.02|233904
1613481300000|2021-02-16 13:15:00|98.26|98.18|98.22|98.16|98.4|98.34|98.2|98.12|235586
1613481600000|2021-02-16 13:20:00|98.26|98.18|98.2|98.12|98.28|98.26|98.16|98.1|137452
1613481900000|2021-02-16 13:25:00|98.22|98.14|98.32|98.22|98.48|98.42|98.14|98.12|166177
1613482200000|2021-02-16 13:30:00|98.3|98.2|98.2|98.12|98.58|98.48|98.2|98.1|302465
1613482500000|2021-02-16 13:35:00|98.22|98.14|98.2|98.14|98.28|98.24|98.14|98.04|170953
1613482800000|2021-02-16 13:40:00|98.18|98.18|98.18|98.12|98.26|98.2|98.16|98.1|81415
1613483100000|2021-02-16 13:45:00|98.2|98.14|98.2|98.12|98.38|98.32|98.18|98.1|125553
1613483400000|2021-02-16 13:50:00|98.22|98.14|98.14|98.06|98.24|98.22|98.1|98.04|126954
1613483700000|2021-02-16 13:55:00|98.1|98.08|97.92|97.84|98.12|98.08|97.78|97.7|356718
1613484000000|2021-02-16 14:00:00|97.94|97.88|97.76|97.7|98.04|97.98|97.64|97.6|236022
1613484300000|2021-02-16 14:05:00|97.78|97.72|97.76|97.7|97.98|97.9|97.72|97.62|313004
1613484600000|2021-02-16 14:10:00|97.74|97.68|97.8|97.72|97.84|97.76|97.58|97.5|174728
1613484900000|2021-02-16 14:15:00|97.78|97.7|97.36|97.3|97.8|97.72|97.36|97.3|204768
1613485200000|2021-02-16 14:20:00|97.34|97.28|96.82|96.76|97.34|97.28|96.7|96.68|1020448
1613485500000|2021-02-16 14:25:00|96.8|96.74|96.54|96.46|96.92|96.76|96.42|96.32|626571
1613485800000|2021-02-16 14:30:00|96.58|96.48|97.2|97.12|97.3|97.24|96.56|96.48|910487
1613486100000|2021-02-16 14:35:00|97.22|97.1|96.94|96.82|97.3|97.28|96.72|96.62|1775908
1613486400000|2021-02-16 14:40:00|97|96.84|96.92|96.86|97.06|97|96.8|96.72|602938
1613486700000|2021-02-16 14:45:00|96.94|96.88|97.28|97.24|97.62|97.6|96.82|96.76|910588
1613487000000|2021-02-16 14:50:00|97.3|97.26|97.76|97.66|97.76|97.68|97.24|97.16|235041
1613487300000|2021-02-16 14:55:00|97.8|97.68|97.9|97.82|98.18|98.02|97.8|97.68|371167
1613487600000|2021-02-16 15:00:00|97.88|97.84|98.02|97.96|98.22|98.12|97.82|97.74|396491
1613487900000|2021-02-16 15:05:00|98|97.94|98.58|98.5|98.68|98.56|97.98|97.92|667522
1613488200000|2021-02-16 15:10:00|98.56|98.46|98.96|98.88|99.18|99|98.54|98.42|1340408
1613488500000|2021-02-16 15:15:00|99|98.9|99.14|99.06|99.4|99.34|98.96|98.82|759224
1613488800000|2021-02-16 15:20:00|99.12|99.04|98.7|98.62|99.24|99.1|98.64|98.54|518290
1613489100000|2021-02-16 15:25:00|98.68|98.6|99.08|99|99.1|99|98.64|98.56|460119
1613489400000|2021-02-16 15:30:00|99.06|98.98|99.34|99.28|99.5|99.42|98.98|98.9|1142996
1613489700000|2021-02-16 15:35:00|99.26|99.3|99.48|99.44|99.5|99.44|99.18|99.12|493534
1613490000000|2021-02-16 15:40:00|99.5|99.42|99.36|99.28|99.6|99.58|99.34|99.24|394498
1613490300000|2021-02-16 15:45:00|99.32|99.26|99.38|99.28|99.42|99.4|99.24|99.16|369236
1613490600000|2021-02-16 15:50:00|99.36|99.3|99.48|99.42|99.5|99.44|99.2|99.14|478642
1613490900000|2021-02-16 15:55:00|99.46|99.4|99.56|99.5|99.58|99.52|99.42|99.36|396844
1613491200000|2021-02-16 16:00:00|99.5|99.48|99.84|99.78|99.9|99.84|99.48|99.4|890869
1613491500000|2021-02-16 16:05:00|99.82|99.76|100.05|99.96|100.2|100.1|99.78|99.68|1411960
1613491800000|2021-02-16 16:10:00|100|99.92|99.94|99.88|100.1|100.05|99.68|99.62|526818
1613492100000|2021-02-16 16:15:00|99.96|99.9|100.05|99.98|100.1|100.05|99.76|99.72|569986
1613492400000|2021-02-16 16:20:00|100.1|100|100.1|100.05|100.15|100.1|100|99.96|491979
1613492700000|2021-02-16 16:25:00|100.05|100|100.15|100|100.25|100.2|99.98|99.94|872877
1613548800000|2021-02-17 08:00:00|102.8|102.45|101.75|101.35|102.85|102.8|101.2|101.1|1625477
1613549100000|2021-02-17 08:05:00|101.8|101.4|100.95|100.75|101.8|101.6|100.25|100.1|1046968
1613549400000|2021-02-17 08:10:00|100.9|100.7|101.1|101|101.3|101.2|100.5|100.45|429636
1613549700000|2021-02-17 08:15:00|101.05|100.95|100.8|100.6|101.35|101.25|100.65|100.55|635038
1613550000000|2021-02-17 08:20:00|100.75|100.65|101.1|100.85|101.4|101.3|100.75|100.6|524645
1613550300000|2021-02-17 08:25:00|101.15|100.9|101.4|101.2|101.9|101.85|101.15|100.9|571973
1613550600000|2021-02-17 08:30:00|101.45|101.25|101|100.85|101.5|101.3|100.7|100.6|615168
1613550900000|2021-02-17 08:35:00|101.05|101|101.25|101.15|101.35|101.2|100.8|100.75|744750
1613551200000|2021-02-17 08:40:00|101.3|101.2|101.45|101.35|101.75|101.7|101.3|101.2|541729
1613551500000|2021-02-17 08:45:00|101.5|101.4|101.6|101.5|101.75|101.6|101.15|101.1|328416
1613551800000|2021-02-17 08:50:00|101.65|101.55|102.15|102|102.2|102.05|101.5|101.45|481901
1613552100000|2021-02-17 08:55:00|102.1|101.95|101.95|101.85|102.25|102.1|101.85|101.8|286424
1613552400000|2021-02-17 09:00:00|101.9|101.8|101.95|101.8|102|101.9|101.65|101.55|273694
1613552700000|2021-02-17 09:05:00|101.9|101.75|102|101.85|102.1|102.05|101.85|101.7|303836
1613553000000|2021-02-17 09:10:00|101.95|102|101.75|101.6|102.05|102|101.65|101.5|419279
1613553300000|2021-02-17 09:15:00|101.7|101.55|102.1|101.95|102.15|102.1|101.55|101.4|580209
1613553600000|2021-02-17 09:20:00|102.05|102|102.2|102.1|102.2|102.1|101.85|101.8|336672
1613553900000|2021-02-17 09:25:00|102.25|102.15|101.95|101.85|102.35|102.25|101.85|101.75|458131
1613554200000|2021-02-17 09:30:00|102|101.9|102.1|101.95|102.35|102.25|101.95|101.85|274857
1613554500000|2021-02-17 09:35:00|102.05|101.9|101.8|101.65|102.05|101.9|101.7|101.6|217576
1613554800000|2021-02-17 09:40:00|101.85|101.7|102|101.9|102|101.9|101.7|101.6|186226
1613555100000|2021-02-17 09:45:00|102.05|101.95|102.1|101.95|102.15|102.05|101.95|101.85|167650
1613555400000|2021-02-17 09:50:00|102|101.9|101.9|101.85|102.15|102.05|101.8|101.75|186559
1613555700000|2021-02-17 09:55:00|101.85|101.8|102|101.9|102.15|102.05|101.75|101.7|374010
1613556000000|2021-02-17 10:00:00|101.95|101.85|101.8|101.7|102|101.95|101.75|101.7|500757
1613556300000|2021-02-17 10:05:00|101.75|101.75|101.65|101.6|101.85|101.75|101.55|101.5|264418
1613556600000|2021-02-17 10:10:00|101.6|101.55|101.7|101.6|101.7|101.6|101.5|101.4|220330
1613556900000|2021-02-17 10:15:00|101.75|101.7|102|101.9|102|101.9|101.75|101.65|276664
1613557200000|2021-02-17 10:20:00|101.95|101.85|101.8|101.7|102|101.9|101.75|101.7|195631
1613557500000|2021-02-17 10:25:00|101.75|101.75|101.6|101.45|101.8|101.75|101.45|101.3|295191
1613557800000|2021-02-17 10:30:00|101.55|101.4|101.05|100.95|101.65|101.55|101|100.95|267100
1613558100000|2021-02-17 10:35:00|101|100.9|100.9|100.85|101.05|101|100.75|100.7|216521
1613558400000|2021-02-17 10:40:00|100.85|100.8|101.25|101.15|101.25|101.2|100.75|100.7|365421
1613558700000|2021-02-17 10:45:00|101.3|101.2|101.45|101.35|101.5|101.4|101.1|101.05|335323
1613559000000|2021-02-17 10:50:00|101.4|101.3|101.25|101.15|101.45|101.35|101.05|101|147370
1613559300000|2021-02-17 10:55:00|101.3|101.2|101.05|100.9|101.35|101.25|101|100.9|208542
1613559600000|2021-02-17 11:00:00|101|100.95|101|100.85|101.15|101.1|100.9|100.75|128735
1613559900000|2021-02-17 11:05:00|100.95|100.95|101.2|101.1|101.25|101.2|100.95|100.95|145397
1613560200000|2021-02-17 11:10:00|101.15|101.05|101.2|101.05|101.25|101.15|101.05|100.95|116080
1613560500000|2021-02-17 11:15:00|101.15|101.1|101.1|101|101.2|101.15|101|100.95|175959
1613560800000|2021-02-17 11:20:00|101.15|101.05|101.05|101|101.15|101.1|100.95|100.85|146162
1613561100000|2021-02-17 11:25:00|101.1|101.05|101.25|101.15|101.25|101.2|101.05|101|136784
1613561400000|2021-02-17 11:30:00|101.3|101.2|101.45|101.35|101.65|101.55|101.3|101.15|172676
1613561700000|2021-02-17 11:35:00|101.5|101.4|101.65|101.55|101.65|101.6|101.5|101.35|103054
1613562000000|2021-02-17 11:40:00|101.65|101.5|101.8|101.65|101.85|101.7|101.55|101.45|9634
1613562300000|2021-02-17 11:45:00|101.75|101.6|101.65|101.5|101.8|101.7|101.6|101.5|5111
1613562600000|2021-02-17 11:50:00|101.7|101.55|101.85|101.7|101.85|101.7|101.65|101.5|1835
1613562900000|2021-02-17 11:55:00|101.8|101.65|102|101.85|102.05|101.9|101.75|101.65|10428
1613563200000|2021-02-17 12:00:00|101.9|101.8|101.85|101.7|101.9|101.8|101.65|101.6|143903
1613563500000|2021-02-17 12:05:00|101.9|101.7|101.9|101.75|102|101.85|101.75|101.6|5855
1613563800000|2021-02-17 12:10:00|101.85|101.7|102|101.9|102|101.9|101.65|101.5|11664
1613564100000|2021-02-17 12:15:00|101.95|101.85|101.85|101.75|102|101.9|101.8|101.7|1596
1613564400000|2021-02-17 12:20:00|101.9|101.8|101.2|101.1|101.9|101.8|101.2|101.1|8545
1613564700000|2021-02-17 12:25:00|101.3|101.15|101.2|101.05|101.3|101.15|101.2|101.05|4821
1613565000000|2021-02-17 12:30:00|101.65|101.55|101.4|101.3|101.7|101.6|101.35|101.25|154942
1613565300000|2021-02-17 12:35:00|101.45|101.35|101.15|101.05|101.55|101.5|101|100.95|286673
1613565600000|2021-02-17 12:40:00|101.1|101.1|101.25|101.15|101.3|101.2|101.1|101.05|108020
1613565900000|2021-02-17 12:45:00|101.2|101.1|101.2|101.1|101.45|101.4|101.2|101.05|130922
1613566200000|2021-02-17 12:50:00|101.15|101.05|101.3|101.25|101.35|101.3|101.1|101|174230
1613566500000|2021-02-17 12:55:00|101.25|101.2|101.35|101.25|101.35|101.3|101.25|101.15|117936
1613566800000|2021-02-17 13:00:00|101.4|101.3|101.65|101.55|101.85|101.8|101.4|101.3|309072
1613567100000|2021-02-17 13:05:00|101.6|101.5|101.85|101.75|102|101.95|101.6|101.5|313011
1613567400000|2021-02-17 13:10:00|101.8|101.7|101.85|101.75|101.95|101.85|101.7|101.65|186578
1613567700000|2021-02-17 13:15:00|101.9|101.8|102|101.9|102|101.9|101.9|101.8|183906
1613568000000|2021-02-17 13:20:00|101.95|101.85|102.05|101.95|102.15|102.1|101.95|101.85|241201
1613568300000|2021-02-17 13:25:00|102|101.9|102.05|101.95|102.05|102|101.95|101.85|121306
1613568600000|2021-02-17 13:30:00|102.1|102|102.15|102.1|102.3|102.2|102.1|102|222183
1613568900000|2021-02-17 13:35:00|102.2|102.15|102.1|102.05|102.2|102.15|102|101.95|322649
1613569200000|2021-02-17 13:40:00|102.15|102.1|102|101.9|102.15|102.1|101.9|101.85|178951
1613569500000|2021-02-17 13:45:00|101.95|101.85|101.9|101.8|102|101.9|101.85|101.8|94824
1613569800000|2021-02-17 13:50:00|101.95|101.85|101.7|101.6|101.95|101.9|101.7|101.6|176720
1613570100000|2021-02-17 13:55:00|101.65|101.55|101.45|101.35|101.7|101.6|101.45|101.35|129483
1613570400000|2021-02-17 14:00:00|101.4|101.4|101.6|101.5|101.6|101.5|101.4|101.35|114888
1613570700000|2021-02-17 14:05:00|101.55|101.45|101.3|101.25|101.6|101.5|101.2|101.15|310695
1613571000000|2021-02-17 14:10:00|101.25|101.2|101|100.9|101.4|101.3|100.95|100.9|215421
1613571300000|2021-02-17 14:15:00|101.05|100.95|101.55|101.5|101.55|101.5|101.05|100.95|519519
1613571600000|2021-02-17 14:20:00|101.5|101.45|101.3|101.2|101.55|101.45|101.25|101.2|145875
1613571900000|2021-02-17 14:25:00|101.25|101.25|101.2|101.15|101.35|101.3|101.15|101.1|304799
1613572200000|2021-02-17 14:30:00|101.25|101.1|101.65|101.55|101.9|101.85|101.1|101|3478276
1613572500000|2021-02-17 14:35:00|101.7|101.6|101|100.9|101.9|101.75|100.75|100.7|1870349
1613572800000|2021-02-17 14:40:00|101.05|100.95|101|100.9|101.1|101|100.8|100.7|525256
1613573100000|2021-02-17 14:45:00|101.05|100.95|101|100.9|101.15|101.1|100.8|100.75|348560
1613573400000|2021-02-17 14:50:00|101.05|100.95|100.65|100.55|101.1|101|100.6|100.5|464939
1613573700000|2021-02-17 14:55:00|100.6|100.6|100.65|100.55|100.7|100.65|100.5|100.4|460970
1613574000000|2021-02-17 15:00:00|100.7|100.6|101.25|101.15|101.45|101.4|100.65|100.6|984692
1613574300000|2021-02-17 15:05:00|101.3|101.2|101.35|101.25|101.4|101.3|101|100.95|274536
1613574600000|2021-02-17 15:10:00|101.4|101.3|100.9|100.8|101.5|101.35|100.9|100.8|258040
1613574900000|2021-02-17 15:15:00|100.85|100.85|100.9|100.8|101|100.9|100.75|100.7|226968
1613575200000|2021-02-17 15:20:00|100.95|100.85|100.85|100.75|101|100.9|100.75|100.7|300347
1613575500000|2021-02-17 15:25:00|100.9|100.8|101.35|101.25|101.4|101.3|100.85|100.8|636982
1613575800000|2021-02-17 15:30:00|101.3|101.3|101.7|101.6|101.7|101.65|101.25|101.2|298937
1613576100000|2021-02-17 15:35:00|101.75|101.65|101.75|101.7|101.9|101.75|101.45|101.3|500319
1613576400000|2021-02-17 15:40:00|101.8|101.65|101.9|101.8|101.9|101.85|101.35|101.25|527370
1613576700000|2021-02-17 15:45:00|101.95|101.85|102.05|102|102.15|102.05|101.85|101.8|370861
1613577000000|2021-02-17 15:50:00|102.1|101.95|102|101.95|102.2|102.1|101.95|101.9|603808
1613577300000|2021-02-17 15:55:00|102.05|102|102.05|101.95|102.1|102|101.75|101.25|752125
1613577600000|2021-02-17 16:00:00|102.1|102|102.1|102.05|102.25|102.2|102|101.9|346090
1613577900000|2021-02-17 16:05:00|102.15|102|102|101.95|102.15|102.1|102|101.95|396366
1613578200000|2021-02-17 16:10:00|101.95|101.9|102.1|102|102.25|102.1|101.9|101.8|267550
1613578500000|2021-02-17 16:15:00|102.05|101.95|101.95|101.85|102.1|102.05|101.6|101.55|673492
1613578800000|2021-02-17 16:20:00|102|101.9|102|101.95|102.15|102.05|101.75|101.65|787382
1613579100000|2021-02-17 16:25:00|102.05|101.9|101.95|101.85|102.1|102.05|101.85|101.8|936011
1613635200000|2021-02-18 08:00:00|102.1|102|101.95|101.7|102.15|102|100.45|100.15|1433466
1613635500000|2021-02-18 08:05:00|102|101.75|100.6|100.45|102.25|102.1|100.55|100.4|623339
1613635800000|2021-02-18 08:10:00|100.55|100.4|101.2|101|101.5|101.3|100.45|100.3|529509
1613636100000|2021-02-18 08:15:00|101.15|101.05|100.7|100.5|101.35|101.2|100.7|100.5|756039
1613636400000|2021-02-18 08:20:00|100.75|100.55|101.15|101|101.3|101.15|100.7|100.55|294469
1613636700000|2021-02-18 08:25:00|101.1|101.05|100.75|100.65|101.2|101.1|100.75|100.65|163067
1613637000000|2021-02-18 08:30:00|100.8|100.7|101.1|101|101.15|101|100.75|100.7|170854
1613637300000|2021-02-18 08:35:00|101.05|100.95|101|100.85|101.1|101|100.85|100.8|84538
1613637600000|2021-02-18 08:40:00|100.95|100.8|100.95|100.85|101|100.95|100.85|100.75|129131
1613637900000|2021-02-18 08:45:00|101|100.9|101|100.9|101.1|100.95|100.85|100.8|118797
1613638200000|2021-02-18 08:50:00|101.05|100.95|101.35|101.25|101.35|101.3|101|100.9|206252
1613638500000|2021-02-18 08:55:00|101.3|101.3|101.6|101.5|101.6|101.55|101.3|101.2|137085
1613638800000|2021-02-18 09:00:00|101.55|101.45|101.45|101.4|101.75|101.7|101.45|101.4|282933
1613639100000|2021-02-18 09:05:00|101.4|101.35|101.15|101.05|101.45|101.4|101.1|101.05|175794
1613639400000|2021-02-18 09:10:00|101.1|101|101.05|100.95|101.2|101.05|100.9|100.85|253334
1613639700000|2021-02-18 09:15:00|101|101|100.85|100.75|101.15|101|100.85|100.7|144395
1613640000000|2021-02-18 09:20:00|100.9|100.8|100.85|100.75|101.1|101|100.6|100.55|250597
1613640300000|2021-02-18 09:25:00|100.8|100.7|100.65|100.55|100.95|100.85|100.5|100.4|331590
1613640600000|2021-02-18 09:30:00|100.6|100.5|100.6|100.5|100.7|100.6|100.45|100.35|181976
1613640900000|2021-02-18 09:35:00|100.55|100.45|100.7|100.6|100.7|100.65|100.55|100.45|132232
1613641200000|2021-02-18 09:40:00|100.65|100.55|100.55|100.5|100.7|100.6|100.5|100.45|130848
1613641500000|2021-02-18 09:45:00|100.5|100.45|100.75|100.65|100.8|100.7|100.5|100.45|123171
1613641800000|2021-02-18 09:50:00|100.7|100.7|100.6|100.55|100.8|100.7|100.55|100.5|85947
1613642100000|2021-02-18 09:55:00|100.65|100.6|100.6|100.45|100.8|100.7|100.5|100.4|272197
1613642400000|2021-02-18 10:00:00|100.55|100.5|100.95|100.85|100.95|100.85|100.5|100.5|259688
1613642700000|2021-02-18 10:05:00|100.9|100.8|100.75|100.65|100.9|100.85|100.7|100.6|185969
1613643000000|2021-02-18 10:10:00|100.7|100.6|100.85|100.75|100.85|100.75|100.65|100.6|115949
1613643300000|2021-02-18 10:15:00|100.8|100.8|100.6|100.5|100.9|100.8|100.6|100.5|189482
1613643600000|2021-02-18 10:20:00|100.55|100.45|100.6|100.5|100.6|100.55|100.45|100.4|123057
1613643900000|2021-02-18 10:25:00|100.65|100.55|100.75|100.65|101|100.85|100.6|100.5|320753
1613644200000|2021-02-18 10:30:00|100.7|100.7|100.75|100.7|100.9|100.75|100.7|100.65|140675
1613644500000|2021-02-18 10:35:00|100.8|100.75|100.8|100.7|100.9|100.8|100.75|100.6|125525
1613644800000|2021-02-18 10:40:00|100.85|100.75|100.7|100.6|100.85|100.75|100.65|100.6|132996
1613645100000|2021-02-18 10:45:00|100.65|100.55|100.5|100.35|100.65|100.6|100.45|100.35|258893
1613645400000|2021-02-18 10:50:00|100.45|100.4|100.05|99.98|100.45|100.4|99.78|99.72|546695
1613645700000|2021-02-18 10:55:00|100.1|100|100.1|100|100.25|100.15|100.1|99.98|172821
1613646000000|2021-02-18 11:00:00|100.05|99.98|99.88|99.8|100.25|100.2|99.78|99.72|225785
1613646300000|2021-02-18 11:05:00|99.84|99.78|99.88|99.82|100.05|99.96|99.78|99.7|226732
1613646600000|2021-02-18 11:10:00|99.9|99.86|99.24|99.16|99.96|99.88|99.24|99.16|408663
1613646900000|2021-02-18 11:15:00|99.22|99.14|98.54|98.52|99.36|99.3|98.54|98.5|812164
1613647200000|2021-02-18 11:20:00|98.56|98.54|98.3|98.24|98.74|98.68|98.18|98.1|921781
1613647500000|2021-02-18 11:25:00|98.26|98.22|98.98|98.88|99.4|99.32|98.2|98.16|422362
1613647800000|2021-02-18 11:30:00|98.96|98.86|98.96|98.86|99|98.9|98.7|98.6|474407
1613648100000|2021-02-18 11:35:00|98.94|98.88|98.92|98.84|98.94|98.9|98.66|98.6|251129
1613648400000|2021-02-18 11:40:00|98.9|98.82|98.72|98.64|98.9|98.82|98.6|98.5|152850
1613648700000|2021-02-18 11:45:00|98.74|98.66|98.76|98.68|98.82|98.76|98.56|98.5|264730
1613649000000|2021-02-18 11:50:00|98.78|98.7|99.08|98.98|99.16|99.14|98.76|98.64|227769
1613649300000|2021-02-18 11:55:00|99.06|98.96|98.8|98.72|99.06|99|98.7|98.58|195868
1613649600000|2021-02-18 12:00:00|98.78|98.7|99.2|99.14|99.3|99.24|98.72|98.62|341532
1613649900000|2021-02-18 12:05:00|99.24|99.16|99.68|99.6|99.76|99.66|99.14|99.04|182077
1613650200000|2021-02-18 12:10:00|99.66|99.64|99.8|99.72|99.82|99.74|99.58|99.52|133481
1613650500000|2021-02-18 12:15:00|99.82|99.76|99.36|99.26|99.84|99.76|99.3|99.18|132233
1613650800000|2021-02-18 12:20:00|99.4|99.28|99.08|99|99.4|99.32|99.04|98.98|171125
1613651100000|2021-02-18 12:25:00|99.04|98.98|98.9|98.84|99.08|99.02|98.8|98.72|89058
1613651400000|2021-02-18 12:30:00|98.88|98.82|99|98.9|99.1|99.04|98.8|98.7|163648
1613651700000|2021-02-18 12:35:00|98.98|98.88|98.6|98.54|99.16|99.08|98.58|98.5|238676
1613652000000|2021-02-18 12:40:00|98.62|98.52|98.66|98.56|98.84|98.78|98.62|98.5|92638
1613652300000|2021-02-18 12:45:00|98.64|98.54|98.58|98.5|98.7|98.64|98.42|98.34|174309
1613652600000|2021-02-18 12:50:00|98.56|98.48|98.36|98.3|98.64|98.6|98.36|98.3|218377
1613652900000|2021-02-18 12:55:00|98.38|98.32|98.24|98.16|98.46|98.36|98.18|98.12|239653
1613653200000|2021-02-18 13:00:00|98.22|98.14|98.44|98.38|98.46|98.42|98.12|98.06|226128
1613653500000|2021-02-18 13:05:00|98.42|98.36|98.32|98.24|98.46|98.38|98.12|98.04|199218
1613653800000|2021-02-18 13:10:00|98.3|98.22|98.4|98.32|98.44|98.34|98.12|98.06|108343
1613654100000|2021-02-18 13:15:00|98.42|98.3|98.42|98.34|98.56|98.52|98.36|98.28|814369
1613654400000|2021-02-18 13:20:00|98.4|98.32|98.32|98.24|98.4|98.32|98.22|98.18|160449
1613654700000|2021-02-18 13:25:00|98.3|98.26|98.38|98.32|98.46|98.4|98.14|98.12|135852
1613655000000|2021-02-18 13:30:00|98.4|98.34|98.66|98.56|98.7|98.62|98.4|98.32|89876
1613655300000|2021-02-18 13:35:00|98.6|98.58|98.44|98.34|98.7|98.62|98.42|98.34|152522
1613655600000|2021-02-18 13:40:00|98.42|98.36|98.12|98.08|98.56|98.46|98.12|98.04|108076
1613655900000|2021-02-18 13:45:00|98.1|98.06|98.1|98|98.3|98.22|98|97.92|320127
1613656200000|2021-02-18 13:50:00|98.12|98.02|98.02|97.96|98.28|98.18|98.02|97.96|108639
1613656500000|2021-02-18 13:55:00|98|97.94|97.84|97.74|98.02|97.94|97.76|97.7|302623
1613656800000|2021-02-18 14:00:00|97.82|97.76|98.04|97.96|98.14|98.06|97.66|97.6|274521
1613657100000|2021-02-18 14:05:00|98.06|97.98|97.78|97.7|98.08|98.02|97.7|97.68|574425
1613657400000|2021-02-18 14:10:00|97.76|97.68|97.84|97.74|97.86|97.8|97.68|97.6|314172
1613657700000|2021-02-18 14:15:00|97.8|97.76|97.74|97.7|98.02|97.92|97.74|97.62|150719
1613658000000|2021-02-18 14:20:00|97.72|97.68|97.9|97.8|97.96|97.92|97.64|97.58|264094
1613658300000|2021-02-18 14:25:00|97.92|97.82|98.22|98.14|98.4|98.34|97.92|97.82|309853
1613658600000|2021-02-18 14:30:00|98.18|98.16|97.66|97.56|98.2|98.16|97.58|97.54|322271
1613658900000|2021-02-18 14:35:00|97.62|97.54|97.66|97.56|98.08|98|97.58|97.54|418504
1613659200000|2021-02-18 14:40:00|97.62|97.54|97.46|97.4|97.74|97.7|97.32|97.22|534298
1613659500000|2021-02-18 14:45:00|97.44|97.36|97.28|97.2|97.68|97.58|97.28|97.2|233468
1613659800000|2021-02-18 14:50:00|97.26|97.22|97.26|97.18|97.4|97.34|97.1|97.02|430115
1613660100000|2021-02-18 14:55:00|97.24|97.2|97.46|97.38|97.66|97.6|97.22|97.1|287069
1613660400000|2021-02-18 15:00:00|97.44|97.4|97.36|97.26|97.58|97.5|97.36|97.26|274169
1613660700000|2021-02-18 15:05:00|97.32|97.22|97.26|97.22|97.42|97.36|97.08|97.04|532691
1613661000000|2021-02-18 15:10:00|97.28|97.26|97.1|97.04|97.36|97.26|97.06|97.02|486186
1613661300000|2021-02-18 15:15:00|97.12|97.06|96.8|96.7|97.16|97.1|96.62|96.6|543333
1613661600000|2021-02-18 15:20:00|96.78|96.72|96.62|96.5|96.78|96.72|96.5|96.44|482153
1613661900000|2021-02-18 15:25:00|96.6|96.46|96.56|96.48|96.62|96.54|96.3|96.28|331650
1613662200000|2021-02-18 15:30:00|96.54|96.52|96.32|96.26|96.62|96.54|96.3|96.24|305567
1613662500000|2021-02-18 15:35:00|96.3|96.24|95.84|95.82|96.3|96.24|95.84|95.8|608290
1613662800000|2021-02-18 15:40:00|95.82|95.8|95.94|95.86|96.06|96.02|95.64|95.6|736769
1613663100000|2021-02-18 15:45:00|95.92|95.82|95.92|95.86|95.96|95.92|95.78|95.7|531800
1613663400000|2021-02-18 15:50:00|95.9|95.84|95.58|95.52|95.94|95.9|95.44|95.4|453644
1613663700000|2021-02-18 15:55:00|95.54|95.5|95.02|95|95.58|95.52|95.02|94.98|1111596
1613664000000|2021-02-18 16:00:00|95|94.98|95.02|94.96|95.26|95.24|94.84|94.8|1048338
1613664300000|2021-02-18 16:05:00|95|95|94.42|94.36|95.08|95.02|93.92|93.28|1862709
1613664600000|2021-02-18 16:10:00|94.44|94.38|94.8|94.68|94.82|94.68|94.3|94.26|1079045
1613664900000|2021-02-18 16:15:00|94.82|94.7|94.5|94.42|94.92|94.9|94.44|94.4|1075208
1613665200000|2021-02-18 16:20:00|94.46|94.4|94.18|94.1|94.6|94.58|93.98|93.9|1608794
1613665500000|2021-02-18 16:25:00|94.16|94.08|94.1|93.94|94.44|94.24|93.98|93.94|2255112
1613721600000|2021-02-19 08:00:00|94.84|94.48|94.92|94.68|95.76|95.42|94.5|94.2|1920334
1613721900000|2021-02-19 08:05:00|94.94|94.7|95.42|95.2|95.52|95.36|94.62|94.36|1152317
1613722200000|2021-02-19 08:10:00|95.44|95.22|94.98|94.82|95.66|95.54|94.98|94.82|551176
1613722500000|2021-02-19 08:15:00|95|94.84|94.88|94.78|95.16|95.1|94.56|94.54|696030
1613722800000|2021-02-19 08:20:00|94.86|94.8|94.72|94.6|94.98|94.9|94.68|94.58|296784
1613723100000|2021-02-19 08:25:00|94.76|94.62|96.3|96.18|96.4|96.32|94.74|94.62|815576
1613723400000|2021-02-19 08:30:00|96.32|96.2|96.12|96|96.4|96.26|95.92|95.8|312461
1613723700000|2021-02-19 08:35:00|96.06|95.98|96.42|96.3|96.44|96.4|96.02|95.92|337688
1613724000000|2021-02-19 08:40:00|96.4|96.32|95.78|95.7|96.4|96.32|95.74|95.66|225857
1613724300000|2021-02-19 08:45:00|95.76|95.68|95.8|95.68|95.84|95.7|95.44|95.32|296740
1613724600000|2021-02-19 08:50:00|95.78|95.66|95.9|95.78|95.94|95.8|95.68|95.56|285588
1613724900000|2021-02-19 08:55:00|95.92|95.8|96.04|95.94|96.06|95.94|95.78|95.66|265726
1613725200000|2021-02-19 09:00:00|96.06|95.96|95.94|95.86|96.14|96.04|95.94|95.86|105261
1613725500000|2021-02-19 09:05:00|95.92|95.84|95.94|95.84|96.06|96.04|95.72|95.64|273182
1613725800000|2021-02-19 09:10:00|95.92|95.82|95.98|95.88|96.02|96|95.82|95.7|249989
1613726100000|2021-02-19 09:15:00|95.96|95.86|95.94|95.84|96.08|95.98|95.84|95.74|235100
1613726400000|2021-02-19 09:20:00|95.96|95.82|95.96|95.88|96.04|95.98|95.9|95.8|83876
1613726700000|2021-02-19 09:25:00|95.98|95.9|96.12|96.04|96.12|96.08|95.94|95.9|158762
1613727000000|2021-02-19 09:30:00|96.14|96.06|96.7|96.62|96.7|96.64|96.04|96|223591
1613727300000|2021-02-19 09:35:00|96.68|96.64|96.78|96.72|96.9|96.86|96.62|96.52|305350
1613727600000|2021-02-19 09:40:00|96.76|96.7|96.68|96.6|96.88|96.78|96.66|96.56|183031
1613727900000|2021-02-19 09:45:00|96.7|96.58|96.76|96.66|96.8|96.72|96.56|96.52|253611
1613728200000|2021-02-19 09:50:00|96.74|96.68|96.72|96.64|96.8|96.72|96.66|96.56|226726
1613728500000|2021-02-19 09:55:00|96.7|96.62|96.42|96.36|96.74|96.62|96.42|96.36|86741
1613728800000|2021-02-19 10:00:00|96.4|96.32|96.46|96.38|96.46|96.4|96.26|96.2|101108
1613729100000|2021-02-19 10:05:00|96.48|96.4|96.3|96.26|96.58|96.52|96.12|96.1|153343
1613729700000|2021-02-19 10:15:00|96.32|96.18|96.28|96.2|96.44|96.36|96.24|96.16|203579
1613730000000|2021-02-19 10:20:00|96.3|96.22|96.28|96.24|96.4|96.34|96.28|96.22|133347
1613730300000|2021-02-19 10:25:00|96.32|96.26|96|95.98|96.32|96.26|95.8|95.7|258644
1613730600000|2021-02-19 10:30:00|96.04|96|95.82|95.74|96.08|96.02|95.74|95.68|116706
1613730900000|2021-02-19 10:35:00|95.8|95.76|95.82|95.74|95.82|95.76|95.68|95.6|286004
1613731200000|2021-02-19 10:40:00|95.84|95.76|95.84|95.78|95.98|95.9|95.8|95.76|71047
1613731500000|2021-02-19 10:45:00|95.82|95.76|96.2|96.16|96.22|96.18|95.82|95.76|213263
1613731800000|2021-02-19 10:50:00|96.18|96.14|95.96|95.9|96.22|96.18|95.96|95.86|425311
1613732100000|2021-02-19 10:55:00|95.98|95.92|95.98|95.92|96.1|96.04|95.84|95.8|219445
1613732400000|2021-02-19 11:00:00|96|95.94|95.96|95.9|96.1|96.04|95.92|95.86|169241
1613732700000|2021-02-19 11:05:00|95.98|95.92|95.9|95.84|96.04|95.96|95.8|95.74|102226
1613733000000|2021-02-19 11:10:00|95.88|95.8|95.84|95.78|95.92|95.86|95.78|95.68|154055
1613733300000|2021-02-19 11:15:00|95.82|95.76|95.84|95.74|95.96|95.9|95.74|95.66|119547
1613733600000|2021-02-19 11:20:00|95.86|95.76|95.98|95.94|96.1|96.04|95.82|95.74|107860
1613733900000|2021-02-19 11:25:00|96.02|95.96|96.4|96.32|96.4|96.32|95.98|95.96|208213
1613734200000|2021-02-19 11:30:00|96.38|96.3|96.12|96.06|96.38|96.3|96.12|96.02|29784
1613734500000|2021-02-19 11:35:00|96.14|96.08|96.56|96.46|96.58|96.48|96.14|96.08|122016
1613734800000|2021-02-19 11:40:00|96.54|96.48|96.4|96.34|96.54|96.5|96.3|96.26|80140
1613735100000|2021-02-19 11:45:00|96.42|96.36|96.46|96.42|96.62|96.5|96.42|96.36|112872
1613735400000|2021-02-19 11:50:00|96.48|96.4|96.36|96.28|96.5|96.44|96.26|96.18|83890
1613735700000|2021-02-19 11:55:00|96.38|96.3|96.3|96.26|96.5|96.4|96.24|96.18|133909
1613736000000|2021-02-19 12:00:00|96.32|96.28|96.34|96.28|96.42|96.34|96.3|96.26|70988
1613736300000|2021-02-19 12:05:00|96.36|96.3|96.16|96.08|96.4|96.34|96.14|96.08|210203
1613736600000|2021-02-19 12:10:00|96.18|96.04|95.98|95.94|96.18|96.04|95.88|95.8|128688
1613736900000|2021-02-19 12:15:00|95.96|95.92|96.32|96.24|96.32|96.24|95.96|95.88|173564
1613737200000|2021-02-19 12:20:00|96.34|96.26|96.7|96.62|96.86|96.8|96.32|96.24|544286
1613737500000|2021-02-19 12:25:00|96.72|96.64|96.8|96.72|97|96.92|96.72|96.62|131269
1613737800000|2021-02-19 12:30:00|96.82|96.74|96.8|96.7|96.88|96.82|96.68|96.6|17057973
1613738100000|2021-02-19 12:35:00|96.82|96.72|96.88|96.82|97|96.9|96.82|96.72|55498
1613738400000|2021-02-19 12:40:00|96.86|96.8|96.96|96.9|97.18|97.12|96.84|96.74|283146
1613738700000|2021-02-19 12:45:00|96.94|96.88|96.86|96.8|97.02|96.94|96.86|96.8|53433
1613739000000|2021-02-19 12:50:00|96.88|96.82|97.04|96.98|97.12|97.04|96.86|96.82|172926
1613739300000|2021-02-19 12:55:00|97.06|97|97.06|96.98|97.18|97.1|96.94|96.9|156607
1613739600000|2021-02-19 13:00:00|97.04|96.96|97.26|97.16|97.3|97.2|97.04|96.94|125930
1613739900000|2021-02-19 13:05:00|97.24|97.18|97.58|97.54|97.66|97.6|97.24|97.16|295101
1613740200000|2021-02-19 13:10:00|97.56|97.52|97.44|97.34|97.66|97.56|97.18|97.12|7130971
1613740500000|2021-02-19 13:15:00|97.42|97.32|97.42|97.32|97.56|97.48|97.14|97.08|530358
1613740800000|2021-02-19 13:20:00|97.44|97.34|97.36|97.26|97.52|97.42|97.14|97.08|1147811
1613741100000|2021-02-19 13:25:00|97.38|97.28|97.14|97.06|97.38|97.32|96.92|96.88|456417
1613741400000|2021-02-19 13:30:00|97.16|97.08|97.14|97.1|97.6|97.56|97.14|97.08|440017
1613741700000|2021-02-19 13:35:00|97.12|97.08|96.56|96.5|97.14|97.08|96.52|96.44|364960
1613742000000|2021-02-19 13:40:00|96.58|96.52|96.8|96.74|96.8|96.74|96.52|96.44|436835
1613742300000|2021-02-19 13:45:00|96.78|96.72|96.26|96.16|96.88|96.8|96.18|96.14|272005
1613742600000|2021-02-19 13:50:00|96.28|96.18|96.44|96.4|96.44|96.4|96.16|96.1|173054
1613742900000|2021-02-19 13:55:00|96.46|96.42|96.14|96.04|96.5|96.46|95.94|95.9|152824
1613743200000|2021-02-19 14:00:00|96.12|96.02|95.7|95.64|96.12|96.06|95.7|95.62|156577
1613743500000|2021-02-19 14:05:00|95.74|95.66|95.92|95.82|95.92|95.82|95.64|95.58|279707
1613743800000|2021-02-19 14:10:00|95.94|95.8|95.74|95.66|95.94|95.8|95.72|95.64|129003
1613744100000|2021-02-19 14:15:00|95.72|95.64|95.76|95.7|95.94|95.9|95.62|95.52|161679
1613744400000|2021-02-19 14:20:00|95.74|95.66|95.7|95.62|95.86|95.82|95.66|95.6|164950
1613744700000|2021-02-19 14:25:00|95.68|95.6|95.54|95.5|95.82|95.74|95.54|95.5|370052
1613745000000|2021-02-19 14:30:00|95.58|95.52|96.08|96|96.1|96.02|95.42|95.32|360749
1613745300000|2021-02-19 14:35:00|96.1|96.02|96.26|96.16|96.26|96.18|95.88|95.76|503310
1613745600000|2021-02-19 14:40:00|96.28|96.14|96.22|96.18|96.28|96.2|96.1|96.06|252460
1613745900000|2021-02-19 14:45:00|96.2|96.16|96.12|96.08|96.48|96.44|96.12|96.08|344215
1613746200000|2021-02-19 14:50:00|96.14|96.1|96.2|96.14|96.28|96.22|95.92|95.86|342622
1613746500000|2021-02-19 14:55:00|96.18|96.12|96.26|96.2|96.34|96.3|96.06|96|311894
1613746800000|2021-02-19 15:00:00|96.28|96.16|96.9|96.86|96.94|96.9|96.22|96.16|475947
1613747100000|2021-02-19 15:05:00|96.94|96.88|98.22|98.12|98.24|98.12|96.88|96.84|619274
1613747400000|2021-02-19 15:10:00|98.24|98.1|98.56|98.48|98.56|98.52|97.82|97.74|665388
1613747700000|2021-02-19 15:15:00|98.58|98.5|98.24|98.16|98.78|98.68|98.06|97.94|998551
1613748000000|2021-02-19 15:20:00|98.22|98.12|98.9|98.8|98.9|98.8|98.08|98.06|525961
1613748300000|2021-02-19 15:25:00|98.88|98.82|98.74|98.64|99.14|99.04|98.68|98.64|638391
1613748600000|2021-02-19 15:30:00|98.66|98.66|98.34|98.28|98.74|98.66|98.26|98.22|581822
1613748900000|2021-02-19 15:35:00|98.32|98.3|99|98.9|99.1|99.02|98.24|98.18|780031
1613749200000|2021-02-19 15:40:00|99.02|98.92|98.9|98.84|99.18|99.08|98.8|98.74|485924
1613749500000|2021-02-19 15:45:00|98.92|98.86|98.92|98.84|99.04|98.96|98.86|98.76|216257
1613749800000|2021-02-19 15:50:00|98.94|98.82|98.92|98.86|99.14|99.02|98.86|98.8|156411
1613750100000|2021-02-19 15:55:00|98.94|98.88|99|98.96|99.28|99.24|98.94|98.86|395429
1613750400000|2021-02-19 16:00:00|99.02|98.94|99.2|99.12|99.2|99.16|98.9|98.8|406417
1613750700000|2021-02-19 16:05:00|99.22|99.14|99.64|99.6|99.8|99.72|99.22|99.14|985354
1613751000000|2021-02-19 16:10:00|99.62|99.58|99.78|99.7|99.88|99.82|99.6|99.58|793349
1613751300000|2021-02-19 16:15:00|99.76|99.72|99.52|99.42|99.78|99.72|99.46|99.34|509201
1613751600000|2021-02-19 16:20:00|99.5|99.44|99.12|99.04|99.5|99.46|99.06|99|867991
1613751900000|2021-02-19 16:25:00|99.1|99.02|98.9|98.78|99.14|99.06|98.76|98.72|1243173
1613980800000|2021-02-22 08:00:00|97.88|97.38|97.7|97.5|98.64|98.3|96.5|96.38|1756094
1613981100000|2021-02-22 08:05:00|97.74|97.52|98.4|98.24|98.42|98.3|97.5|97.24|686818
1613981400000|2021-02-22 08:10:00|98.38|98.22|97.82|97.66|98.4|98.24|97.34|97.16|814798
1613981700000|2021-02-22 08:15:00|97.8|97.64|97.3|97.1|97.8|97.66|97.2|97|380802
1613982000000|2021-02-22 08:20:00|97.28|97.08|96.8|96.7|97.38|97.22|96.76|96.62|438204
1613982300000|2021-02-22 08:25:00|96.78|96.64|96.8|96.7|97|96.86|96.46|96.32|721229
1613982600000|2021-02-22 08:30:00|96.78|96.68|97.2|97.1|97.24|97.18|96.52|96.36|454786
1613982900000|2021-02-22 08:35:00|97.18|97.08|97.56|97.44|97.62|97.52|96.92|96.82|348120
1613983200000|2021-02-22 08:40:00|97.54|97.42|97.18|97.1|97.54|97.42|96.98|96.88|671652
1613983500000|2021-02-22 08:45:00|97.16|97.04|96.86|96.8|97.2|97.1|96.84|96.8|833943
1613983800000|2021-02-22 08:50:00|96.84|96.76|96.48|96.4|96.98|96.86|96.48|96.4|260598
1613984100000|2021-02-22 08:55:00|96.5|96.42|96.48|96.36|96.68|96.56|96.38|96.3|300409
1613984400000|2021-02-22 09:00:00|96.46|96.34|96.56|96.48|96.7|96.58|96.32|96.24|468249
1613984700000|2021-02-22 09:05:00|96.58|96.5|97.02|96.92|97.06|96.98|96.5|96.44|363679
1613985000000|2021-02-22 09:10:00|97.04|96.94|97.62|97.54|97.72|97.62|97.04|96.94|206117
1613985300000|2021-02-22 09:15:00|97.64|97.56|97.94|97.88|97.96|97.9|97.6|97.54|300401
1613985600000|2021-02-22 09:20:00|97.92|97.9|97.72|97.64|98.06|97.98|97.5|97.42|324943
1613985900000|2021-02-22 09:25:00|97.7|97.62|97.06|97|97.78|97.7|97.06|97|113194
1613986200000|2021-02-22 09:30:00|97.04|96.96|96.76|96.66|97.12|97.02|96.76|96.64|86049
1613986500000|2021-02-22 09:35:00|96.74|96.64|96.62|96.5|96.8|96.7|96.44|96.32|330921
1613986800000|2021-02-22 09:40:00|96.6|96.52|96.56|96.48|96.7|96.68|96.52|96.44|419802
1613987100000|2021-02-22 09:45:00|96.54|96.46|96.92|96.86|97.1|97.02|96.52|96.44|258760
1613987400000|2021-02-22 09:50:00|96.94|96.88|97.44|97.34|97.44|97.38|96.94|96.86|138638
1613987700000|2021-02-22 09:55:00|97.42|97.32|97.66|97.56|97.7|97.56|97.32|97.24|146020
1613988000000|2021-02-22 10:00:00|97.68|97.58|97.44|97.38|97.86|97.72|97.26|97.16|165153
1613988300000|2021-02-22 10:05:00|97.42|97.34|97.24|97.18|97.44|97.34|97.22|97.16|137543
1613988600000|2021-02-22 10:10:00|97.26|97.2|97.24|97.18|97.38|97.3|97.18|97.08|148363
1613988900000|2021-02-22 10:15:00|97.22|97.16|97.1|97.02|97.22|97.16|97.04|97|90547
1613989200000|2021-02-22 10:20:00|97.08|97.04|97.02|96.96|97.2|97.14|96.98|96.9|143288
1613989500000|2021-02-22 10:25:00|97.06|97|97.32|97.24|97.34|97.26|97.02|97|284855
1613989800000|2021-02-22 10:30:00|97.34|97.26|97.54|97.46|97.64|97.62|97.32|97.24|311061
1613990100000|2021-02-22 10:35:00|97.56|97.48|97.76|97.7|97.78|97.7|97.44|97.38|270538
1613990400000|2021-02-22 10:40:00|97.74|97.72|97.76|97.7|97.84|97.78|97.7|97.6|81889
1613990700000|2021-02-22 10:45:00|97.74|97.72|97.64|97.58|97.76|97.72|97.56|97.5|196948
1613991000000|2021-02-22 10:50:00|97.62|97.6|97.46|97.38|97.72|97.64|97.46|97.38|152177
1613991300000|2021-02-22 10:55:00|97.48|97.4|97.44|97.36|97.5|97.42|97.32|97.3|97362
1613991600000|2021-02-22 11:00:00|97.46|97.38|97.96|97.88|97.96|97.88|97.46|97.38|188375
1613991900000|2021-02-22 11:05:00|97.98|97.9|98.08|97.98|98.1|98|97.8|97.72|177075
1613992200000|2021-02-22 11:10:00|98.1|97.96|97.8|97.7|98.1|97.96|97.7|97.66|93426
1613992500000|2021-02-22 11:15:00|97.82|97.72|97.96|97.9|97.96|97.9|97.7|97.62|105598
1613992800000|2021-02-22 11:20:00|97.94|97.88|98|97.98|98|97.98|97.9|97.82|46438
1613993100000|2021-02-22 11:25:00|97.98|97.94|98.04|98|98.16|98.1|97.92|97.88|99929
1613993400000|2021-02-22 11:30:00|98.08|98.02|97.92|97.84|98.16|98.06|97.9|97.84|106157
1613993700000|2021-02-22 11:35:00|97.9|97.82|98.1|98.02|98.1|98.02|97.82|97.74|84739
1613994000000|2021-02-22 11:40:00|98.06|98.04|98.3|98.22|98.32|98.26|98.06|98.04|150568
1613994300000|2021-02-22 11:45:00|98.28|98.2|98.06|98|98.28|98.22|98.02|98|73417
1613994600000|2021-02-22 11:50:00|98.04|97.98|98.08|98|98.2|98.16|98.02|97.94|147624
1613994900000|2021-02-22 11:55:00|98.1|98.02|98.2|98.14|98.46|98.4|98.1|98.02|231083
1613995200000|2021-02-22 12:00:00|98.22|98.12|98.74|98.68|98.78|98.72|98.22|98.1|184212
1613995500000|2021-02-22 12:05:00|98.72|98.66|98.74|98.68|98.78|98.76|98.68|98.62|93474
1613995800000|2021-02-22 12:10:00|98.72|98.66|98.64|98.6|98.74|98.68|98.54|98.52|137289
1613996100000|2021-02-22 12:15:00|98.66|98.58|98.72|98.64|98.72|98.66|98.62|98.52|149743
1613996400000|2021-02-22 12:20:00|98.74|98.66|98.82|98.76|98.98|98.88|98.74|98.66|191982
1613996700000|2021-02-22 12:25:00|98.86|98.78|99.06|99|99.3|99.16|98.86|98.78|506233
1613997000000|2021-02-22 12:30:00|99.08|99.02|98.7|98.62|99.18|99.06|98.7|98.6|168004
1613997300000|2021-02-22 12:35:00|98.74|98.64|98.96|98.88|99.06|98.96|98.74|98.64|129671
1613997600000|2021-02-22 12:40:00|98.98|98.86|98.9|98.86|98.98|98.92|98.78|98.7|173781
1613997900000|2021-02-22 12:45:00|98.92|98.88|98.84|98.76|98.94|98.88|98.82|98.72|111319
1613998200000|2021-02-22 12:50:00|98.82|98.78|98.64|98.56|98.84|98.78|98.6|98.52|62231
1613998500000|2021-02-22 12:55:00|98.62|98.54|98.66|98.62|98.66|98.62|98.5|98.46|35263
1613998800000|2021-02-22 13:00:00|98.64|98.6|98.64|98.58|98.66|98.62|98.56|98.5|84914
1613999100000|2021-02-22 13:05:00|98.62|98.56|98.6|98.56|98.68|98.64|98.58|98.54|101436
1613999400000|2021-02-22 13:10:00|98.62|98.54|98.72|98.7|98.76|98.7|98.54|98.52|79455
1613999700000|2021-02-22 13:15:00|98.76|98.72|98.76|98.7|98.82|98.74|98.72|98.66|44465
1614000000000|2021-02-22 13:20:00|98.74|98.68|98.8|98.76|98.8|98.76|98.68|98.64|101542
1614000300000|2021-02-22 13:25:00|98.82|98.78|98.78|98.7|98.84|98.78|98.62|98.6|52878
1614000600000|2021-02-22 13:30:00|98.82|98.74|98.78|98.72|98.84|98.78|98.72|98.66|44539
1614000900000|2021-02-22 13:35:00|98.8|98.74|99.08|99.04|99.16|99.1|98.78|98.72|197560
1614001200000|2021-02-22 13:40:00|99.1|99.06|98.9|98.84|99.18|99.1|98.88|98.84|69625
1614001500000|2021-02-22 13:45:00|98.88|98.82|98.86|98.8|98.92|98.84|98.8|98.72|62919
1614001800000|2021-02-22 13:50:00|98.84|98.82|98.8|98.74|98.86|98.82|98.76|98.7|78334
1614002100000|2021-02-22 13:55:00|98.78|98.72|98.8|98.72|98.92|98.86|98.76|98.68|133882
1614002400000|2021-02-22 14:00:00|98.82|98.74|98.8|98.74|98.9|98.88|98.76|98.74|161742
1614002700000|2021-02-22 14:05:00|98.78|98.76|98.98|98.92|98.98|98.96|98.78|98.76|113856
1614003000000|2021-02-22 14:10:00|99|98.94|99.16|99.1|99.16|99.14|98.92|98.88|145191
1614003300000|2021-02-22 14:15:00|99.14|99.08|98.96|98.88|99.16|99.1|98.96|98.86|139477
1614003600000|2021-02-22 14:20:00|98.94|98.9|98.8|98.76|99.04|98.98|98.74|98.7|277790
1614003900000|2021-02-22 14:25:00|98.78|98.74|98.82|98.78|98.88|98.84|98.58|98.54|174769
1614004200000|2021-02-22 14:30:00|98.8|98.76|99.46|99.36|99.64|99.5|98.72|98.66|654881
1614004500000|2021-02-22 14:35:00|99.44|99.32|99.78|99.66|99.86|99.76|99.26|99.22|521407
1614004800000|2021-02-22 14:40:00|99.76|99.68|99.62|99.56|99.82|99.78|99.52|99.46|358954
1614005100000|2021-02-22 14:45:00|99.64|99.58|99.48|99.4|99.88|99.76|99.18|99.1|734599
1614005400000|2021-02-22 14:50:00|99.4|99.38|99.5|99.4|99.6|99.5|99.32|99.28|363621
1614005700000|2021-02-22 14:55:00|99.54|99.42|99.92|99.88|99.96|99.88|99.42|99.38|582688
1614006000000|2021-02-22 15:00:00|99.98|99.9|99.8|99.74|99.98|99.92|99.5|99.34|899706
1614006300000|2021-02-22 15:05:00|99.82|99.76|100.3|100.2|100.4|100.3|99.78|99.74|640732
1614006600000|2021-02-22 15:10:00|100.35|100.25|100.3|100.2|100.5|100.35|100.2|100.15|263921
1614006900000|2021-02-22 15:15:00|100.35|100.25|100.6|100.5|100.65|100.6|100.15|100.1|27700259
1614007200000|2021-02-22 15:20:00|100.65|100.55|101.35|101.2|101.35|101.25|100.65|100.55|994643
1614007500000|2021-02-22 15:25:00|101.3|101.35|101.75|101.65|101.9|101.8|101.15|101.05|777875
1614007800000|2021-02-22 15:30:00|101.7|101.6|101.55|101.45|101.7|101.7|101.2|101.15|607132
1614008100000|2021-02-22 15:35:00|101.6|101.5|102.1|102|102.3|102.2|101.6|101.45|1002495
1614008400000|2021-02-22 15:40:00|102.05|101.95|102.5|102.4|102.5|102.4|101.95|101.9|889239
1614008700000|2021-02-22 15:45:00|102.45|102.45|103.35|103.25|103.4|103.25|102.4|102.3|1300721
1614009000000|2021-02-22 15:50:00|103.4|103.3|104.65|104.5|104.9|104.8|103.3|103.2|2342449
1614009300000|2021-02-22 15:55:00|104.7|104.55|103.7|103.65|104.85|104.8|103.7|103.65|2138539
1614009600000|2021-02-22 16:00:00|103.65|103.6|104.3|104.2|104.4|104.3|103.15|103.05|1983630
1614009900000|2021-02-22 16:05:00|104.4|104.25|104.7|104.65|104.7|104.65|104.25|104.15|1562921
1614010200000|2021-02-22 16:10:00|104.75|104.6|105|104.95|105.25|105.2|104.75|104.6|2101262
1614010500000|2021-02-22 16:15:00|104.95|104.9|105.1|105.05|105.5|105.4|104.95|104.9|2053959
1614010800000|2021-02-22 16:20:00|105.05|105|105.2|105.1|105.3|105.25|105.05|104.95|1589510
1614011100000|2021-02-22 16:25:00|105.15|105.15|105.5|105.3|105.6|105.5|105.15|105.05|3202663
1614067200000|2021-02-23 08:00:00|106.3|106|110.25|110.05|110.8|110.7|106.25|106|5806226
1614067500000|2021-02-23 08:05:00|110.3|110.1|110.9|110.7|111.3|111.1|109.1|108.8|5426529
1614067800000|2021-02-23 08:10:00|110.85|110.65|112.3|112.05|112.5|112.45|110.85|110.65|2959540
1614068100000|2021-02-23 08:15:00|112.35|112.1|110.9|110.8|112.4|112.3|110.7|110.5|2048628
1614068400000|2021-02-23 08:20:00|111|110.75|111.7|111.65|111.9|111.7|110.65|110.5|2708971
1614068700000|2021-02-23 08:25:00|111.75|111.6|111.25|111.05|112.3|112.15|111.2|111|1776778
1614069000000|2021-02-23 08:30:00|111.2|111|112.9|112.7|112.9|112.85|110.75|110.7|2670689
1614069300000|2021-02-23 08:35:00|112.95|112.9|113.7|113.45|113.9|113.7|112.7|112.55|2136181
1614069600000|2021-02-23 08:40:00|113.65|113.4|113.75|113.55|113.9|113.8|113.4|113.25|1790589
1614069900000|2021-02-23 08:45:00|113.8|113.6|113.6|113.45|113.9|113.7|113.35|113.2|1272194
1614070200000|2021-02-23 08:50:00|113.65|113.5|113.75|113.6|113.8|113.7|113.2|113.1|1229016
1614070500000|2021-02-23 08:55:00|113.6|113.55|113.45|113.3|113.9|113.75|113.2|113.1|1317610
1614070800000|2021-02-23 09:00:00|113.4|113.35|113.65|113.5|113.8|113.7|113.35|113.25|1082686
1614071100000|2021-02-23 09:05:00|113.6|113.45|114.25|114.1|114.6|114.45|113.4|113.15|2230919
1614071400000|2021-02-23 09:10:00|114.2|114.15|114.05|113.95|114.3|114.15|113.6|113.5|1229015
1614071700000|2021-02-23 09:15:00|114.1|114|115|114.85|115.15|114.95|113.95|113.9|2095692
1614072000000|2021-02-23 09:20:00|114.95|114.8|114.75|114.6|115.2|115.15|114.55|114.4|1120349
1614072300000|2021-02-23 09:25:00|114.8|114.65|114.8|114.65|115.3|115.15|114.75|114.6|1191149
1614072600000|2021-02-23 09:30:00|114.85|114.7|114.7|114.6|114.85|114.75|114.2|114.15|1408549
1614072900000|2021-02-23 09:35:00|114.65|114.65|115|114.9|115.3|115.2|114.65|114.65|768784
1614073200000|2021-02-23 09:40:00|115.05|114.95|115.35|115.2|115.5|115.4|115|114.85|1713354
1614073500000|2021-02-23 09:45:00|115.4|115.25|114.85|114.75|115.55|115.45|114.55|114.4|1408857
1614073800000|2021-02-23 09:50:00|114.9|114.8|114.65|114.55|115.35|115.25|114.6|114.5|767573
1614074100000|2021-02-23 09:55:00|114.6|114.5|114.9|114.75|114.9|114.8|114.45|114.35|1174210
1614074400000|2021-02-23 10:00:00|114.95|114.8|114.95|114.8|115.15|115.05|114.8|114.7|1515377
1614074700000|2021-02-23 10:05:00|114.9|114.75|114.55|114.45|114.95|114.8|114.4|114.3|1045718
1614075000000|2021-02-23 10:10:00|114.65|114.55|114.65|114.45|115|114.9|114.35|114.25|1237862
1614075300000|2021-02-23 10:15:00|114.6|114.4|114.4|114.25|114.65|114.55|114.3|114.2|1486223
1614075600000|2021-02-23 10:20:00|114.35|114.2|111.45|111.3|114.35|114.2|111.3|111.15|2516836
1614075900000|2021-02-23 10:25:00|111.5|111.35|112.75|112.55|112.75|112.65|110.2|110.15|1930041
1614076200000|2021-02-23 10:30:00|112.7|112.5|112.45|112.2|113|112.9|112.2|111.95|1374235
1614076500000|2021-02-23 10:35:00|112.4|112.25|112.05|111.85|112.5|112.4|111.95|111.7|806794
1614076800000|2021-02-23 10:40:00|112.1|111.9|111.55|111.3|112.2|112.05|111|110.9|1050492
1614077100000|2021-02-23 10:45:00|111.6|111.35|111.55|111.4|111.9|111.7|111.4|111.1|1384115
1614077400000|2021-02-23 10:50:00|111.5|111.5|111.55|111.4|111.9|111.65|111.35|111.25|644492
1614077700000|2021-02-23 10:55:00|111.6|111.45|111.15|111.05|111.9|111.75|110.95|110.75|1001646
1614078000000|2021-02-23 11:00:00|111.1|111|110.3|110.2|111.15|111.05|110.3|110.2|661905
1614078300000|2021-02-23 11:05:00|110.25|110.15|108.65|108.45|111.25|111.05|108.25|108.05|2378074
1614078600000|2021-02-23 11:10:00|108.6|108.4|109.75|109.6|110.2|110.05|108.6|108.4|1394985
1614078900000|2021-02-23 11:15:00|109.8|109.65|110.65|110.55|110.7|110.6|109.4|109.25|926736
1614079200000|2021-02-23 11:20:00|110.7|110.6|111.15|111|111.4|111.3|110.7|110.6|466094
1614079500000|2021-02-23 11:25:00|111.2|111.05|110.45|110.35|111.25|111.1|110.15|110.05|503810
1614079800000|2021-02-23 11:30:00|110.5|110.3|108.6|108.5|110.5|110.4|108.6|108.5|1084308
1614080100000|2021-02-23 11:35:00|108.65|108.6|110.3|110.1|110.35|110.2|108.65|108.55|1257095
1614080400000|2021-02-23 11:40:00|110.25|110.05|111.1|110.95|111.4|111.3|110.1|109.9|779552
1614080700000|2021-02-23 11:45:00|111.05|110.9|111.5|111.35|111.85|111.65|110.95|110.85|740074
1614081000000|2021-02-23 11:50:00|111.45|111.3|111|110.9|111.45|111.3|110.8|110.7|463406
1614081300000|2021-02-23 11:55:00|111.05|110.95|110.95|110.85|111.25|111.15|110.9|110.85|302726
1614081600000|2021-02-23 12:00:00|110.9|110.8|110.4|110.35|111|110.9|110.2|110.1|327810
1614081900000|2021-02-23 12:05:00|110.45|110.4|110.5|110.4|110.9|110.8|110.15|110.05|377835
1614082200000|2021-02-23 12:10:00|110.55|110.45|110.3|110.15|110.6|110.5|110.15|110.1|174318
1614082500000|2021-02-23 12:15:00|110.25|110.1|110.05|109.95|110.3|110.2|109.9|109.8|2944204
1614082800000|2021-02-23 12:20:00|110.1|110|110.15|110.05|110.25|110.1|109.8|109.7|297903
1614083100000|2021-02-23 12:25:00|110.1|110|109.65|109.55|110.1|110|109.65|109.5|237705
1614083400000|2021-02-23 12:30:00|109.7|109.6|110.15|110|110.9|110.75|109.7|109.6|810991
1614083700000|2021-02-23 12:35:00|110.2|110.05|109.95|109.8|110.45|110.3|109.8|109.7|384043
1614084000000|2021-02-23 12:40:00|110|109.85|110.35|110.25|110.65|110.5|109.95|109.85|350960
1614084300000|2021-02-23 12:45:00|110.4|110.3|109.95|109.85|110.45|110.3|109.95|109.8|436530
1614084600000|2021-02-23 12:50:00|110|109.95|109.8|109.7|110.3|110.15|109.8|109.7|454929
1614084900000|2021-02-23 12:55:00|109.75|109.75|109.65|109.55|109.95|109.85|109.55|109.5|192815
1614085200000|2021-02-23 13:00:00|109.6|109.5|109.65|109.55|109.95|109.8|109.6|109.5|169787
1614085500000|2021-02-23 13:05:00|109.6|109.5|109.3|109.25|109.65|109.5|109.05|109|428173
1614085800000|2021-02-23 13:10:00|109.25|109.15|109.85|109.8|109.95|109.9|109.15|109.05|479563
1614086100000|2021-02-23 13:15:00|109.9|109.75|110.15|110.05|110.3|110.25|109.85|109.75|433862
1614086400000|2021-02-23 13:20:00|110.1|110.1|110.35|110.3|110.35|110.3|109.95|109.85|288949
1614086700000|2021-02-23 13:25:00|110.4|110.35|110.3|110.2|110.6|110.5|110.3|110.2|168448
1614087000000|2021-02-23 13:30:00|110.25|110.15|109.8|109.7|110.5|110.4|109.75|109.65|252332
1614087300000|2021-02-23 13:35:00|109.75|109.65|110.6|110.5|110.6|110.5|109.75|109.65|401682
1614087600000|2021-02-23 13:40:00|110.55|110.55|111|110.9|111.2|111.05|110.55|110.4|844273
1614087900000|2021-02-23 13:45:00|111.05|111|111.3|111.15|111.4|111.3|110.7|110.6|228608
1614088200000|2021-02-23 13:50:00|111.25|111.1|111.65|111.5|111.75|111.7|111.15|111|582296
1614088500000|2021-02-23 13:55:00|111.6|111.55|111.4|111.3|111.95|111.9|111.35|111.2|622915
1614088800000|2021-02-23 14:00:00|111.35|111.25|111.5|111.4|111.7|111.65|111.3|111.2|284476
1614089100000|2021-02-23 14:05:00|111.55|111.45|111.6|111.55|111.7|111.65|111.5|111.4|282033
1614089400000|2021-02-23 14:10:00|111.7|111.6|111.1|111|111.9|111.8|111.1|111|285566
1614089700000|2021-02-23 14:15:00|111.15|111.05|111.15|111.05|111.3|111.25|111.1|111|183216
1614090000000|2021-02-23 14:20:00|111.2|111.1|111.45|111.35|111.65|111.55|111.15|111|544940
1614090300000|2021-02-23 14:25:00|111.4|111.4|111.6|111.55|111.75|111.6|111.4|111.3|356949
1614090600000|2021-02-23 14:30:00|111.65|111.6|110.65|110.45|111.7|111.6|110.25|110.15|624753
1614090900000|2021-02-23 14:35:00|110.6|110.4|110.1|110|110.75|110.6|110.05|110|1135939
1614091200000|2021-02-23 14:40:00|110.15|110.05|109.25|109.05|110.15|110.05|109.05|109|1421696
1614091500000|2021-02-23 14:45:00|109.3|109.25|105.15|105|109.35|109.25|105.15|105|3420157
1614091800000|2021-02-23 14:50:00|105.2|105.05|107.85|107.75|108.4|108.15|104.7|104.45|2432714
1614092100000|2021-02-23 14:55:00|107.9|107.65|108.15|108|108.9|108.8|107.5|107.35|1772431
1614092400000|2021-02-23 15:00:00|108.1|107.85|107.75|107.6|108.35|108.2|106.95|106.8|1587231
1614092700000|2021-02-23 15:05:00|107.7|107.55|107.4|107.2|107.95|107.9|107.25|107.1|1154382
1614093000000|2021-02-23 15:10:00|107.35|107.25|106.6|106.5|107.4|107.25|106.4|106.3|823944
1614093300000|2021-02-23 15:15:00|106.55|106.4|107.15|106.95|107.25|107.15|106.5|106.4|538538
1614093600000|2021-02-23 15:20:00|107.1|106.9|107|106.85|107.35|107.25|106.85|106.75|446663
1614093900000|2021-02-23 15:25:00|106.95|107|106.7|106.6|107.45|107.25|106.65|106.6|761514
1614094200000|2021-02-23 15:30:00|106.75|106.65|107.05|106.95|107.15|107.05|106.7|106.6|657564
1614094500000|2021-02-23 15:35:00|107|106.9|107.1|107|107.3|107.2|106.8|106.65|505797
1614094800000|2021-02-23 15:40:00|107.05|107.05|107|106.9|107.2|107.05|106.75|106.7|638533
1614095100000|2021-02-23 15:45:00|106.95|106.85|107|106.9|107.2|107.15|106.9|106.8|403704
1614095400000|2021-02-23 15:50:00|107.05|107|106.9|106.8|107.15|107.1|106.7|106.6|475856
1614095700000|2021-02-23 15:55:00|106.85|106.75|107.3|107.15|107.35|107.25|106.5|106.45|863947
1614096000000|2021-02-23 16:00:00|107.25|107.2|106.85|106.75|107.35|107.25|106.7|106.6|721997
1614096300000|2021-02-23 16:05:00|106.9|106.8|107|106.9|107.05|106.95|106.5|106.4|500328
1614096600000|2021-02-23 16:10:00|106.95|106.85|106.8|106.75|107.1|107|106.75|106.6|833329
1614096900000|2021-02-23 16:15:00|106.85|106.7|106.65|106.55|106.85|106.8|106.5|106.4|456715
1614097200000|2021-02-23 16:20:00|106.7|106.6|106.65|106.55|106.9|106.8|106.5|106.4|868382
1614097500000|2021-02-23 16:25:00|106.6|106.6|106.35|106.25|106.65|106.6|106.1|106.05|1600699
1614153600000|2021-02-24 08:00:00|108.95|108.45|109.1|108.7|110.5|110.05|108.1|107.5|2173213
1614153900000|2021-02-24 08:05:00|109.05|108.65|108.4|108.2|109.9|109.8|107.05|106.8|1078192
1614154200000|2021-02-24 08:10:00|108.35|108.15|107|106.8|109|108.7|106.65|106.55|998033
1614154500000|2021-02-24 08:15:00|106.95|106.65|107.25|107.05|107.65|107.4|106.3|106.15|583050
1614154800000|2021-02-24 08:20:00|107.2|107.15|106.75|106.6|107.3|107.15|106.4|106.2|677759
1614155100000|2021-02-24 08:25:00|106.7|106.55|107.15|106.95|107.25|107.05|106.45|106.25|470042
1614155400000|2021-02-24 08:30:00|107.2|107.05|107.05|106.9|107.55|107.4|106.8|106.75|737862
1614155700000|2021-02-24 08:35:00|107|106.95|106.95|106.85|107.3|107.15|106.8|106.75|574850
1614156000000|2021-02-24 08:40:00|106.9|106.8|106.8|106.65|107.3|107.15|106.7|106.6|616841
1614156300000|2021-02-24 08:45:00|106.85|106.6|106.55|106.4|106.9|106.85|106.4|106.35|735730
1614156600000|2021-02-24 08:50:00|106.6|106.45|106.75|106.6|107.2|107.05|106.55|106.4|219893
1614156900000|2021-02-24 08:55:00|106.7|106.65|107.2|107|107.35|107.25|106.6|106.5|667961
1614157200000|2021-02-24 09:00:00|107.25|107.05|107.4|107.25|107.7|107.6|107.05|106.95|171042
1614157500000|2021-02-24 09:05:00|107.35|107.3|107|106.9|107.4|107.35|106.9|106.75|393551
1614157800000|2021-02-24 09:10:00|107.05|106.95|107|106.9|107.1|107|106.8|106.75|382477
1614158100000|2021-02-24 09:15:00|107.05|106.95|107.35|107.15|107.45|107.3|107|106.9|481164
1614158400000|2021-02-24 09:20:00|107.3|107.2|107.25|107.15|107.55|107.45|107.15|107.1|355921
1614158700000|2021-02-24 09:25:00|107.3|107.2|107.05|106.95|107.3|107.25|106.95|106.9|531482
1614159000000|2021-02-24 09:30:00|107.1|107|107.35|107.25|107.4|107.3|106.8|106.75|212607
1614159300000|2021-02-24 09:35:00|107.3|107.2|108.25|108.15|108.35|108.15|107.2|107.1|855855
1614159600000|2021-02-24 09:40:00|108.3|108.2|108.05|107.95|108.5|108.35|108|107.9|633719
1614159900000|2021-02-24 09:45:00|108.1|107.9|108.15|108.05|108.15|108.05|107.75|107.7|448555
1614160200000|2021-02-24 09:50:00|108|108|108.4|108.3|108.5|108.4|108|107.95|409521
1614160500000|2021-02-24 09:55:00|108.45|108.35|107.8|107.65|108.65|108.5|107.8|107.65|297446
1614160800000|2021-02-24 10:00:00|107.85|107.7|107.8|107.7|108|107.95|107.7|107.6|348598
1614161100000|2021-02-24 10:05:00|107.7|107.65|107.9|107.8|107.95|107.8|107.4|107.3|656904
1614161400000|2021-02-24 10:10:00|107.85|107.75|108|107.9|108.25|108.15|107.75|107.65|113703
1614161700000|2021-02-24 10:15:00|108.05|107.95|107.95|107.8|108.05|107.95|107.8|107.7|169664
1614162000000|2021-02-24 10:20:00|108|107.85|108|107.9|108.35|108.3|107.95|107.85|512218
1614162300000|2021-02-24 10:25:00|107.95|107.95|108.3|108.2|108.4|108.3|107.95|107.95|567265
1614162600000|2021-02-24 10:30:00|108.25|108.25|108.9|108.75|109|108.9|108.25|108.2|466539
1614162900000|2021-02-24 10:35:00|108.85|108.7|108.9|108.8|108.9|108.8|108.5|108.4|499300
1614163200000|2021-02-24 10:40:00|108.85|108.75|108.5|108.4|108.85|108.75|108.3|108.2|368829
1614163500000|2021-02-24 10:45:00|108.45|108.35|108.15|108|108.5|108.35|107.65|107.55|654372
1614163800000|2021-02-24 10:50:00|108.1|108.05|108.1|108|108.35|108.25|108.05|107.95|200472
1614164100000|2021-02-24 10:55:00|108.05|107.95|107.4|107.3|108.1|108|107.4|107.3|311687
1614164400000|2021-02-24 11:00:00|107.35|107.25|106.9|106.85|107.4|107.3|106.9|106.8|533257
1614164700000|2021-02-24 11:05:00|106.85|106.8|107.6|107.5|107.75|107.6|106.75|106.7|497053
1614165000000|2021-02-24 11:10:00|107.65|107.55|107.55|107.45|107.8|107.7|107.4|107.3|729813
1614165300000|2021-02-24 11:15:00|107.5|107.4|107.7|107.6|107.8|107.7|107.35|107.25|382473
1614165600000|2021-02-24 11:20:00|107.65|107.55|107.8|107.7|107.85|107.7|107.45|107.35|209535
1614165900000|2021-02-24 11:25:00|107.85|107.65|107.85|107.7|108|107.85|107.45|107.35|396066
1614166200000|2021-02-24 11:30:00|107.8|107.65|108.15|108.05|108.3|108.25|107.6|107.5|663998
1614166500000|2021-02-24 11:35:00|108.05|108|107.75|107.6|108.1|108.05|107.6|107.5|175998
1614166800000|2021-02-24 11:40:00|107.7|107.55|107.65|107.55|107.7|107.55|107.45|107.35|109000
1614167100000|2021-02-24 11:45:00|107.6|107.6|107.75|107.6|107.95|107.9|107.6|107.6|191512
1614167400000|2021-02-24 11:50:00|107.7|107.65|108.05|107.9|108.1|108.05|107.7|107.65|142603
1614167700000|2021-02-24 11:55:00|108|107.95|108.05|107.95|108.1|108.05|107.95|107.85|89394
1614168000000|2021-02-24 12:00:00|108.1|108|108.2|108.1|108.35|108.25|108.05|107.95|237783
1614168300000|2021-02-24 12:05:00|108.1|108.05|108.15|108.05|108.2|108.1|107.85|107.8|142764
1614168600000|2021-02-24 12:10:00|108.1|108|108.1|108.05|108.2|108.05|107.95|107.9|161845
1614168900000|2021-02-24 12:15:00|108.05|108|108.3|108.2|108.3|108.2|107.9|107.85|122363
1614169200000|2021-02-24 12:20:00|108.25|108.15|108.5|108.4|108.5|108.4|108.2|108.1|128936
1614169500000|2021-02-24 12:25:00|108.45|108.35|108.2|108.1|108.5|108.4|107.95|107.85|291929
1614169800000|2021-02-24 12:30:00|108.25|108.05|108.1|108|108.25|108.2|107.95|107.85|258470
1614170100000|2021-02-24 12:35:00|108.05|107.95|107.7|107.6|108.05|107.95|107.6|107.55|131957
1614170400000|2021-02-24 12:40:00|107.65|107.55|107.6|107.5|107.8|107.7|107.5|107.4|375322
1614170700000|2021-02-24 12:45:00|107.55|107.45|108|107.9|108|107.9|107.55|107.45|124242
1614171000000|2021-02-24 12:50:00|107.95|107.85|107.7|107.65|107.95|107.85|107.65|107.6|103878
1614171300000|2021-02-24 12:55:00|107.75|107.7|107.9|107.8|108|107.9|107.75|107.7|305884
1614171600000|2021-02-24 13:00:00|107.95|107.85|108|107.9|108.2|108.15|107.95|107.85|81055
1614171900000|2021-02-24 13:05:00|107.95|107.95|107.7|107.65|108|107.95|107.7|107.65|154146
1614172200000|2021-02-24 13:10:00|107.65|107.6|107.95|107.85|107.95|107.85|107.6|107.5|232176
1614172500000|2021-02-24 13:15:00|107.85|107.8|107.75|107.65|107.95|107.85|107.6|107.5|356923
1614172800000|2021-02-24 13:20:00|107.7|107.6|107.85|107.75|107.9|107.75|107.65|107.55|104737
1614173100000|2021-02-24 13:25:00|107.8|107.7|108.4|108.25|108.45|108.3|107.75|107.65|301369
1614173400000|2021-02-24 13:30:00|108.35|108.3|108.5|108.4|108.5|108.45|108.05|108|204314
1614173700000|2021-02-24 13:35:00|108.45|108.35|108.5|108.4|108.5|108.4|108.15|108|404271
1614174000000|2021-02-24 13:40:00|108.45|108.35|108.55|108.45|108.55|108.45|108.3|108.15|119372
1614174300000|2021-02-24 13:45:00|108.6|108.5|108.75|108.65|109.2|109.05|108.6|108.5|759721
1614174600000|2021-02-24 13:50:00|108.7|108.6|108.7|108.6|108.85|108.7|108.6|108.5|126931
1614174900000|2021-02-24 13:55:00|108.8|108.65|108.45|108.35|108.8|108.7|108.45|108.35|397407
1614175200000|2021-02-24 14:00:00|108.5|108.3|108.45|108.35|108.65|108.5|108.4|108.3|211348
1614175500000|2021-02-24 14:05:00|108.4|108.3|108.3|108.2|108.45|108.35|108.3|108.2|76801
1614175800000|2021-02-24 14:10:00|108.35|108.25|108.45|108.35|108.5|108.4|108.05|107.95|255619
1614176100000|2021-02-24 14:15:00|108.35|108.3|108.15|108.05|108.45|108.35|108.05|108|380526
1614176400000|2021-02-24 14:20:00|108.2|108.1|108.05|107.95|108.3|108.2|108.05|107.95|117295
1614176700000|2021-02-24 14:25:00|108|107.9|107.85|107.75|108|107.9|107.8|107.7|406157
1614177000000|2021-02-24 14:30:00|107.8|107.8|108.6|108.5|108.95|108.8|107.65|107.6|1089507
1614177300000|2021-02-24 14:35:00|108.65|108.55|108.45|108.35|108.85|108.65|108.35|108.25|463958
1614177600000|2021-02-24 14:40:00|108.35|108.3|108.5|108.4|108.55|108.5|108.15|108|647202
1614177900000|2021-02-24 14:45:00|108.45|108.35|108.55|108.45|108.9|108.7|108.3|108.25|420234
1614178200000|2021-02-24 14:50:00|108.6|108.5|108.8|108.65|108.8|108.7|108.4|108.3|775972
1614178500000|2021-02-24 14:55:00|108.75|108.7|109.3|109.2|109.75|109.6|108.75|108.65|621308
1614178800000|2021-02-24 15:00:00|109.25|109.15|109.3|109.15|109.6|109.5|108.95|108.85|766176
1614179100000|2021-02-24 15:05:00|109.25|109.2|109.45|109.3|109.45|109.3|109|108.95|691366
1614179400000|2021-02-24 15:10:00|109.5|109.35|109.35|109.2|109.95|109.8|109|108.95|522234
1614179700000|2021-02-24 15:15:00|109.3|109.15|109.4|109.35|109.75|109.7|109.15|109.05|620788
1614180000000|2021-02-24 15:20:00|109.35|109.3|109.45|109.3|109.7|109.55|109|108.95|645815
1614180300000|2021-02-24 15:25:00|109.4|109.35|109.8|109.7|109.8|109.75|109.4|109.3|315818
1614180600000|2021-02-24 15:30:00|109.9|109.75|109.85|109.8|110|109.9|109.7|109.6|896498
1614180900000|2021-02-24 15:35:00|109.8|109.75|110.35|110.3|110.5|110.4|109.7|109.65|1039631
1614181200000|2021-02-24 15:40:00|110.4|110.25|110.2|110.1|110.45|110.3|110|109.95|896427
1614181500000|2021-02-24 15:45:00|110.15|110.05|110.1|110.05|110.6|110.5|110|109.95|904560
1614181800000|2021-02-24 15:50:00|110.05|110|110.05|109.95|110.25|110.15|109.7|109.65|785795
1614182100000|2021-02-24 15:55:00|110|110|110.25|110.2|110.3|110.25|109.85|109.8|551802
1614182400000|2021-02-24 16:00:00|110.2|110.15|110.75|110.7|110.95|110.85|110.1|110|945061
1614182700000|2021-02-24 16:05:00|110.8|110.75|111.35|111.25|111.7|111.5|110.7|110.65|1072163
1614183000000|2021-02-24 16:10:00|111.3|111.2|110.95|110.9|111.45|111.25|110.95|110.9|475582
1614183300000|2021-02-24 16:15:00|110.9|110.85|111|110.9|111.15|111|110.85|110.8|775540
1614183600000|2021-02-24 16:20:00|111.05|110.95|112|111.9|112|111.95|111|110.95|1084212
1614183900000|2021-02-24 16:25:00|111.95|111.95|112.15|111.95|112.25|112.15|111.95|111.8|1448933
1614240000000|2021-02-25 08:00:00|118.8|118.5|117.35|117.05|119|118.75|116|115.75|4821846
1614240300000|2021-02-25 08:05:00|117.4|117|116.95|116.75|117.85|117.65|116.45|116.25|3916580
1614240600000|2021-02-25 08:10:00|117|116.8|116.65|116.55|117.7|117.55|116.25|116.2|2186806
1614240900000|2021-02-25 08:15:00|116.7|116.6|116.05|115.85|116.85|116.65|115.65|115.5|2441797
1614241200000|2021-02-25 08:20:00|116.1|115.9|116.9|116.8|116.9|116.8|115.8|115.65|1522561
1614241500000|2021-02-25 08:25:00|116.85|116.75|117.65|117.5|117.8|117.65|116.75|116.65|2023828
1614241800000|2021-02-25 08:30:00|117.6|117.45|117.25|117.15|117.8|117.75|117|116.9|1202842
1614242100000|2021-02-25 08:35:00|117.3|117.2|117.1|117|117.6|117.5|116.8|116.65|1150073
1614242400000|2021-02-25 08:40:00|117.15|117.05|116.45|116.4|117.5|117.4|116.45|116.4|1589112
1614242700000|2021-02-25 08:45:00|116.4|116.35|115.4|115.25|116.7|116.55|115.25|115.05|1677762
1614243000000|2021-02-25 08:50:00|115.45|115.35|116|115.9|116.35|116.25|115.15|115.1|1424670
1614243300000|2021-02-25 08:55:00|116.05|115.95|115.55|115.45|116.35|116.25|115.4|115.3|512682
1614243600000|2021-02-25 09:00:00|115.5|115.35|115.55|115.35|115.85|115.7|115.3|115.15|635425
1614243900000|2021-02-25 09:05:00|115.6|115.4|115.45|115.4|115.85|115.7|115.35|115.25|549123
1614244200000|2021-02-25 09:10:00|115.5|115.35|115.3|115.25|115.6|115.5|115.3|115.25|445339
1614244500000|2021-02-25 09:15:00|115.35|115.3|116.4|116.3|116.8|116.7|115.3|115.25|2212983
1614244800000|2021-02-25 09:20:00|116.45|116.35|116.2|116.1|116.7|116.6|115.9|115.7|738609
1614245100000|2021-02-25 09:25:00|116.25|116.15|116.4|116.2|116.85|116.75|116.15|116|736681
1614245400000|2021-02-25 09:30:00|116.15|116.15|116.25|116.15|116.65|116.55|116.15|116|704036
1614245700000|2021-02-25 09:35:00|116.3|116.2|116.45|116.35|116.6|116.55|116.2|116.15|1014362
1614246000000|2021-02-25 09:40:00|116.5|116.4|115.9|115.8|116.5|116.4|115.85|115.8|399668
1614246300000|2021-02-25 09:45:00|115.85|115.75|116.35|116.2|116.6|116.4|115.8|115.75|448238
1614246600000|2021-02-25 09:50:00|116.4|116.25|116.15|116.05|116.5|116.4|116|115.95|1030766
1614246900000|2021-02-25 09:55:00|116.1|116|115.95|115.85|116.1|116|115.8|115.75|314781
1614247200000|2021-02-25 10:00:00|115.9|115.8|115.25|115.15|115.9|115.8|115.2|115.1|438909
1614247500000|2021-02-25 10:05:00|115.2|115.1|115.65|115.6|115.85|115.7|114.95|114.9|1211014
1614247800000|2021-02-25 10:10:00|115.7|115.7|115.6|115.45|115.85|115.7|115.6|115.4|231688
1614248100000|2021-02-25 10:15:00|115.55|115.4|115.75|115.7|115.75|115.7|114.7|114.65|706215
1614248400000|2021-02-25 10:20:00|115.8|115.75|116.15|116.05|116.25|116.15|115.5|115.4|402264
1614248700000|2021-02-25 10:25:00|116.2|116.1|115.75|115.65|116.25|116.15|115.65|115.5|255710
1614249000000|2021-02-25 10:30:00|115.8|115.6|115.95|115.9|115.95|115.9|115.7|115.6|278810
1614249300000|2021-02-25 10:35:00|116|115.95|116.2|116.05|116.35|116.25|115.95|115.9|198456
1614249600000|2021-02-25 10:40:00|116.15|116|116|115.95|116.15|116|115.85|115.75|211429
1614249900000|2021-02-25 10:45:00|115.95|115.9|115.95|115.85|116|115.9|115.7|115.6|152374
1614250200000|2021-02-25 10:50:00|116|115.9|115.95|115.85|116|115.95|115.75|115.65|178052
1614250500000|2021-02-25 10:55:00|115.9|115.9|115.65|115.55|116.05|115.95|115.6|115.55|308613
1614250800000|2021-02-25 11:00:00|115.7|115.6|115.5|115.35|115.8|115.7|115.45|115.35|292545
1614251100000|2021-02-25 11:05:00|115.45|115.3|115.2|115.1|115.45|115.3|115.1|115|264260
1614251400000|2021-02-25 11:10:00|115.25|115.15|115|114.9|115.25|115.15|114.95|114.9|488215
1614251700000|2021-02-25 11:15:00|114.95|114.85|114.8|114.7|115|114.95|114.7|114.65|383434
1614252000000|2021-02-25 11:20:00|114.75|114.65|114.7|114.55|115.15|115|114.5|114.45|683708
1614252300000|2021-02-25 11:25:00|114.65|114.5|114.45|114.35|114.9|114.75|114.3|114.2|664302
1614252600000|2021-02-25 11:30:00|114.4|114.4|114.25|114.15|114.4|114.4|114.15|114.05|195454
1614252900000|2021-02-25 11:35:00|114.2|114.1|113.9|113.8|114.25|114.2|113.8|113.7|583949
1614253200000|2021-02-25 11:40:00|113.95|113.85|114.75|114.6|114.8|114.6|113.85|113.8|553504
1614253500000|2021-02-25 11:45:00|114.7|114.65|114.5|114.4|114.85|114.75|114.3|114.15|309163
1614253800000|2021-02-25 11:50:00|114.55|114.45|114.85|114.8|115.1|115|114.45|114.4|454627
1614254100000|2021-02-25 11:55:00|114.9|114.75|114.95|114.85|115.1|115|114.8|114.75|188174
1614254400000|2021-02-25 12:00:00|115|114.9|114.85|114.7|115.05|114.9|114.75|114.7|155434
1614254700000|2021-02-25 12:05:00|114.8|114.75|114.95|114.85|115|114.9|114.55|114.45|100647
1614255000000|2021-02-25 12:10:00|115|114.9|114.85|114.75|115.05|115|114.75|114.65|160195
1614255300000|2021-02-25 12:15:00|114.8|114.7|114.7|114.6|114.95|114.85|114.7|114.6|136122
1614255600000|2021-02-25 12:20:00|114.65|114.65|114.25|114.2|114.65|114.65|114.2|114.15|206632
1614255900000|2021-02-25 12:25:00|114.3|114.25|114.25|114.1|114.35|114.3|114.1|114|223147
1614256200000|2021-02-25 12:30:00|114.2|114.05|113.9|113.85|114.2|114.1|113.85|113.75|305003
1614256500000|2021-02-25 12:35:00|113.95|113.9|114.3|114.2|114.35|114.25|113.95|113.85|134711
1614256800000|2021-02-25 12:40:00|114.25|114.15|114.7|114.55|114.75|114.6|114.1|114|247326
1614257100000|2021-02-25 12:45:00|114.75|114.6|114.65|114.55|115|114.9|114.6|114.5|135498
1614257400000|2021-02-25 12:50:00|114.6|114.5|114.5|114.4|114.65|114.55|114.35|114.25|210655
1614257700000|2021-02-25 12:55:00|114.55|114.45|114.6|114.5|114.65|114.6|114.5|114.4|178547
1614258000000|2021-02-25 13:00:00|114.55|114.55|114.4|114.3|114.65|114.6|114.4|114.3|195601
1614258300000|2021-02-25 13:05:00|114.45|114.35|114.35|114.25|114.5|114.45|114.25|114.2|242046
1614258600000|2021-02-25 13:10:00|114.4|114.3|114.6|114.55|114.6|114.55|114.4|114.3|139443
1614258900000|2021-02-25 13:15:00|114.65|114.6|114.45|114.4|114.95|114.85|114.45|114.4|202683
1614259200000|2021-02-25 13:20:00|114.4|114.35|114.6|114.55|114.65|114.55|114.3|114.2|186984
1614259500000|2021-02-25 13:25:00|114.65|114.6|114.45|114.35|114.65|114.6|114.4|114.35|134936
1614259800000|2021-02-25 13:30:00|114.5|114.4|114.85|114.7|114.85|114.7|114.45|114.35|212515
1614260100000|2021-02-25 13:35:00|114.8|114.65|114.7|114.6|114.9|114.8|114.6|114.5|183836
1614260400000|2021-02-25 13:40:00|114.6|114.55|114.4|114.35|114.7|114.6|114.35|114.3|263656
1614260700000|2021-02-25 13:45:00|114.45|114.4|114.45|114.4|114.7|114.6|114.45|114.4|141641
1614261000000|2021-02-25 13:50:00|114.4|114.35|114.6|114.5|114.75|114.6|114.35|114.3|185679
1614261300000|2021-02-25 13:55:00|114.55|114.45|114.55|114.5|114.6|114.55|114.35|114.3|228070
1614261600000|2021-02-25 14:00:00|114.6|114.45|114.3|114.2|114.6|114.5|114.15|114|476878
1614261900000|2021-02-25 14:05:00|114.25|114.15|114.3|114.2|114.4|114.35|114.15|114.1|163641
1614262200000|2021-02-25 14:10:00|114.25|114.25|114.35|114.25|114.4|114.3|114.1|114|361493
1614262500000|2021-02-25 14:15:00|114.3|114.3|114.5|114.4|114.5|114.4|114.3|114.25|204789
1614262800000|2021-02-25 14:20:00|114.45|114.45|114.5|114.45|114.6|114.5|114.45|114.4|206310
1614263100000|2021-02-25 14:25:00|114.55|114.5|115.1|115|115.45|115.25|114.5|114.45|1120321
1614263400000|2021-02-25 14:30:00|115.15|115.05|116.55|116.4|117.45|117.3|115.15|115.05|3535480
1614263700000|2021-02-25 14:35:00|116.5|116.45|115.55|115.45|116.65|116.6|115.4|115.3|1251901
1614264000000|2021-02-25 14:40:00|115.6|115.5|115.4|115.2|115.9|115.8|115.2|115.15|642573
1614264300000|2021-02-25 14:45:00|115.35|115.25|115.2|115.1|115.55|115.4|115.15|115.1|273603
1614264600000|2021-02-25 14:50:00|115.25|115.15|115|114.9|115.25|115.2|114.85|114.75|492233
1614264900000|2021-02-25 14:55:00|114.95|115|115.2|115.1|115.5|115.45|114.8|114.75|345533
1614265200000|2021-02-25 15:00:00|115.25|115.15|115.1|115|115.3|115.2|114.9|114.8|287419
1614265500000|2021-02-25 15:05:00|115.05|114.95|114.3|114.2|115.1|114.95|114.1|114.05|538715
1614265800000|2021-02-25 15:10:00|114.35|114.25|114.25|114.15|114.7|114.55|113.95|113.9|522963
1614266100000|2021-02-25 15:15:00|114.2|114.2|114.45|114.35|114.65|114.55|114.2|114.1|444383
1614266400000|2021-02-25 15:20:00|114.5|114.4|114.75|114.65|114.8|114.7|114.35|114.3|415648
1614266700000|2021-02-25 15:25:00|114.7|114.7|114.4|114.35|114.85|114.8|114.35|114.3|370475
1614267000000|2021-02-25 15:30:00|114.45|114.3|114|113.9|114.45|114.3|113.95|113.9|621523
1614267300000|2021-02-25 15:35:00|113.95|113.85|113.55|113.45|113.95|113.9|113.5|113.4|666614
1614267600000|2021-02-25 15:40:00|113.6|113.5|113.55|113.5|113.95|113.7|113.25|113.2|895602
1614267900000|2021-02-25 15:45:00|113.5|113.45|112.95|112.8|113.55|113.5|112.8|112.7|935394
1614268200000|2021-02-25 15:50:00|112.9|112.75|112.75|112.65|112.9|112.8|112.55|112.5|635485
1614268500000|2021-02-25 15:55:00|112.8|112.7|113|112.9|113.1|113.05|112.75|112.65|614182
1614268800000|2021-02-25 16:00:00|112.95|112.85|112.95|112.85|113.2|113.15|112.8|112.7|510811
1614269100000|2021-02-25 16:05:00|113|112.9|113|112.95|113.25|113.1|112.8|112.75|822091
1614269400000|2021-02-25 16:10:00|113.1|112.85|112.95|112.85|113.1|112.95|112.85|112.7|62063
1614269700000|2021-02-25 16:15:00|112.9|112.75|112.85|112.75|112.9|112.75|112.3|112.2|61268
1614270000000|2021-02-25 16:20:00|112.9|112.7|112.7|112.6|112.9|112.8|112.45|112.25|73287
1614270300000|2021-02-25 16:25:00|112.75|112.65|112.8|112.65|113|112.85|112.6|112.45|131705
1614326400000|2021-02-26 08:00:00|110.35|110.3|108|107.8|110.35|110.3|107.55|107.5|2934374
1614326700000|2021-02-26 08:05:00|107.95|107.7|110.05|109.8|110.4|110.2|107.85|107.55|2470490
1614327000000|2021-02-26 08:10:00|110|109.75|110.65|110.4|110.8|110.65|109.6|109.35|1140702
1614327300000|2021-02-26 08:15:00|110.65|110.45|108.85|108.6|110.65|110.45|108.75|108.55|179704
1614327600000|2021-02-26 08:20:00|108.75|108.65|110.45|110.3|110.7|110.4|108.75|108.65|77003
1614327900000|2021-02-26 08:25:00|110.4|110.25|110.25|110.05|110.5|110.25|109.5|109.2|140833
1614328200000|2021-02-26 08:30:00|110.2|110.1|110.3|110.15|110.6|110.4|110.05|109.95|41047
1614328500000|2021-02-26 08:35:00|110.35|110.25|110.2|110.1|110.55|110.45|110.05|110|620921
1614328800000|2021-02-26 08:40:00|110.25|110.05|110.25|110.2|110.35|110.2|109.95|109.8|517003
1614329100000|2021-02-26 08:45:00|110.2|110.15|110.55|110.4|110.6|110.55|110.15|110|707273
1614329400000|2021-02-26 08:50:00|110.6|110.45|111.05|110.8|111.3|111.15|110.4|110.35|362329
1614329700000|2021-02-26 08:55:00|111.1|110.85|110.65|110.5|111.25|111.2|110.65|110.5|393641
1614330000000|2021-02-26 09:00:00|110.6|110.45|110.5|110.4|110.6|110.5|110.1|110|513902
1614330300000|2021-02-26 09:05:00|110.55|110.45|111.1|110.95|111.1|111|110.5|110.4|326066
1614330600000|2021-02-26 09:10:00|111.15|111|111.4|111.25|111.65|111.6|111.15|111|395327
1614330900000|2021-02-26 09:15:00|111.35|111.3|111.65|111.45|111.85|111.8|111.2|111.05|242480
1614331200000|2021-02-26 09:20:00|111.6|111.5|112.05|111.95|112.1|112|111.6|111.45|270405
1614331500000|2021-02-26 09:25:00|112|111.9|112.6|112.45|112.7|112.65|111.85|111.7|397161
1614331800000|2021-02-26 09:30:00|112.55|112.4|111.95|111.85|112.6|112.5|111.9|111.85|366340
1614332100000|2021-02-26 09:35:00|111.9|111.8|112.2|112.1|112.3|112.2|111.85|111.75|380424
1614332400000|2021-02-26 09:40:00|112.25|112.05|111.95|111.8|112.25|112.15|111.8|111.65|195216
1614332700000|2021-02-26 09:45:00|112|111.85|111.95|111.8|112.1|112.05|111.9|111.8|240252
1614333000000|2021-02-26 09:50:00|111.9|111.75|112.2|112.1|112.45|112.25|111.8|111.7|239761
1614333300000|2021-02-26 09:55:00|112.25|112.25|112.3|112.2|112.4|112.35|111.95|111.85|632140
1614333600000|2021-02-26 10:00:00|112.25|112.25|112.5|112.35|112.7|112.55|112.1|112.05|226242
1614333900000|2021-02-26 10:05:00|112.45|112.3|112.25|112.15|112.45|112.35|112.1|112|268759
1614334200000|2021-02-26 10:10:00|112.3|112.2|112.25|112.1|112.45|112.3|112.15|112|131682
1614334500000|2021-02-26 10:15:00|112.2|112.15|112.35|112.2|112.45|112.35|112.1|112|120779
1614334800000|2021-02-26 10:20:00|112.4|112.25|112.6|112.45|112.6|112.55|112.2|112.1|360618
1614335100000|2021-02-26 10:25:00|112.55|112.5|112.7|112.55|112.7|112.55|112.3|112.2|114890
1614335400000|2021-02-26 10:30:00|112.65|112.6|112.95|112.8|113|112.9|112.6|112.45|114600
1614335700000|2021-02-26 10:35:00|112.9|112.85|112.85|112.75|113.25|113.1|112.5|112.05|557990
1614336000000|2021-02-26 10:40:00|112.8|112.7|112.8|112.65|113.1|112.95|112.2|112.1|547614
1614336300000|2021-02-26 10:45:00|112.85|112.7|112.9|112.75|112.95|112.9|112.5|112.4|499970
1614336600000|2021-02-26 10:50:00|112.85|112.8|112.6|112.45|113.05|113|112.5|112.4|401026
1614336900000|2021-02-26 10:55:00|112.55|112.5|112.35|112.25|112.55|112.5|112.2|112.1|223508
1614337200000|2021-02-26 11:00:00|112.3|112.2|111.85|111.7|112.35|112.2|111.6|111.55|254427
1614337500000|2021-02-26 11:05:00|111.9|111.75|110.85|110.65|111.9|111.75|110.6|110.5|586510
1614337800000|2021-02-26 11:10:00|110.75|110.7|110.55|110.4|110.85|110.75|110.1|110|510334
1614338100000|2021-02-26 11:15:00|110.6|110.45|110.7|110.55|110.9|110.85|110.5|110.35|288594
1614338400000|2021-02-26 11:20:00|110.65|110.5|110.4|110.25|110.65|110.55|110.35|110.2|207943
1614338700000|2021-02-26 11:25:00|110.35|110.2|110.25|110.1|110.35|110.3|110.1|110|335313
1614339000000|2021-02-26 11:30:00|110.3|110.15|109.95|109.8|110.3|110.25|109.65|109.5|575571
1614339300000|2021-02-26 11:35:00|109.9|109.9|110.1|109.95|110.3|110.2|109.65|109.5|294372
1614339600000|2021-02-26 11:40:00|110.05|110|109.8|109.65|110.25|110.15|109.8|109.65|224463
1614339900000|2021-02-26 11:45:00|109.85|109.7|109.6|109.45|109.9|109.85|109.45|109.3|328173
1614340200000|2021-02-26 11:50:00|109.55|109.4|109.9|109.75|110|109.9|109.55|109.4|282634
1614340500000|2021-02-26 11:55:00|109.85|109.7|109.5|109.3|109.95|109.9|109.45|109.3|161053
1614340800000|2021-02-26 12:00:00|109.55|109.5|109.45|109.3|109.9|109.7|109.3|109.25|311641
1614341100000|2021-02-26 12:05:00|109.5|109.35|109.65|109.55|109.8|109.6|109.45|109.3|334513
1614341400000|2021-02-26 12:10:00|109.6|109.5|109.4|109.3|109.75|109.7|109.35|109.15|415952
1614341700000|2021-02-26 12:15:00|109.35|109.25|109.5|109.35|109.6|109.45|109.25|109.1|190615
1614342000000|2021-02-26 12:20:00|109.4|109.4|109.35|109.2|109.5|109.4|109.25|109.15|177272
1614342300000|2021-02-26 12:25:00|109.3|109.3|109.15|109.05|109.45|109.35|109.1|109|168625
1614342600000|2021-02-26 12:30:00|109.2|109.1|109.2|109.1|109.85|109.75|109.15|109|503033
1614342900000|2021-02-26 12:35:00|109.25|109.15|109.3|109.15|109.4|109.3|109.1|109|276891
1614343200000|2021-02-26 12:40:00|109.35|109.2|109.3|109.25|109.35|109.25|109.15|109.05|171501
1614343500000|2021-02-26 12:45:00|109.35|109.2|109.35|109.2|109.5|109.45|109.25|109.15|245781
1614343800000|2021-02-26 12:50:00|109.4|109.25|109.3|109.15|109.8|109.7|109.3|109.15|141509
1614344100000|2021-02-26 12:55:00|109.35|109.2|109|108.9|109.45|109.4|108.9|108.85|605377
1614344400000|2021-02-26 13:00:00|108.95|108.85|108.9|108.75|109.05|109|108.65|108.5|564682
1614344700000|2021-02-26 13:05:00|108.95|108.8|108.8|108.65|109.25|109.2|108.75|108.65|244647
1614345000000|2021-02-26 13:10:00|108.75|108.7|109.05|108.9|109.15|109.05|108.7|108.55|297678
1614345300000|2021-02-26 13:15:00|109.1|108.95|109.45|109.3|109.5|109.45|109.1|108.9|219384
1614345600000|2021-02-26 13:20:00|109.4|109.35|109.3|109.15|109.65|109.6|109.3|109.15|230724
1614345900000|2021-02-26 13:25:00|109.25|109.2|109.05|108.9|109.3|109.2|109.05|108.9|170175
1614346200000|2021-02-26 13:30:00|108.95|108.95|108.8|108.7|109.05|108.95|108.75|108.6|137584
1614346500000|2021-02-26 13:35:00|108.75|108.65|108.85|108.7|109|108.9|108.7|108.5|284517
1614346800000|2021-02-26 13:40:00|108.9|108.75|109|108.9|109.25|109.2|108.85|108.7|268251
1614347100000|2021-02-26 13:45:00|108.95|108.85|109.1|108.95|109.25|109.15|108.9|108.8|210095
1614347400000|2021-02-26 13:50:00|109.05|108.9|108.95|108.8|109.1|109|108.9|108.8|199514
1614347700000|2021-02-26 13:55:00|108.9|109|109.3|109.2|109.3|109.2|108.85|108.75|220765
1614348000000|2021-02-26 14:00:00|109.35|109.25|109.5|109.35|109.65|109.55|109.35|109.25|317570
1614348300000|2021-02-26 14:05:00|109.55|109.4|109.1|108.95|109.75|109.55|109.1|108.95|289327
1614348600000|2021-02-26 14:10:00|109.05|108.9|108.9|108.75|109.15|109.05|108.85|108.75|189590
1614348900000|2021-02-26 14:15:00|108.85|108.8|108.85|108.7|108.95|108.85|108.7|108.6|375673
1614349200000|2021-02-26 14:20:00|108.9|108.9|109.6|109.5|109.6|109.55|108.8|108.7|310480
1614349500000|2021-02-26 14:25:00|109.55|109.45|109.7|109.6|109.8|109.7|109.45|109.35|224784
1614349800000|2021-02-26 14:30:00|109.65|109.55|109.2|109.05|109.75|109.65|109.15|109|330033
1614350100000|2021-02-26 14:35:00|109.15|109|109.05|109|109.25|109.2|108.8|108.7|415915
1614350400000|2021-02-26 14:40:00|109|108.95|109.3|109.15|109.35|109.25|108.85|108.8|462168
1614350700000|2021-02-26 14:45:00|109.25|109.25|109.5|109.4|109.7|109.6|109.2|109.05|472479
1614351000000|2021-02-26 14:50:00|109.45|109.35|109.05|108.95|109.5|109.4|108.95|108.8|312907
1614351300000|2021-02-26 14:55:00|109|108.9|108.85|108.7|109.15|109.1|108.75|108.65|608196
1614351600000|2021-02-26 15:00:00|108.8|108.75|108.8|108.7|109|108.9|108.65|108.6|638058
1614351900000|2021-02-26 15:05:00|108.75|108.65|107.75|107.65|108.8|108.7|107.75|107.65|1060797
1614352200000|2021-02-26 15:10:00|107.7|107.6|107.7|107.6|108.1|107.95|107.7|107.55|392845
1614352500000|2021-02-26 15:15:00|107.65|107.55|107.7|107.65|107.85|107.8|107.3|107.1|1279473
1614352800000|2021-02-26 15:20:00|107.75|107.7|107.25|107.15|107.85|107.75|107.2|107.1|545478
1614353100000|2021-02-26 15:25:00|107.3|107.2|106.7|106.6|107.75|107.6|106.65|106.55|987813
1614353400000|2021-02-26 15:30:00|106.75|106.65|106|105.9|106.85|106.75|105.85|105.75|1877306
1614353700000|2021-02-26 15:35:00|106.05|105.95|106.6|106.5|106.8|106.65|105.8|105.7|1460613
1614354000000|2021-02-26 15:40:00|106.65|106.65|107|106.85|107|106.9|106.2|106.05|1127060
1614354300000|2021-02-26 15:45:00|107.05|106.9|107.7|107.6|107.75|107.65|106.6|106.5|1133185
1614354600000|2021-02-26 15:50:00|107.65|107.55|107.85|107.7|108.15|108.05|107.35|107.3|1033756
1614354900000|2021-02-26 15:55:00|107.8|107.65|107.4|107.3|107.8|107.75|107.3|107.15|775616
1614355200000|2021-02-26 16:00:00|107.45|107.35|107.75|107.7|108.05|108|107.25|107.15|695761
1614355500000|2021-02-26 16:05:00|107.8|107.65|108.35|108.25|108.65|108.6|107.8|107.65|712559
1614355800000|2021-02-26 16:10:00|108.4|108.3|108.35|108.25|108.5|108.4|108|107.85|539155
1614356100000|2021-02-26 16:15:00|108.3|108.3|107.9|107.85|108.4|108.35|107.8|107.7|467093
1614356400000|2021-02-26 16:20:00|107.95|107.9|107.95|107.85|108.05|107.95|107.5|107.4|746450
1614356700000|2021-02-26 16:25:00|108|107.9|107.6|107.55|108.05|107.95|107.6|107.5|1430597
1614585600000|2021-03-01 08:00:00|110.95|110.05|109.75|109.55|110.95|110.35|109|108.5|1594081
1614585900000|2021-03-01 08:05:00|109.8|109.6|110.1|109.85|110.25|110.1|109.7|109.5|622813
1614586200000|2021-03-01 08:10:00|110.15|109.9|109.55|109.45|110.15|109.95|109.55|109.45|473060
1614586500000|2021-03-01 08:15:00|109.6|109.5|108.9|108.75|109.7|109.55|108.8|108.65|611080
1614586800000|2021-03-01 08:20:00|108.85|108.7|108.75|108.55|108.85|108.7|107.95|107.8|660272
1614587100000|2021-03-01 08:25:00|108.7|108.5|108.95|108.8|109.25|109.1|108.6|108.5|496462
1614587400000|2021-03-01 08:30:00|108.9|108.75|109.25|109.15|109.3|109.15|108.85|108.75|484616
1614587700000|2021-03-01 08:35:00|109.3|109.2|109.25|109.15|109.75|109.45|109.15|109.05|391309
1614588000000|2021-03-01 08:40:00|109.2|109.1|108.9|108.75|109.2|109.15|108.75|108.6|477791
1614588300000|2021-03-01 08:45:00|108.95|108.8|109.45|109.35|109.5|109.4|108.9|108.8|250513
1614588600000|2021-03-01 08:50:00|109.4|109.3|109.45|109.4|109.5|109.4|109.3|109.2|272859
1614588900000|2021-03-01 08:55:00|109.5|109.45|109.2|109.1|109.65|109.6|109.15|109.1|338842
1614589200000|2021-03-01 09:00:00|109.25|109.15|108.9|108.8|109.25|109.15|108.8|108.65|289905
1614589500000|2021-03-01 09:05:00|108.85|108.75|109.5|109.45|109.6|109.55|108.85|108.75|442804
1614589800000|2021-03-01 09:10:00|109.45|109.4|109.3|109.15|109.6|109.5|109.15|109.05|264082
1614590100000|2021-03-01 09:15:00|109.35|109.2|109.2|109.1|109.4|109.35|109.1|109|165204
1614590400000|2021-03-01 09:20:00|109.15|109.05|109.05|108.95|109.25|109.05|108.9|108.85|167849
1614590700000|2021-03-01 09:25:00|109.1|109|109.05|108.95|109.25|109.2|108.6|108.55|364540
1614591000000|2021-03-01 09:30:00|109.1|108.9|109.15|109.05|109.25|109.2|108.95|108.85|269906
1614591300000|2021-03-01 09:35:00|109.1|109|109.05|108.95|109.1|109.05|108.9|108.85|123277
1614591600000|2021-03-01 09:40:00|109|108.9|108.75|108.65|109|108.9|108.65|108.5|267426
1614591900000|2021-03-01 09:45:00|108.8|108.7|109|108.9|109.05|108.95|108.8|108.7|195477
1614592200000|2021-03-01 09:50:00|109.05|108.95|109.5|109.4|109.5|109.4|108.9|108.85|342250
1614592500000|2021-03-01 09:55:00|109.45|109.35|110.1|110|110.15|110|109.45|109.35|266469
1614592800000|2021-03-01 10:00:00|110.15|110.05|110.35|110.2|110.4|110.3|110.05|110|175998
1614593100000|2021-03-01 10:05:00|110.4|110.25|110.15|110|110.5|110.3|110.15|109.95|247017
1614593400000|2021-03-01 10:10:00|110.2|110.05|110.15|110|110.4|110.3|110.15|110|126459
1614593700000|2021-03-01 10:15:00|110.1|109.95|109.75|109.7|110.15|110|109.65|109.6|79788
1614594000000|2021-03-01 10:20:00|109.7|109.65|109.65|109.55|109.75|109.7|109.5|109.4|198380
1614594300000|2021-03-01 10:25:00|109.6|109.5|109.4|109.25|109.65|109.5|109.2|109.15|341221
1614594600000|2021-03-01 10:30:00|109.35|109.3|109.8|109.7|110|109.9|109.35|109.3|397974
1614594900000|2021-03-01 10:35:00|109.85|109.75|109.95|109.9|110.15|110.05|109.85|109.7|377055
1614595200000|2021-03-01 10:40:00|109.9|109.85|109.85|109.75|110|109.9|109.8|109.7|284868
1614595500000|2021-03-01 10:45:00|109.8|109.7|110.3|110.2|110.3|110.2|109.75|109.65|177931
1614595800000|2021-03-01 10:50:00|110.25|110.25|110.1|110|110.6|110.5|110.05|110|355302
1614596100000|2021-03-01 10:55:00|110.15|110.05|109.95|109.8|110.15|110.1|109.85|109.8|238957
1614596400000|2021-03-01 11:00:00|110|109.85|109.85|109.75|110|109.85|109.6|109.55|262366
1614596700000|2021-03-01 11:05:00|109.8|109.8|110|109.95|110.1|110|109.8|109.7|152352
1614597000000|2021-03-01 11:10:00|110.05|109.9|110.15|110.05|110.25|110.15|109.95|109.9|75619
1614597300000|2021-03-01 11:15:00|110.2|110.1|109.65|109.55|110.2|110.1|109.6|109.5|166584
1614597600000|2021-03-01 11:20:00|109.6|109.5|110|109.9|110.1|110|109.6|109.5|102210
1614597900000|2021-03-01 11:25:00|109.95|109.85|109.85|109.75|110|109.95|109.7|109.6|235932
1614598200000|2021-03-01 11:30:00|109.9|109.8|110.2|110.15|110.2|110.15|109.75|109.65|388208
1614598500000|2021-03-01 11:35:00|110.15|110.1|109.85|109.75|110.35|110.2|109.85|109.75|812054
1614598800000|2021-03-01 11:40:00|109.8|109.7|109.9|109.8|110|109.9|109.35|109.3|337109
1614599100000|2021-03-01 11:45:00|109.85|109.85|109.7|109.6|110|109.95|109.7|109.6|114926
1614599400000|2021-03-01 11:50:00|109.65|109.55|109.65|109.6|109.75|109.65|109.45|109.35|251647
1614599700000|2021-03-01 11:55:00|109.7|109.65|109.8|109.75|109.8|109.75|109.5|109.4|258388
1614600000000|2021-03-01 12:00:00|109.85|109.7|109.95|109.8|110|109.95|109.7|109.65|212476
1614600300000|2021-03-01 12:05:00|109.9|109.85|109.9|109.85|110.1|110|109.8|109.75|171141
1614600600000|2021-03-01 12:10:00|109.95|109.9|110.1|110|110.15|110.05|109.95|109.9|117453
1614600900000|2021-03-01 12:15:00|110.15|110.05|110.55|110.5|110.6|110.55|110.15|110.05|169085
1614601200000|2021-03-01 12:20:00|110.6|110.45|110.6|110.5|110.7|110.6|110.35|110.3|396517
1614601500000|2021-03-01 12:25:00|110.55|110.45|110.5|110.4|110.55|110.5|110.4|110.3|142283
1614601800000|2021-03-01 12:30:00|110.55|110.45|111|110.95|111|110.95|110.5|110.45|182841
1614602100000|2021-03-01 12:35:00|111.05|111|111.15|111.05|111.3|111.15|110.95|110.85|279059
1614602400000|2021-03-01 12:40:00|111.2|111.1|111.45|111.35|111.5|111.35|111.1|111.05|165112
1614602700000|2021-03-01 12:45:00|111.4|111.3|111.7|111.55|111.7|111.55|111.1|111.05|901538
1614603000000|2021-03-01 12:50:00|111.75|111.6|111.95|111.85|112|111.85|111.65|111.55|243548
1614603300000|2021-03-01 12:55:00|112|111.9|111.7|111.6|112.1|112|111.65|111.5|431943
1614603600000|2021-03-01 13:00:00|111.75|111.65|111.55|111.45|111.8|111.65|111.35|111.3|338865
1614603900000|2021-03-01 13:05:00|111.5|111.4|111.35|111.25|111.55|111.45|111.1|111.05|254923
1614604200000|2021-03-01 13:10:00|111.3|111.2|111.15|111.05|111.3|111.2|111.1|111.05|151370
1614604500000|2021-03-01 13:15:00|111.2|111.1|110.75|110.65|111.2|111.15|110.65|110.55|318344
1614604800000|2021-03-01 13:20:00|110.8|110.7|111|110.85|111.1|111|110.7|110.65|147819
1614605100000|2021-03-01 13:25:00|110.95|110.9|110.95|110.85|111.15|111.1|110.9|110.85|101783
1614605400000|2021-03-01 13:30:00|110.9|110.8|110.65|110.55|110.9|110.8|110.45|110.4|209130
1614605700000|2021-03-01 13:35:00|110.7|110.6|110.9|110.8|110.95|110.9|110.65|110.55|78743
1614606000000|2021-03-01 13:40:00|110.85|110.75|110.9|110.8|110.95|110.85|110.75|110.7|131519
1614606300000|2021-03-01 13:45:00|110.85|110.85|110.8|110.7|110.9|110.85|110.65|110.55|132004
1614606600000|2021-03-01 13:50:00|110.75|110.65|110.75|110.65|111|110.9|110.7|110.6|109007
1614606900000|2021-03-01 13:55:00|110.8|110.7|110.8|110.7|110.85|110.8|110.65|110.6|102032
1614607200000|2021-03-01 14:00:00|110.75|110.75|110.55|110.45|110.9|110.8|110.55|110.4|167496
1614607500000|2021-03-01 14:05:00|110.6|110.5|110.7|110.6|110.8|110.75|110.5|110.35|245691
1614607800000|2021-03-01 14:10:00|110.75|110.65|110.65|110.55|110.8|110.7|110.6|110.55|321582
1614608100000|2021-03-01 14:15:00|110.6|110.5|111.15|111.05|111.2|111.1|110.6|110.5|368586
1614608400000|2021-03-01 14:20:00|111.1|111.1|110.7|110.6|111.1|111.1|110.6|110.5|138754
1614608700000|2021-03-01 14:25:00|110.75|110.65|111.3|111.15|111.3|111.15|110.7|110.65|331683
1614609000000|2021-03-01 14:30:00|111.25|111.1|111.05|110.95|111.55|111.45|110.95|110.85|774684
1614609300000|2021-03-01 14:35:00|111.1|111|111.25|111.15|111.5|111.3|111.1|111|488675
1614609600000|2021-03-01 14:40:00|111.2|111.1|111.35|111.25|111.5|111.35|110.85|110.8|1227181
1614609900000|2021-03-01 14:45:00|111.3|111.2|112.2|112.1|112.2|112.15|111.2|111.05|690413
1614610200000|2021-03-01 14:50:00|112.15|112.15|111.55|111.5|112.15|112.15|111.5|111.45|475652
1614610500000|2021-03-01 14:55:00|111.6|111.45|112.05|112|112.15|112.05|111.55|111.4|298203
1614610800000|2021-03-01 15:00:00|112.1|112.05|112.25|112.2|112.5|112.35|112|111.95|710862
1614611100000|2021-03-01 15:05:00|112.3|112.25|112.65|112.55|112.7|112.65|112.2|112.15|845215
1614611400000|2021-03-01 15:10:00|112.6|112.5|112.75|112.65|112.9|112.75|112.5|112.4|418492
1614611700000|2021-03-01 15:15:00|112.8|112.7|113.3|113.2|113.5|113.35|112.75|112.65|812226
1614612000000|2021-03-01 15:20:00|113.35|113.25|112.85|112.8|113.4|113.35|112.8|112.75|904742
1614612300000|2021-03-01 15:25:00|112.8|112.75|111.8|111.65|112.8|112.75|111.65|111.6|692916
1614612600000|2021-03-01 15:30:00|111.85|111.7|111.95|111.9|112.2|112.1|111.85|111.7|321312
1614612900000|2021-03-01 15:35:00|111.9|111.85|111.95|111.85|112.2|112.1|111.85|111.8|325067
1614613200000|2021-03-01 15:40:00|112|111.9|112.1|112|112.15|112.05|111.95|111.85|352173
1614613500000|2021-03-01 15:45:00|112.05|112.05|112.4|112.3|112.45|112.3|112.05|112|196932
1614613800000|2021-03-01 15:50:00|112.45|112.35|112.2|112.15|112.45|112.4|112.1|112|416833
1614614100000|2021-03-01 15:55:00|112.15|112.1|112.5|112.4|112.6|112.45|112.15|112.1|843839
1614614400000|2021-03-01 16:00:00|112.45|112.35|111.7|111.6|112.5|112.35|111.6|111.55|504157
1614614700000|2021-03-01 16:05:00|111.65|111.55|111.9|111.85|111.95|111.9|111.65|111.55|418745
1614615000000|2021-03-01 16:10:00|111.9|111.8|111.9|111.8|112.2|112.05|111.85|111.65|48986
1614615300000|2021-03-01 16:15:00|111.95|111.85|111.9|111.8|112.15|112.05|111.65|111.5|80410
1614615600000|2021-03-01 16:20:00|111.95|111.75|111.75|111.6|112|111.85|111.5|111.4|33291
1614615900000|2021-03-01 16:25:00|111.7|111.55|111.15|110.95|111.75|111.6|111.05|110.9|63156
1614672000000|2021-03-02 08:00:00|111.05|110.85|110.7|110.5|112.2|111.95|110.3|110.05|954677
1614672300000|2021-03-02 08:05:00|110.65|110.45|111.6|111.4|112|111.85|110.3|110.05|333942
1614672600000|2021-03-02 08:10:00|111.65|111.45|111.55|111.4|111.8|111.55|111.15|110.9|314564
1614672900000|2021-03-02 08:15:00|111.6|111.45|111.35|111.2|111.75|111.6|111.1|111|648187
1614673200000|2021-03-02 08:20:00|111.3|111.25|111.45|111.3|111.9|111.8|111.3|111.2|618599
1614673500000|2021-03-02 08:25:00|111.5|111.35|110.5|110.35|111.55|111.5|110.5|110.35|424354
1614673800000|2021-03-02 08:30:00|110.55|110.4|110.75|110.65|111|110.9|110.5|110.4|256200
1614674100000|2021-03-02 08:35:00|110.7|110.6|110.7|110.6|111.05|110.9|110.55|110.5|298614
1614674400000|2021-03-02 08:40:00|110.75|110.65|110.9|110.8|111|110.9|110.75|110.65|179601
1614674700000|2021-03-02 08:45:00|110.85|110.85|110.7|110.6|110.95|110.9|110.7|110.6|310499
1614675000000|2021-03-02 08:50:00|110.65|110.55|110.75|110.7|110.95|110.85|110.6|110.5|282564
1614675300000|2021-03-02 08:55:00|110.7|110.65|110.65|110.55|110.85|110.75|110.4|110.3|272488
1614675600000|2021-03-02 09:00:00|110.7|110.6|110.4|110.3|110.75|110.65|110.25|110.2|360945
1614675900000|2021-03-02 09:05:00|110.45|110.25|110.4|110.3|110.6|110.5|110.35|110.25|292003
1614676200000|2021-03-02 09:10:00|110.35|110.25|110|109.9|110.4|110.25|109.6|109.5|940001
1614676500000|2021-03-02 09:15:00|109.95|109.85|109.4|109.3|109.95|109.85|109.35|109.3|342392
1614676800000|2021-03-02 09:20:00|109.35|109.25|109.55|109.45|109.55|109.45|109.2|109.15|264200
1614677100000|2021-03-02 09:25:00|109.6|109.5|110.6|110.5|110.6|110.5|109.6|109.5|486427
1614677400000|2021-03-02 09:30:00|110.55|110.45|110.65|110.55|110.7|110.6|110.35|110.2|200216
1614677700000|2021-03-02 09:35:00|110.7|110.6|110.8|110.75|110.95|110.85|110.7|110.6|241499
1614678000000|2021-03-02 09:40:00|110.85|110.8|111.3|111.2|111.35|111.25|110.85|110.75|866461
1614678300000|2021-03-02 09:45:00|111.25|111.15|110.95|110.9|111.55|111.5|110.95|110.9|346781
1614678600000|2021-03-02 09:50:00|110.9|110.85|110.55|110.5|110.95|110.85|110.55|110.45|122445
1614678900000|2021-03-02 09:55:00|110.6|110.55|110.3|110.2|110.6|110.55|110.2|110.1|109400
1614679200000|2021-03-02 10:00:00|110.25|110.25|110.75|110.6|110.75|110.6|110.2|110.15|151654
1614679500000|2021-03-02 10:05:00|110.7|110.65|110.35|110.3|110.85|110.8|110.3|110.2|90485
1614679800000|2021-03-02 10:10:00|110.4|110.35|110.6|110.55|110.7|110.6|110.4|110.3|89277
1614680100000|2021-03-02 10:15:00|110.65|110.5|110.25|110.15|110.65|110.5|110.25|110.1|68750
1614680400000|2021-03-02 10:20:00|110.2|110.1|110.45|110.35|110.55|110.4|110.15|110.05|58344
1614680700000|2021-03-02 10:25:00|110.4|110.4|110.35|110.25|110.5|110.4|110.25|110.2|64822
1614681000000|2021-03-02 10:30:00|110.3|110.3|110.5|110.45|110.5|110.45|110.3|110.15|114353
1614681300000|2021-03-02 10:35:00|110.55|110.5|110.55|110.5|110.7|110.55|110.45|110.35|110744
1614681600000|2021-03-02 10:40:00|110.6|110.55|110.4|110.3|110.65|110.6|110.35|110.25|108269
1614681900000|2021-03-02 10:45:00|110.35|110.25|110.45|110.35|110.55|110.45|110.25|110.15|210459
1614682200000|2021-03-02 10:50:00|110.5|110.4|110.6|110.55|110.6|110.55|110.45|110.4|102672
1614682500000|2021-03-02 10:55:00|110.55|110.5|110.45|110.35|110.65|110.55|110.45|110.35|56195
1614682800000|2021-03-02 11:00:00|110.4|110.3|110.15|110.1|110.4|110.3|110.1|110|162831
1614683100000|2021-03-02 11:05:00|110.2|110.15|110.25|110.2|110.35|110.25|110.2|110.1|44371
1614683400000|2021-03-02 11:10:00|110.3|110.15|110.35|110.3|110.35|110.3|110.15|110.05|90651
1614683700000|2021-03-02 11:15:00|110.4|110.25|110.6|110.55|110.6|110.55|110.4|110.25|184017
1614684000000|2021-03-02 11:20:00|110.5|110.5|110.9|110.8|110.95|110.8|110.5|110.4|76809
1614684300000|2021-03-02 11:25:00|110.95|110.85|110.9|110.8|111.2|111.1|110.85|110.75|83165
1614684600000|2021-03-02 11:30:00|110.95|110.85|110.95|110.9|111.15|111.05|110.85|110.8|77780
1614684900000|2021-03-02 11:35:00|111|110.95|110.95|110.9|111|110.95|110.9|110.85|54166
1614685200000|2021-03-02 11:40:00|110.9|110.85|110.75|110.65|110.9|110.85|110.6|110.55|89626
1614685500000|2021-03-02 11:45:00|110.8|110.7|110.65|110.55|110.8|110.7|110.6|110.5|54589
1614685800000|2021-03-02 11:50:00|110.6|110.6|110.75|110.65|110.9|110.8|110.6|110.55|60446
1614686100000|2021-03-02 11:55:00|110.8|110.7|110.45|110.4|110.8|110.75|110.45|110.4|153107
1614686400000|2021-03-02 12:00:00|110.5|110.45|110.85|110.8|110.85|110.8|110.45|110.4|72632
1614686700000|2021-03-02 12:05:00|110.9|110.85|110.85|110.8|111|110.9|110.8|110.75|117710
1614687000000|2021-03-02 12:10:00|110.9|110.85|111.05|110.95|111.1|111|110.85|110.75|109759
1614687300000|2021-03-02 12:15:00|111|110.9|110.8|110.75|111|110.95|110.8|110.75|122292
1614687600000|2021-03-02 12:20:00|110.85|110.8|111.05|111|111.2|111.05|110.8|110.75|118271
1614687900000|2021-03-02 12:25:00|111.1|111.05|111.3|111.2|111.3|111.2|111.05|111.05|47723
1614688200000|2021-03-02 12:30:00|111.25|111.15|111|110.95|111.3|111.15|110.95|110.85|105326
1614688500000|2021-03-02 12:35:00|111.05|110.9|111.2|111.15|111.25|111.2|110.95|110.9|98740
1614688800000|2021-03-02 12:40:00|111.25|111.2|111.3|111.25|111.3|111.25|111.2|111.15|56241
1614689100000|2021-03-02 12:45:00|111.35|111.3|111.3|111.25|111.4|111.35|111.3|111.25|67268
1614689400000|2021-03-02 12:50:00|111.35|111.2|111.2|111.1|111.35|111.25|111.15|111.1|287457
1614689700000|2021-03-02 12:55:00|111.15|111.05|110.9|110.85|111.2|111.1|110.8|110.7|257563
1614690000000|2021-03-02 13:00:00|110.85|110.8|110.55|110.45|110.9|110.8|110.5|110.4|160050
1614690300000|2021-03-02 13:05:00|110.5|110.5|110.2|110.1|110.55|110.5|110.2|110.1|96506
1614690600000|2021-03-02 13:10:00|110.25|110.15|110.15|110.05|110.3|110.2|110.15|110|77735
1614690900000|2021-03-02 13:15:00|110.2|110.1|110.2|110.05|110.3|110.2|110.15|110.05|122885
1614691200000|2021-03-02 13:20:00|110.25|110.1|110.05|110|110.25|110.15|110|109.9|426611
1614691500000|2021-03-02 13:25:00|110.1|110.05|110.05|110|110.3|110.25|109.95|109.9|173170
1614691800000|2021-03-02 13:30:00|110.1|109.95|110.05|110|110.15|110.05|110|109.95|118489
1614692100000|2021-03-02 13:35:00|110.1|110.05|110.3|110.2|110.5|110.4|110.1|110.05|114952
1614692400000|2021-03-02 13:40:00|110.35|110.25|110.2|110.05|110.4|110.35|110.2|110.05|136744
1614692700000|2021-03-02 13:45:00|110.15|110.1|110.15|110.1|110.25|110.2|110.1|110.05|123932
1614693000000|2021-03-02 13:50:00|110.2|110.05|110.45|110.35|110.45|110.35|110.2|110.05|177798
1614693300000|2021-03-02 13:55:00|110.5|110.4|110.25|110.1|110.5|110.4|110.2|110.1|79693
1614693600000|2021-03-02 14:00:00|110.3|110.15|110.35|110.25|110.45|110.4|110.2|110.15|101963
1614693900000|2021-03-02 14:05:00|110.4|110.3|110.2|110.1|110.4|110.35|110.15|110.05|52735
1614694200000|2021-03-02 14:10:00|110.15|110.05|109.9|109.85|110.15|110.05|109.85|109.75|54640
1614694500000|2021-03-02 14:15:00|109.95|109.8|110|109.9|110.2|110.1|109.95|109.8|301855
1614694800000|2021-03-02 14:20:00|110.05|109.95|110.3|110.2|110.35|110.3|110|109.9|94467
1614695100000|2021-03-02 14:25:00|110.35|110.25|110.5|110.45|110.55|110.45|110.25|110.15|134966
1614695400000|2021-03-02 14:30:00|110.55|110.5|110.7|110.65|111.05|111|110.45|110.4|370484
1614695700000|2021-03-02 14:35:00|110.75|110.7|110.6|110.55|110.85|110.75|110.6|110.55|128449
1614696000000|2021-03-02 14:40:00|110.65|110.6|110.25|110.15|110.7|110.6|110|109.95|129207
1614696300000|2021-03-02 14:45:00|110.3|110.2|110.25|110.15|110.55|110.45|110.2|110.1|314002
1614696600000|2021-03-02 14:50:00|110.15|110.1|110.2|110.15|110.35|110.25|110.1|110|136795
1614696900000|2021-03-02 14:55:00|110.25|110.1|110.25|110.2|110.55|110.5|110.25|110.1|241155
1614697200000|2021-03-02 15:00:00|110.3|110.25|110.45|110.4|110.5|110.45|110.25|110.2|217954
1614697500000|2021-03-02 15:05:00|110.5|110.35|110.55|110.5|110.65|110.6|110.45|110.35|155196
1614697800000|2021-03-02 15:10:00|110.6|110.55|110.5|110.45|110.65|110.6|110.2|110.15|185680
1614698100000|2021-03-02 15:15:00|110.55|110.5|111|110.9|111|110.9|110.5|110.45|165421
1614698400000|2021-03-02 15:20:00|110.95|110.95|110.8|110.7|111.35|111.2|110.8|110.7|286953
1614698700000|2021-03-02 15:25:00|110.65|110.65|110.55|110.5|110.9|110.8|110.55|110.5|254054
1614699000000|2021-03-02 15:30:00|110.6|110.55|110.6|110.5|110.75|110.65|110.5|110.4|99931
1614699300000|2021-03-02 15:35:00|110.65|110.55|110.4|110.3|110.7|110.65|110.35|110.3|161326
1614699600000|2021-03-02 15:40:00|110.45|110.35|110.5|110.45|110.75|110.65|110.4|110.3|143865
1614699900000|2021-03-02 15:45:00|110.45|110.4|110.7|110.6|110.7|110.65|110.45|110.35|162360
1614700200000|2021-03-02 15:50:00|110.65|110.65|110.7|110.6|110.9|110.8|110.6|110.5|175575
1614700500000|2021-03-02 15:55:00|110.65|110.55|110.4|110.3|110.65|110.6|110.3|110.25|139208
1614700800000|2021-03-02 16:00:00|110.35|110.25|110.4|110.3|110.45|110.4|110.2|110.1|126400
1614701100000|2021-03-02 16:05:00|110.45|110.4|110.6|110.5|110.7|110.6|110.4|110.3|261696
1614701400000|2021-03-02 16:10:00|110.55|110.45|110.45|110.4|110.55|110.45|110.4|110.3|131536
1614701700000|2021-03-02 16:15:00|110.5|110.35|110.6|110.5|110.6|110.5|110.25|110.15|259712
1614702000000|2021-03-02 16:20:00|110.55|110.55|110.55|110.4|110.65|110.6|110.45|110.4|462990
1614702300000|2021-03-02 16:25:00|110.5|110.45|110.7|110.55|110.8|110.7|110.45|110.4|831283
1614758400000|2021-03-03 08:00:00|111.35|110.9|111.9|111.65|112.2|111.95|110.25|110|900686
1614758700000|2021-03-03 08:05:00|111.95|111.7|112.15|112|112.35|112.2|111.4|111.1|1394304
1614759000000|2021-03-03 08:10:00|112.1|112.05|111.8|111.65|112.3|112.05|111.35|111.25|494093
1614759300000|2021-03-03 08:15:00|111.85|111.7|112.05|111.95|112.35|112.25|111.85|111.7|391812
1614759600000|2021-03-03 08:20:00|112|111.9|111.75|111.65|112.15|112|111.75|111.65|267275
1614759900000|2021-03-03 08:25:00|111.8|111.7|111.3|111.25|111.85|111.75|110.95|110.9|766620
1614760200000|2021-03-03 08:30:00|111.35|111.3|111.45|111.3|111.65|111.55|111.25|111.2|304587
1614760500000|2021-03-03 08:35:00|111.5|111.35|111.7|111.65|112|111.95|111.4|111.35|442111
1614760800000|2021-03-03 08:40:00|111.75|111.7|112.2|112.1|112.65|112.5|111.75|111.7|471961
1614761100000|2021-03-03 08:45:00|112.15|112.05|112.6|112.5|112.7|112.6|112.1|112.05|234238
1614761400000|2021-03-03 08:50:00|112.65|112.55|113|112.95|113|112.95|112.5|112.4|356225
1614761700000|2021-03-03 08:55:00|113.05|112.9|113|112.95|113.45|113.35|113|112.9|695216
1614762000000|2021-03-03 09:00:00|113.05|113|112.4|112.3|113.05|113|112.1|112|463665
1614762300000|2021-03-03 09:05:00|112.35|112.35|113|112.85|113.15|113|112.3|112.25|152615
1614762600000|2021-03-03 09:10:00|113.05|112.9|113.05|113|113.25|113.15|113.05|112.9|242272
1614762900000|2021-03-03 09:15:00|113.1|112.95|112.8|112.7|113.25|113.1|112.75|112.7|194205
1614763200000|2021-03-03 09:20:00|112.75|112.65|112.6|112.45|112.9|112.8|112.45|112.4|237212
1614763500000|2021-03-03 09:25:00|112.55|112.4|112.5|112.4|112.65|112.55|112.35|112.25|202878
1614763800000|2021-03-03 09:30:00|112.45|112.35|112.45|112.35|112.7|112.6|112.3|112.25|888714
1614764100000|2021-03-03 09:35:00|112.5|112.4|112.35|112.25|112.55|112.5|112.3|112.25|173603
1614764400000|2021-03-03 09:40:00|112.3|112.2|112.5|112.45|112.65|112.55|112.2|112.1|205928
1614764700000|2021-03-03 09:45:00|112.55|112.5|112.9|112.8|112.9|112.85|112.5|112.45|174508
1614765000000|2021-03-03 09:50:00|112.85|112.75|112.75|112.7|113|112.9|112.75|112.6|144003
1614765300000|2021-03-03 09:55:00|112.8|112.75|112.8|112.65|112.85|112.75|112.7|112.6|190336
1614765600000|2021-03-03 10:00:00|112.85|112.7|112.9|112.8|112.9|112.8|112.75|112.65|124738
1614765900000|2021-03-03 10:05:00|112.95|112.85|112.9|112.8|113.1|113|112.9|112.8|244597
1614766200000|2021-03-03 10:10:00|112.95|112.85|113.15|113.05|113.2|113.1|112.95|112.85|287422
1614766500000|2021-03-03 10:15:00|113.2|113.1|113.1|113.05|113.25|113.1|113.1|112.95|163513
1614766800000|2021-03-03 10:20:00|113.05|113|113.1|113.05|113.1|113.05|113.05|112.9|114170
1614767100000|2021-03-03 10:25:00|113.05|113|113.25|113.15|113.3|113.15|113.05|113|194196
1614767400000|2021-03-03 10:30:00|113.3|113.2|113.25|113.15|113.5|113.35|113.25|113.15|529039
1614767700000|2021-03-03 10:35:00|113.3|113.2|113.4|113.3|113.45|113.35|113.25|113.15|136820
1614768000000|2021-03-03 10:40:00|113.35|113.4|113.6|113.45|113.7|113.6|113.3|113.25|182126
1614768300000|2021-03-03 10:45:00|113.55|113.4|113.25|113.2|113.55|113.45|113.25|113.15|213282
1614768600000|2021-03-03 10:50:00|113.2|113.15|113.4|113.3|113.4|113.3|113.15|113.05|210236
1614768900000|2021-03-03 10:55:00|113.45|113.35|113.4|113.35|113.5|113.4|113.35|113.25|303620
1614769200000|2021-03-03 11:00:00|113.45|113.3|113.25|113.15|113.45|113.3|113.2|113.05|135420
1614769500000|2021-03-03 11:05:00|113.2|113.2|112.75|112.65|113.2|113.2|112.7|112.6|560886
1614769800000|2021-03-03 11:10:00|112.8|112.7|112.8|112.75|112.9|112.8|112.7|112.6|95062
1614770100000|2021-03-03 11:15:00|112.75|112.7|112.8|112.75|112.85|112.8|112.75|112.7|74884
1614770400000|2021-03-03 11:20:00|112.85|112.8|112.6|112.5|112.85|112.8|112.6|112.5|127093
1614770700000|2021-03-03 11:25:00|112.65|112.55|112.5|112.45|112.65|112.55|112.5|112.45|139373
1614771000000|2021-03-03 11:30:00|112.55|112.5|112.65|112.6|112.7|112.65|112.5|112.45|241424
1614771300000|2021-03-03 11:35:00|112.7|112.55|112.7|112.65|112.75|112.7|112.6|112.55|134105
1614771600000|2021-03-03 11:40:00|112.75|112.7|112.8|112.75|112.8|112.75|112.6|112.45|145609
1614771900000|2021-03-03 11:45:00|112.85|112.8|112.55|112.5|112.9|112.85|112.55|112.45|195728
1614772200000|2021-03-03 11:50:00|112.5|112.45|112.25|112.15|112.5|112.45|112.2|112.1|180078
1614772500000|2021-03-03 11:55:00|112.3|112.2|112.25|112.2|112.35|112.3|112.25|112.2|65622
1614772800000|2021-03-03 12:00:00|112.3|112.25|112.35|112.25|112.35|112.25|112.2|112.15|44565
1614773100000|2021-03-03 12:05:00|112.3|112.3|112.25|112.2|112.4|112.3|112.1|112|402283
1614773400000|2021-03-03 12:10:00|112.3|112.25|112.55|112.45|112.8|112.65|112.3|112.2|253627
1614773700000|2021-03-03 12:15:00|112.5|112.4|112.15|112.1|112.5|112.4|112.05|112|374061
1614774000000|2021-03-03 12:20:00|112.2|112.05|112.2|112.1|112.2|112.15|112.15|112.05|99846
1614774300000|2021-03-03 12:25:00|112.15|112.05|112.15|112.1|112.2|112.1|112.1|112|46226
1614774600000|2021-03-03 12:30:00|112.2|112.15|112.35|112.3|112.4|112.35|112.15|112.1|184837
1614774900000|2021-03-03 12:35:00|112.3|112.25|112.15|112.1|112.3|112.25|112.1|112.05|78006
1614775200000|2021-03-03 12:40:00|112.2|112.15|112.2|112.15|112.25|112.2|112.1|112.05|85249
1614775500000|2021-03-03 12:45:00|112.15|112.1|112.3|112.2|112.3|112.25|112.1|112.05|168934
1614775800000|2021-03-03 12:50:00|112.25|112.25|112.65|112.55|112.65|112.55|112.25|112.2|238071
1614776100000|2021-03-03 12:55:00|112.6|112.6|112.75|112.65|112.75|112.65|112.45|112.4|222121
1614776400000|2021-03-03 13:00:00|112.8|112.7|112.65|112.6|112.9|112.8|112.45|112.4|268756
1614776700000|2021-03-03 13:05:00|112.6|112.55|112.6|112.5|112.7|112.65|112.5|112.45|169526
1614777000000|2021-03-03 13:10:00|112.65|112.55|112.75|112.7|112.75|112.7|112.65|112.55|114953
1614777300000|2021-03-03 13:15:00|112.7|112.65|112.85|112.75|112.85|112.8|112.65|112.6|108063
1614777600000|2021-03-03 13:20:00|112.9|112.8|112.75|112.65|113|112.85|112.7|112.6|158190
1614777900000|2021-03-03 13:25:00|112.8|112.7|112.55|112.5|112.95|112.8|112.4|112.35|446248
1614778200000|2021-03-03 13:30:00|112.6|112.45|112.1|112|112.65|112.6|112.05|112|173618
1614778500000|2021-03-03 13:35:00|112.15|112.05|112.1|112|112.2|112.15|111.85|111.8|602457
1614778800000|2021-03-03 13:40:00|112.05|111.95|112|111.9|112.2|112.15|111.8|111.75|539687
1614779100000|2021-03-03 13:45:00|111.95|111.95|111.65|111.55|112.1|112.05|111.55|111.45|684129
1614779400000|2021-03-03 13:50:00|111.7|111.6|111.75|111.6|111.75|111.6|111.45|111.35|427274
1614779700000|2021-03-03 13:55:00|111.7|111.55|112.1|112|112.25|112.1|111.65|111.55|200295
1614780000000|2021-03-03 14:00:00|112.05|111.95|112.3|112.25|112.4|112.3|112|111.95|194388
1614780300000|2021-03-03 14:05:00|112.25|112.2|112.5|112.4|112.5|112.45|112.2|112.15|144960
1614780600000|2021-03-03 14:10:00|112.45|112.35|112.35|112.25|112.5|112.4|112.25|112.2|76589
1614780900000|2021-03-03 14:15:00|112.3|112.3|112.55|112.5|112.6|112.5|112.25|112.2|202497
1614781200000|2021-03-03 14:20:00|112.5|112.45|112.5|112.45|112.6|112.55|112.45|112.35|183489
1614781500000|2021-03-03 14:25:00|112.55|112.4|113.1|113|113.15|113.05|112.5|112.4|408738
1614781800000|2021-03-03 14:30:00|113.05|112.95|113.4|113.3|113.65|113.5|113|112.95|489784
1614782100000|2021-03-03 14:35:00|113.35|113.25|113.2|113.15|113.65|113.6|113.15|113.1|615755
1614782400000|2021-03-03 14:40:00|113.15|113.1|113|112.9|113.4|113.3|112.8|112.75|522558
1614782700000|2021-03-03 14:45:00|112.95|112.85|113|112.95|113|112.95|112.6|112.5|290004
1614783000000|2021-03-03 14:50:00|113.05|112.9|113.1|113.05|113.25|113.15|113|112.9|198546
1614783300000|2021-03-03 14:55:00|113.15|113.1|113.15|113.05|113.45|113.4|113|112.95|526365
1614783600000|2021-03-03 15:00:00|113.1|113|112.8|112.7|113.1|113|112.7|112.6|341699
1614783900000|2021-03-03 15:05:00|112.75|112.65|112.6|112.5|112.85|112.7|112.2|112.1|267314
1614784200000|2021-03-03 15:10:00|112.55|112.55|112.5|112.45|112.75|112.65|112.3|112.2|189869
1614784500000|2021-03-03 15:15:00|112.45|112.4|112.5|112.4|112.5|112.4|112.25|112.15|165320
1614784800000|2021-03-03 15:20:00|112.55|112.45|112.75|112.7|112.85|112.75|112.4|112.35|191792
1614785100000|2021-03-03 15:25:00|112.8|112.65|112.95|112.9|113.1|113|112.7|112.65|214452
1614785400000|2021-03-03 15:30:00|112.9|112.85|113.25|113.15|113.4|113.25|112.8|112.75|362091
1614785700000|2021-03-03 15:35:00|113.2|113.2|113.3|113.2|113.55|113.5|113.2|113.15|626299
1614786000000|2021-03-03 15:40:00|113.2|113.25|113.35|113.25|113.5|113.4|113.1|113.05|580373
1614786300000|2021-03-03 15:45:00|113.3|113.3|113.4|113.3|113.6|113.5|113.3|113.2|939458
1614786600000|2021-03-03 15:50:00|113.35|113.35|113.85|113.7|113.9|113.75|113.3|113.25|614613
1614786900000|2021-03-03 15:55:00|113.8|113.75|113.8|113.75|113.85|113.75|113.6|113.5|492090
1614787200000|2021-03-03 16:00:00|113.85|113.8|113.75|113.7|113.9|113.85|113.65|113.6|521505
1614787500000|2021-03-03 16:05:00|113.8|113.75|113.65|113.6|113.85|113.75|113.6|113.5|374591
1614787800000|2021-03-03 16:10:00|113.7|113.55|113.6|113.55|113.75|113.65|113.6|113.55|380271
1614788100000|2021-03-03 16:15:00|113.65|113.6|113.6|113.55|113.65|113.6|113.3|113.25|463819
1614788400000|2021-03-03 16:20:00|113.65|113.6|113.7|113.6|113.8|113.75|113.6|113.55|633925
1614788700000|2021-03-03 16:25:00|113.65|113.55|113.9|113.8|114|113.9|113.5|113.4|1617222
1614844800000|2021-03-04 08:00:00|113.1|113|113.25|113.1|114.45|114.25|112.7|112.3|1285361
1614845100000|2021-03-04 08:05:00|113.3|113.15|113.2|112.95|113.45|113.3|112.55|112.35|753988
1614845400000|2021-03-04 08:10:00|113.25|112.9|113|112.9|113.25|113.2|112.65|112.55|375693
1614845700000|2021-03-04 08:15:00|113.05|112.95|113.25|113.15|113.25|113.15|112.95|112.8|377939
1614846000000|2021-03-04 08:20:00|113.3|113.2|113.65|113.55|113.85|113.75|113.2|113.15|510946
1614846300000|2021-03-04 08:25:00|113.7|113.6|114.1|114|114.25|114.2|113.65|113.6|316842
1614846600000|2021-03-04 08:30:00|114.05|113.95|114.5|114.35|114.65|114.6|113.8|113.65|467899
1614846900000|2021-03-04 08:35:00|114.45|114.4|115.35|115.25|115.4|115.25|114.45|114.4|1174889
1614847200000|2021-03-04 08:40:00|115.4|115.3|115.25|115.1|115.5|115.35|114.8|114.75|660430
1614847500000|2021-03-04 08:45:00|115.2|115.15|114.25|114.1|115.35|115.25|114.05|114|626330
1614847800000|2021-03-04 08:50:00|114.2|114.05|113.95|113.8|114.2|114.05|113.7|113.6|291979
1614848100000|2021-03-04 08:55:00|114|113.85|114.6|114.5|114.6|114.5|113.95|113.85|271647
1614848400000|2021-03-04 09:00:00|114.65|114.55|114.9|114.8|115|114.95|114.5|114.45|272744
1614848700000|2021-03-04 09:05:00|114.85|114.75|115|114.9|115|114.9|114.5|114.4|225561
1614849000000|2021-03-04 09:10:00|114.95|114.85|115|114.9|115.35|115.25|114.7|114.6|469262
1614849300000|2021-03-04 09:15:00|115.05|114.95|114.85|114.7|115.3|115.25|114.75|114.7|512199
1614849600000|2021-03-04 09:20:00|114.8|114.75|114.5|114.4|114.85|114.75|114.45|114.35|216254
1614849900000|2021-03-04 09:25:00|114.45|114.45|114.25|114.15|114.55|114.45|113.85|113.75|472971
1614850200000|2021-03-04 09:30:00|114.2|114.1|114.4|114.25|114.55|114.4|114.1|114.05|249452
1614850500000|2021-03-04 09:35:00|114.35|114.3|114.45|114.4|114.6|114.5|114.25|114.2|156158
1614850800000|2021-03-04 09:40:00|114.4|114.35|114.3|114.2|114.5|114.45|114.15|114.05|361084
1614851100000|2021-03-04 09:45:00|114.25|114.15|114.3|114.2|114.35|114.3|114.15|114.05|229759
1614851400000|2021-03-04 09:50:00|114.25|114.25|114.3|114.25|114.35|114.25|114.15|114.05|107534
1614851700000|2021-03-04 09:55:00|114.35|114.3|114.5|114.4|114.5|114.45|114.3|114.15|140458
1614852000000|2021-03-04 10:00:00|114.45|114.45|114.65|114.55|114.75|114.65|114.15|114.05|569772
1614852300000|2021-03-04 10:05:00|114.6|114.5|114.45|114.35|114.8|114.7|114.4|114.35|363355
1614852600000|2021-03-04 10:10:00|114.4|114.3|114.35|114.3|114.65|114.6|114.35|114.25|271826
1614852900000|2021-03-04 10:15:00|114.3|114.25|114.15|114.05|114.4|114.3|114.1|114.05|220994
1614853200000|2021-03-04 10:20:00|114.1|114.1|114.15|114.05|114.2|114.1|113.75|113.7|557779
1614853500000|2021-03-04 10:25:00|114.2|114.1|114.35|114.25|114.4|114.35|114.05|114|206636
1614853800000|2021-03-04 10:30:00|114.4|114.2|114.45|114.35|114.55|114.45|114.1|114.05|262603
1614854100000|2021-03-04 10:35:00|114.5|114.4|114.25|114.2|114.6|114.5|114.1|114|269240
1614854400000|2021-03-04 10:40:00|114.3|114.15|114.35|114.3|114.45|114.4|114.2|114.15|195264
1614854700000|2021-03-04 10:45:00|114.3|114.25|114.6|114.5|114.65|114.6|114.2|114.15|481938
1614855000000|2021-03-04 10:50:00|114.55|114.45|114.55|114.45|114.7|114.6|114.45|114.35|309760
1614855300000|2021-03-04 10:55:00|114.6|114.5|114.4|114.3|114.7|114.65|114.35|114.2|293723
1614855600000|2021-03-04 11:00:00|114.45|114.35|114.45|114.35|114.75|114.6|114.35|114.3|259749
1614855900000|2021-03-04 11:05:00|114.4|114.3|114.4|114.35|114.5|114.4|114.3|114.25|194458
1614856200000|2021-03-04 11:10:00|114.35|114.3|114.15|114.05|114.35|114.3|114.05|114|216083
1614856500000|2021-03-04 11:15:00|114.2|114.1|114.25|114.2|114.35|114.25|113.9|113.8|771426
1614856800000|2021-03-04 11:20:00|114.2|114.15|114.2|114.15|114.2|114.15|113.9|113.8|123146
1614857100000|2021-03-04 11:25:00|114.25|114.1|114.5|114.35|114.55|114.45|114.25|114.1|63323
1614857400000|2021-03-04 11:30:00|114.45|114.3|114.6|114.5|114.65|114.5|114.35|114.25|120489
1614857700000|2021-03-04 11:35:00|114.55|114.45|114.6|114.55|114.8|114.7|114.4|114.35|251839
1614858000000|2021-03-04 11:40:00|114.65|114.6|114.6|114.55|114.85|114.75|114.6|114.55|163421
1614858300000|2021-03-04 11:45:00|114.65|114.6|114.7|114.6|114.8|114.7|114.6|114.55|143955
1614858600000|2021-03-04 11:50:00|114.75|114.65|114.75|114.7|114.85|114.75|114.7|114.65|46961
1614858900000|2021-03-04 11:55:00|114.8|114.75|114.8|114.65|115|114.95|114.7|114.65|233035
1614859200000|2021-03-04 12:00:00|114.85|114.7|115.45|115.35|115.5|115.45|114.8|114.7|1072843
1614859500000|2021-03-04 12:05:00|115.4|115.4|115.1|115|115.6|115.5|115.1|115|307539
1614859800000|2021-03-04 12:10:00|115.15|115.05|115.1|115.05|115.3|115.15|114.9|114.85|339548
1614860100000|2021-03-04 12:15:00|115.05|115|114.85|114.75|115.05|115|114.65|114.6|217388
1614860400000|2021-03-04 12:20:00|114.9|114.7|114.85|114.75|115|114.95|114.7|114.55|318719
1614860700000|2021-03-04 12:25:00|114.8|114.7|114.95|114.85|114.95|114.85|114.55|114.5|125178
1614861000000|2021-03-04 12:30:00|114.9|114.9|114.85|114.75|115|114.9|114.8|114.75|172233
1614861300000|2021-03-04 12:35:00|114.9|114.8|114.95|114.85|114.95|114.9|114.75|114.6|116920
1614861600000|2021-03-04 12:40:00|115|114.9|115.05|114.9|115.1|115|114.95|114.85|156528
1614861900000|2021-03-04 12:45:00|115|115|115.05|114.95|115.05|115|114.85|114.8|65910
1614862200000|2021-03-04 12:50:00|115.1|115|115.05|115|115.1|115|115|114.95|78770
1614862500000|2021-03-04 12:55:00|115|114.95|115.2|115.1|115.25|115.2|115|114.95|270377
1614862800000|2021-03-04 13:00:00|115.25|115.15|115.15|115.05|115.3|115.2|115.15|115.05|120910
1614863100000|2021-03-04 13:05:00|115.1|115|115.15|115.1|115.35|115.25|115.1|115|63392
1614863400000|2021-03-04 13:10:00|115.1|115.05|115.25|115.15|115.45|115.4|115.1|115|352887
1614863700000|2021-03-04 13:15:00|115.3|115.2|115.45|115.3|115.45|115.35|115.25|115.2|200425
1614864000000|2021-03-04 13:20:00|115.4|115.35|115.25|115.2|115.55|115.5|115.25|115.2|184930
1614864300000|2021-03-04 13:25:00|115.2|115.15|115.15|115.05|115.25|115.2|115.1|115.05|53325
1614864600000|2021-03-04 13:30:00|115.2|115.1|115.3|115.25|115.45|115.35|115.15|115|146157
1614864900000|2021-03-04 13:35:00|115.35|115.3|115.45|115.35|115.45|115.35|115.25|115.15|126023
1614865200000|2021-03-04 13:40:00|115.5|115.4|115.5|115.45|115.75|115.65|115.5|115.35|223126
1614865500000|2021-03-04 13:45:00|115.45|115.4|115.3|115.2|115.55|115.5|115.25|115.15|146703
1614865800000|2021-03-04 13:50:00|115.25|115.25|115.35|115.25|115.45|115.35|115.25|115.2|118555
1614866100000|2021-03-04 13:55:00|115.4|115.3|115.35|115.25|115.45|115.35|115.35|115.25|149541
1614866400000|2021-03-04 14:00:00|115.4|115.3|115.35|115.3|115.5|115.45|115.3|115.25|108501
1614866700000|2021-03-04 14:05:00|115.4|115.35|115.6|115.5|115.7|115.65|115.4|115.35|160099
1614867000000|2021-03-04 14:10:00|115.65|115.55|115.7|115.6|115.9|115.8|115.55|115.5|348253
1614867300000|2021-03-04 14:15:00|115.75|115.65|115.75|115.65|115.8|115.7|115.65|115.6|91440
1614867600000|2021-03-04 14:20:00|115.7|115.7|115.7|115.65|115.8|115.7|115.7|115.65|106612
1614867900000|2021-03-04 14:25:00|115.65|115.6|115.7|115.65|115.7|115.65|115.55|115.45|198884
1614868200000|2021-03-04 14:30:00|115.65|115.6|114.5|114.4|115.65|115.6|114.5|114.4|1076342
1614868500000|2021-03-04 14:35:00|114.55|114.45|115.25|115.15|115.25|115.15|114.55|114.45|575876
1614868800000|2021-03-04 14:40:00|115.2|115.1|115.4|115.35|115.45|115.35|115.05|114.95|218229
1614869100000|2021-03-04 14:45:00|115.45|115.4|114.5|114.4|115.45|115.4|114.5|114.4|267827
1614869400000|2021-03-04 14:50:00|114.45|114.35|113.7|113.5|114.5|114.4|113.15|113.1|870294
1614869700000|2021-03-04 14:55:00|113.75|113.55|114.35|114.3|114.45|114.3|113.7|113.55|407839
1614870000000|2021-03-04 15:00:00|114.4|114.25|113.65|113.5|114.5|114.4|113.6|113.5|284497
1614870300000|2021-03-04 15:05:00|113.6|113.55|113.05|113|113.75|113.65|113|112.95|497101
1614870600000|2021-03-04 15:10:00|113|112.95|112.85|112.75|113.15|113.1|112.05|111.95|1268222
1614870900000|2021-03-04 15:15:00|112.8|112.65|113.2|113.05|113.3|113.25|112.65|112.55|705695
1614871200000|2021-03-04 15:20:00|113.15|113.1|113.4|113.3|113.5|113.4|113.05|112.95|660111
1614871500000|2021-03-04 15:25:00|113.3|113.25|113.65|113.6|113.7|113.65|113.25|113.15|188936
1614871800000|2021-03-04 15:30:00|113.6|113.5|113.65|113.55|113.9|113.8|113.5|113.4|543098
1614872100000|2021-03-04 15:35:00|113.7|113.6|114.05|113.95|114.25|114.15|113.7|113.6|273897
1614872400000|2021-03-04 15:40:00|114|113.9|114|113.9|114.15|114.05|113.75|113.65|151365
1614872700000|2021-03-04 15:45:00|113.95|113.85|113.5|113.4|113.95|113.85|113.35|113.25|274963
1614873000000|2021-03-04 15:50:00|113.55|113.45|113.2|113.05|113.7|113.6|112.85|112.65|366077
1614873300000|2021-03-04 15:55:00|113.15|113.1|113.5|113.4|113.75|113.6|113.15|113.05|179889
1614873600000|2021-03-04 16:00:00|113.55|113.45|114.3|114.2|114.35|114.25|113.55|113.45|1388884
1614873900000|2021-03-04 16:05:00|114.25|114.25|114.5|114.45|114.65|114.55|114.2|114.15|477302
1614874200000|2021-03-04 16:10:00|114.55|114.5|114.4|114.35|114.8|114.75|114.4|114.35|456403
1614874500000|2021-03-04 16:15:00|114.35|114.3|114.65|114.6|114.7|114.65|114.15|114.05|384030
1614874800000|2021-03-04 16:20:00|114.7|114.55|114.6|114.55|114.75|114.7|114.45|114.4|477849
1614875100000|2021-03-04 16:25:00|114.65|114.6|114.35|114.3|114.7|114.65|114.3|114.2|784161
1614931200000|2021-03-05 08:00:00|113.5|113.2|113.9|113.55|114.2|114|112.55|112.25|1240560
1614931500000|2021-03-05 08:05:00|114|113.6|112.9|112.8|114.45|114.2|112.7|112.45|898918
1614931800000|2021-03-05 08:10:00|112.85|112.85|112.6|112.45|113.1|113|112.5|112.4|900715
1614932100000|2021-03-05 08:15:00|112.55|112.4|112.4|112.25|112.6|112.55|112.05|111.9|750193
1614932400000|2021-03-05 08:20:00|112.35|112.2|111.6|111.5|112.35|112.25|111.3|111.1|1001524
1614932700000|2021-03-05 08:25:00|111.55|111.45|111.8|111.75|112.1|112|111.15|111|1512928
1614933000000|2021-03-05 08:30:00|111.75|111.7|111.15|111.05|111.95|111.9|111.15|111|656320
1614933300000|2021-03-05 08:35:00|111.1|111|111.25|111.1|111.4|111.3|110.45|110.3|1541587
1614933600000|2021-03-05 08:40:00|111.3|111.15|111.85|111.75|112.05|111.9|111.3|111.15|690187
1614933900000|2021-03-05 08:45:00|111.8|111.8|112.15|112|112.45|112.3|111.8|111.6|452665
1614934200000|2021-03-05 08:50:00|112.1|112.05|111.5|111.4|112.3|112.15|111.35|111.2|397569
1614934500000|2021-03-05 08:55:00|111.45|111.35|111.2|111.1|111.45|111.35|110.9|110.75|454344
1614934800000|2021-03-05 09:00:00|111.15|111.05|110.75|110.7|111.15|111.1|110.65|110.55|349837
1614935100000|2021-03-05 09:05:00|110.85|110.65|110.55|110.5|110.85|110.65|110.35|110.3|668094
1614935400000|2021-03-05 09:10:00|110.5|110.45|110.7|110.6|111.15|111.1|110.3|110.25|428123
1614935700000|2021-03-05 09:15:00|110.65|110.55|111.2|111.1|111.2|111.15|110.6|110.5|436315
1614936000000|2021-03-05 09:20:00|111.25|111.3|111.6|111.5|111.85|111.8|111.25|111.15|514704
1614936300000|2021-03-05 09:25:00|111.65|111.55|111.4|111.25|111.75|111.7|111.25|111.1|272676
1614936600000|2021-03-05 09:30:00|111.35|111.3|111.45|111.4|111.65|111.55|111.35|111.25|340756
1614936900000|2021-03-05 09:35:00|111.5|111.45|112.45|112.35|112.5|112.35|111.5|111.45|415557
1614937200000|2021-03-05 09:40:00|112.4|112.3|112.45|112.35|112.7|112.55|112.25|112.15|325618
1614937500000|2021-03-05 09:45:00|112.4|112.3|112.4|112.35|112.45|112.4|112.3|112.25|190454
1614937800000|2021-03-05 09:50:00|112.45|112.4|112.4|112.35|112.7|112.65|112.3|112.2|221227
1614938100000|2021-03-05 09:55:00|112.45|112.4|112.9|112.85|113|112.9|112.45|112.35|278526
1614938400000|2021-03-05 10:00:00|112.95|112.9|113.1|113|113.2|113.15|112.75|112.65|290334
1614938700000|2021-03-05 10:05:00|113.05|112.95|112.2|112.1|113.05|112.95|112.2|112.05|172535
1614939000000|2021-03-05 10:10:00|112.25|112.05|112.4|112.35|112.5|112.4|112.15|112|96309
1614939300000|2021-03-05 10:15:00|112.5|112.4|112.65|112.6|112.75|112.6|112.4|112.4|50322
1614939600000|2021-03-05 10:20:00|112.7|112.55|112.85|112.75|112.9|112.8|112.65|112.55|133072
1614939900000|2021-03-05 10:25:00|112.8|112.7|113.05|113|113.4|113.25|112.75|112.7|342688
1614940200000|2021-03-05 10:30:00|113|112.95|112.95|112.85|113.05|112.95|112.6|112.5|142013
1614940500000|2021-03-05 10:35:00|112.9|112.8|112.85|112.8|113.05|112.95|112.8|112.7|206699
1614940800000|2021-03-05 10:40:00|112.8|112.75|112.95|112.85|113|112.9|112.75|112.7|109442
1614941100000|2021-03-05 10:45:00|113|112.9|113.2|113.1|113.25|113.1|112.95|112.9|81345
1614941400000|2021-03-05 10:50:00|113.15|113.05|113.2|113.1|113.4|113.35|113|112.9|250193
1614941700000|2021-03-05 10:55:00|113.25|113.15|113.45|113.4|113.5|113.45|113.2|113.1|1118255
1614942000000|2021-03-05 11:00:00|113.5|113.45|113.7|113.65|113.8|113.75|113.5|113.45|225310
1614942300000|2021-03-05 11:05:00|113.65|113.6|113.3|113.15|113.7|113.65|113.1|113.05|242050
1614942600000|2021-03-05 11:10:00|113.25|113.2|113.25|113.15|113.4|113.3|113.1|113.05|72531
1614942900000|2021-03-05 11:15:00|113.2|113.2|113.4|113.35|113.5|113.45|113.2|113.15|140886
1614943200000|2021-03-05 11:20:00|113.45|113.4|113.15|113.1|113.45|113.4|113.15|113.05|95160
1614943500000|2021-03-05 11:25:00|113.1|113.05|113.3|113.25|113.35|113.25|113.1|113.05|82649
1614943800000|2021-03-05 11:30:00|113.35|113.3|113.3|113.2|113.4|113.3|113.1|112.95|211119
1614944100000|2021-03-05 11:35:00|113.25|113.25|113.75|113.65|113.8|113.65|113.25|113.2|228090
1614944400000|2021-03-05 11:40:00|113.7|113.6|113.5|113.45|113.7|113.6|113.5|113.4|56329
1614944700000|2021-03-05 11:45:00|113.55|113.5|113.5|113.45|113.65|113.6|113.5|113.4|111424
1614945000000|2021-03-05 11:50:00|113.45|113.4|113.4|113.3|113.5|113.45|113.4|113.3|46763
1614945300000|2021-03-05 11:55:00|113.35|113.25|113.1|113.05|113.4|113.35|113.1|113.05|118520
1614945600000|2021-03-05 12:00:00|113.15|113.1|113.4|113.35|113.45|113.35|113.1|113.05|160026
1614945900000|2021-03-05 12:05:00|113.35|113.3|112.85|112.75|113.4|113.35|112.85|112.7|157710
1614946200000|2021-03-05 12:10:00|112.9|112.8|112.75|112.65|112.95|112.9|112.55|112.5|33435
1614946500000|2021-03-05 12:15:00|112.8|112.7|112.75|112.65|112.9|112.75|112.65|112.55|45027
1614946800000|2021-03-05 12:20:00|112.8|112.6|112.7|112.65|112.8|112.65|112.6|112.5|56063
1614947100000|2021-03-05 12:25:00|112.65|112.6|113.15|113.05|113.2|113.05|112.65|112.6|109874
1614947400000|2021-03-05 12:30:00|113.1|113|113.1|113.05|113.3|113.2|113.05|112.95|92831
1614947700000|2021-03-05 12:35:00|113.05|113|113.15|113|113.15|113.05|113|112.95|25660
1614948000000|2021-03-05 12:40:00|113.1|112.95|113|112.85|113.15|112.95|112.85|112.8|185732
1614948300000|2021-03-05 12:45:00|113.05|112.9|112.75|112.7|113.05|112.95|112.75|112.7|200529
1614948600000|2021-03-05 12:50:00|112.7|112.65|112.9|112.8|112.95|112.85|112.65|112.55|200866
1614948900000|2021-03-05 12:55:00|112.95|112.85|112.7|112.65|112.95|112.85|112.7|112.6|85435
1614949200000|2021-03-05 13:00:00|112.75|112.7|113|112.9|113.05|112.95|112.75|112.7|109108
1614949500000|2021-03-05 13:05:00|112.95|112.85|113|112.95|113|112.95|112.7|112.55|93264
1614949800000|2021-03-05 13:10:00|112.95|112.9|112.8|112.7|113|112.9|112.75|112.65|58099
1614950100000|2021-03-05 13:15:00|112.85|112.75|112.8|112.75|113.15|113.1|112.75|112.65|160112
1614950400000|2021-03-05 13:20:00|112.75|112.7|112.7|112.6|112.85|112.8|112.6|112.55|69985
1614950700000|2021-03-05 13:25:00|112.65|112.65|113.3|113.2|113.3|113.2|112.65|112.6|193033
1614951000000|2021-03-05 13:30:00|113.35|113.15|113.55|113.45|113.7|113.6|113.15|113.05|526484
1614951300000|2021-03-05 13:35:00|113.6|113.5|114.35|114.2|114.5|114.4|113.6|113.5|452610
1614951600000|2021-03-05 13:40:00|114.3|114.25|114.4|114.3|114.8|114.65|114.15|114.1|418671
1614951900000|2021-03-05 13:45:00|114.35|114.25|114.15|114.05|114.7|114.6|114.05|114|233501
1614952200000|2021-03-05 13:50:00|114.1|114|114.35|114.3|114.55|114.4|114|113.95|369754
1614952500000|2021-03-05 13:55:00|114.4|114.35|114.05|113.95|114.4|114.35|114|113.9|187432
1614952800000|2021-03-05 14:00:00|114|113.9|113.9|113.8|114|113.9|113.8|113.75|96697
1614953100000|2021-03-05 14:05:00|113.85|113.85|114.1|114|114.15|114.05|113.8|113.75|245614
1614953400000|2021-03-05 14:10:00|114.05|113.95|114.25|114.2|114.25|114.2|113.9|113.85|244158
1614953700000|2021-03-05 14:15:00|114.3|114.25|114.35|114.3|114.4|114.3|114.25|114.15|214990
1614954000000|2021-03-05 14:20:00|114.4|114.35|114.1|114|114.5|114.45|114.05|114|190652
1614954300000|2021-03-05 14:25:00|114.15|114.05|114.2|114.1|114.35|114.25|114.1|114|135712
1614954600000|2021-03-05 14:30:00|114.25|114.15|114.3|114.2|114.35|114.25|113.7|113.6|422968
1614954900000|2021-03-05 14:35:00|114.25|114.15|113.9|113.75|114.3|114.2|113.8|113.7|831317
1614955200000|2021-03-05 14:40:00|113.85|113.8|114.15|114.05|114.2|114.1|113.8|113.7|419226
1614955500000|2021-03-05 14:45:00|114.1|114|114.1|114|114.35|114.25|114|113.95|490722
1614955800000|2021-03-05 14:50:00|114.15|114.05|114.15|114.05|114.4|114.3|114.05|113.95|408990
1614956100000|2021-03-05 14:55:00|114.2|114.1|113.55|113.45|114.25|114.15|113.25|113.15|619554
1614956400000|2021-03-05 15:00:00|113.5|113.4|113.25|113.1|113.6|113.5|112.85|112.8|610020
1614956700000|2021-03-05 15:05:00|113.2|113.15|112.7|112.6|113.5|113.4|112.7|112.6|220689
1614957000000|2021-03-05 15:10:00|112.75|112.65|112.55|112.4|112.95|112.85|112.3|112.25|570806
1614957300000|2021-03-05 15:15:00|112.6|112.45|112|111.95|112.65|112.55|112|111.95|497939
1614957600000|2021-03-05 15:20:00|112.05|112|111.75|111.6|112.25|112.15|111.7|111.6|687281
1614957900000|2021-03-05 15:25:00|111.8|111.65|111.25|111.15|111.95|111.85|111.25|111.15|1010725
1614958200000|2021-03-05 15:30:00|111.2|111.1|110.4|110.3|111.25|111.15|110.35|110.2|1681688
1614958500000|2021-03-05 15:35:00|110.35|110.35|110.6|110.5|110.95|110.75|109.95|109.9|1398548
1614958800000|2021-03-05 15:40:00|110.55|110.45|110.45|110.35|110.75|110.6|110.2|110.1|1039598
1614959100000|2021-03-05 15:45:00|110.5|110.4|110.3|110.2|110.8|110.7|110.25|110.2|774245
1614959400000|2021-03-05 15:50:00|110.25|110.15|110.45|110.4|110.95|110.8|110.15|110.1|998270
1614959700000|2021-03-05 15:55:00|110.5|110.45|109.85|109.75|110.5|110.45|109.8|109.7|786418
1614960000000|2021-03-05 16:00:00|109.9|109.8|109.55|109.5|110|109.95|109.25|109.15|1521248
1614960300000|2021-03-05 16:05:00|109.5|109.45|109.75|109.7|110|109.9|109.4|109.3|1382838
1614960600000|2021-03-05 16:10:00|109.7|109.65|109.75|109.65|109.9|109.8|109.6|109.55|1192811
1614960900000|2021-03-05 16:15:00|109.7|109.6|108.9|108.8|109.75|109.65|108.9|108.75|1474547
1614961200000|2021-03-05 16:20:00|108.85|108.75|108.95|108.9|109.05|109|108.5|108.45|2539671
1614961500000|2021-03-05 16:25:00|108.9|108.85|108.4|108.3|109|108.9|108.2|108.05|2432836
1615190400000|2021-03-08 08:00:00|111.1|111|110.25|110.05|111.5|111.25|109.75|109.4|1995165
1615190700000|2021-03-08 08:05:00|110.3|110.1|110.6|110.45|111.1|110.95|110.25|109.95|956793
1615191000000|2021-03-08 08:10:00|110.65|110.4|111.75|111.6|111.8|111.75|110.5|110.3|501509
1615191300000|2021-03-08 08:15:00|111.7|111.55|111.2|111|112.15|112|111.2|110.95|1048814
1615191600000|2021-03-08 08:20:00|111.15|110.95|110.75|110.65|111.55|111.45|110.7|110.65|580393
1615191900000|2021-03-08 08:25:00|110.7|110.6|111.8|111.7|111.85|111.7|110.65|110.5|248584
1615192200000|2021-03-08 08:30:00|111.85|111.65|112.85|112.75|112.9|112.75|111.85|111.65|796898
1615192500000|2021-03-08 08:35:00|112.95|112.7|112.65|112.5|113|112.9|112.45|112.35|635041
1615192800000|2021-03-08 08:40:00|112.75|112.6|112.55|112.4|112.8|112.7|112.4|112.25|400396
1615193100000|2021-03-08 08:45:00|112.6|112.45|112.25|112.15|112.7|112.65|112.05|112|255842
1615193400000|2021-03-08 08:50:00|112.3|112.2|112.35|112.2|112.65|112.55|112.15|112.05|397544
1615193700000|2021-03-08 08:55:00|112.4|112.25|112.65|112.55|112.65|112.6|112.4|112.25|205842
1615194000000|2021-03-08 09:00:00|112.6|112.5|112.05|111.95|112.65|112.55|112.05|111.95|183764
1615194300000|2021-03-08 09:05:00|112.1|112|111.35|111.25|112.1|112|111.25|111.15|354983
1615194600000|2021-03-08 09:10:00|111.3|111.2|111.6|111.45|111.7|111.65|111.25|111.2|300427
1615194900000|2021-03-08 09:15:00|111.65|111.5|111.3|111.15|111.7|111.65|111.25|111.15|171755
1615195200000|2021-03-08 09:20:00|111.25|111.1|111.2|111.05|111.3|111.15|111|110.9|394132
1615195500000|2021-03-08 09:25:00|111.15|111.1|111.25|111.15|111.25|111.15|110.95|110.9|198242
1615195800000|2021-03-08 09:30:00|111.2|111.1|111.35|111.25|111.45|111.35|111.1|110.95|146115
1615196100000|2021-03-08 09:35:00|111.3|111.2|111.8|111.65|111.85|111.7|111.2|111.15|184990
1615196400000|2021-03-08 09:40:00|111.75|111.6|111.9|111.8|112|111.9|111.65|111.55|83805
1615196700000|2021-03-08 09:45:00|111.85|111.85|111.55|111.45|112|111.95|111.45|111.35|177577
1615197000000|2021-03-08 09:50:00|111.6|111.5|111.65|111.55|111.7|111.65|111.35|111.3|454312
1615197300000|2021-03-08 09:55:00|111.7|111.6|111.55|111.4|111.85|111.8|111.55|111.4|127138
1615197600000|2021-03-08 10:00:00|111.6|111.45|111.55|111.45|111.75|111.7|111.5|111.4|179512
1615197900000|2021-03-08 10:05:00|111.6|111.5|112|111.9|112|111.9|111.55|111.45|408727
1615198200000|2021-03-08 10:10:00|112.05|111.95|111.7|111.6|112.15|112.05|111.65|111.5|234201
1615198500000|2021-03-08 10:15:00|111.65|111.65|111.6|111.5|111.75|111.65|111.55|111.45|159080
1615198800000|2021-03-08 10:20:00|111.65|111.55|111.7|111.6|111.9|111.8|111.6|111.55|196561
1615199100000|2021-03-08 10:25:00|111.75|111.65|112|111.95|112.1|112|111.7|111.65|164288
1615199400000|2021-03-08 10:30:00|111.95|111.9|112.55|112.45|112.6|112.5|111.95|111.9|147207
1615199700000|2021-03-08 10:35:00|112.6|112.5|112.15|112.05|112.7|112.55|112.15|112|307792
1615200000000|2021-03-08 10:40:00|112.1|112|112.1|112.05|112.25|112.15|111.9|111.8|174889
1615200300000|2021-03-08 10:45:00|112.05|112|112.35|112.3|112.35|112.3|112|111.9|391084
1615200600000|2021-03-08 10:50:00|112.4|112.35|112.55|112.45|112.6|112.55|112.4|112.35|186092
1615200900000|2021-03-08 10:55:00|112.5|112.5|112.65|112.55|112.65|112.6|112.5|112.4|109471
1615201200000|2021-03-08 11:00:00|112.7|112.6|112.9|112.8|113.2|113.15|112.65|112.6|404654
1615201500000|2021-03-08 11:05:00|112.95|112.85|113.05|112.95|113.1|113|112.85|112.8|364330
1615201800000|2021-03-08 11:10:00|113.1|113|113.2|113.05|113.35|113.25|113|112.95|289194
1615202100000|2021-03-08 11:15:00|113.15|113.1|113.45|113.4|113.7|113.6|113.15|113.1|725608
1615202400000|2021-03-08 11:20:00|113.5|113.35|113.4|113.3|113.55|113.5|113.1|113|448236
1615202700000|2021-03-08 11:25:00|113.45|113.35|113.2|113.05|113.65|113.6|113.15|113.05|256892
1615203000000|2021-03-08 11:30:00|113.25|113.1|113.3|113.2|113.5|113.4|113.1|113.05|248422
1615203300000|2021-03-08 11:35:00|113.25|113.15|113.5|113.4|113.55|113.45|113.2|113.1|353358
1615203600000|2021-03-08 11:40:00|113.55|113.45|113.55|113.45|113.7|113.65|113.25|113.15|325141
1615203900000|2021-03-08 11:45:00|113.6|113.5|113.5|113.45|113.8|113.65|113.4|113.35|232523
1615204200000|2021-03-08 11:50:00|113.45|113.4|113.2|113.05|113.5|113.4|112.85|112.75|205652
1615204500000|2021-03-08 11:55:00|113.15|113|113.05|113|113.2|113.05|112.85|112.8|118106
1615204800000|2021-03-08 12:00:00|113.1|113.05|112.85|112.75|113.3|113.15|112.85|112.7|111024
1615205100000|2021-03-08 12:05:00|112.8|112.7|112.7|112.6|112.85|112.75|112.5|112.45|359659
1615205400000|2021-03-08 12:10:00|112.75|112.65|112.65|112.6|112.8|112.75|112.6|112.55|133951
1615205700000|2021-03-08 12:15:00|112.7|112.55|112.25|112.15|112.8|112.65|112.25|112.15|314977
1615206000000|2021-03-08 12:20:00|112.3|112.2|112.2|112.1|112.3|112.2|112.1|112.05|148240
1615206300000|2021-03-08 12:25:00|112.25|112.15|112.65|112.55|112.65|112.55|112.2|112.1|61404
1615206600000|2021-03-08 12:30:00|112.7|112.6|113.2|113.05|113.3|113.15|112.7|112.6|284945
1615206900000|2021-03-08 12:35:00|113.15|113.1|113.25|113.15|113.25|113.2|113.1|112.95|153162
1615207200000|2021-03-08 12:40:00|113.2|113.1|112.9|112.8|113.25|113.2|112.9|112.7|245943
1615207500000|2021-03-08 12:45:00|112.85|112.75|112.85|112.75|112.9|112.85|112.65|112.6|257755
1615207800000|2021-03-08 12:50:00|112.9|112.8|112.95|112.85|113.05|112.95|112.75|112.65|262640
1615208100000|2021-03-08 12:55:00|112.8|112.8|112.8|112.7|112.95|112.85|112.75|112.65|176345
1615208400000|2021-03-08 13:00:00|112.75|112.75|112.9|112.8|113.15|113.05|112.7|112.65|360400
1615208700000|2021-03-08 13:05:00|112.95|112.85|113|112.9|113|112.9|112.65|112.6|290126
1615209000000|2021-03-08 13:10:00|113.05|112.85|112.9|112.85|113.05|112.9|112.8|112.7|129598
1615209300000|2021-03-08 13:15:00|112.95|112.9|113.1|113.05|113.2|113.15|112.95|112.9|102074
1615209600000|2021-03-08 13:20:00|113.15|113.1|113|112.9|113.3|113.2|112.9|112.85|148579
1615209900000|2021-03-08 13:25:00|112.95|112.85|113|112.9|113.05|112.95|112.75|112.7|192666
1615210200000|2021-03-08 13:30:00|112.95|112.95|113.1|113.05|113.25|113.2|112.9|112.85|124897
1615210500000|2021-03-08 13:35:00|113.05|113|112.85|112.75|113.25|113.2|112.7|112.6|315099
1615210800000|2021-03-08 13:40:00|112.8|112.8|112.85|112.75|113|112.9|112.65|112.6|205416
1615211100000|2021-03-08 13:45:00|112.8|112.8|112.95|112.85|113.05|113|112.75|112.7|114661
1615211400000|2021-03-08 13:50:00|113|112.9|112.5|112.4|113|112.9|112.45|112.4|115991
1615211700000|2021-03-08 13:55:00|112.55|112.45|112.75|112.65|112.8|112.75|112.55|112.45|96521
1615212000000|2021-03-08 14:00:00|112.7|112.6|112.65|112.6|112.9|112.8|112.45|112.35|408219
1615212300000|2021-03-08 14:05:00|112.7|112.55|112.9|112.8|112.9|112.85|112.7|112.55|123598
1615212600000|2021-03-08 14:10:00|112.85|112.75|113.25|113.15|113.3|113.15|112.7|112.65|175702
1615212900000|2021-03-08 14:15:00|113.3|113.2|113.55|113.5|113.6|113.5|113.2|113.15|209735
1615213200000|2021-03-08 14:20:00|113.6|113.55|114.3|114.2|114.35|114.25|113.6|113.5|923706
1615213500000|2021-03-08 14:25:00|114.25|114.15|113.95|113.9|114.45|114.3|113.95|113.8|562567
1615213800000|2021-03-08 14:30:00|114|113.95|113.35|113.25|114.2|114.15|113.3|113.2|450646
1615214100000|2021-03-08 14:35:00|113.3|113.3|113.95|113.9|114.1|114|112.9|112.85|551531
1615214400000|2021-03-08 14:40:00|114|113.95|114.6|114.55|114.65|114.55|113.95|113.9|962666
1615214700000|2021-03-08 14:45:00|114.65|114.6|114.55|114.45|114.7|114.65|114.35|114.3|950138
1615215000000|2021-03-08 14:50:00|114.6|114.5|115.05|114.95|115.35|115.3|114.6|114.5|1409347
1615215300000|2021-03-08 14:55:00|114.95|114.9|115|114.9|115.3|115.2|114.4|114.25|1138689
1615215600000|2021-03-08 15:00:00|115.05|114.95|114.85|114.75|115.15|115.1|114.4|114.3|886592
1615215900000|2021-03-08 15:05:00|114.9|114.8|115.05|114.95|115.15|115.05|114.9|114.8|964801
1615216200000|2021-03-08 15:10:00|115.1|114.9|115.1|115.05|115.15|115.1|114.8|114.75|3160561
1615216500000|2021-03-08 15:15:00|115|115|114.85|114.8|115.1|115|114.7|114.6|941662
1615216800000|2021-03-08 15:20:00|114.9|114.85|114.8|114.7|115.2|115.1|114.7|114.65|983299
1615217100000|2021-03-08 15:25:00|114.85|114.75|114.95|114.9|115.15|115.1|114.8|114.75|917699
1615217400000|2021-03-08 15:30:00|115|114.95|115.55|115.45|115.55|115.45|115|114.95|1253275
1615217700000|2021-03-08 15:35:00|115.6|115.5|115.95|115.85|116.25|116.05|115.45|115.35|2607449
1615218000000|2021-03-08 15:40:00|116|115.9|115.85|115.8|116.5|116.45|115.85|115.8|2046518
1615218300000|2021-03-08 15:45:00|115.8|115.75|115.5|115.45|115.9|115.8|115.2|115.15|999051
1615218600000|2021-03-08 15:50:00|115.55|115.5|115.55|115.5|115.8|115.65|115.35|115.25|1031261
1615218900000|2021-03-08 15:55:00|115.6|115.55|115.7|115.6|115.9|115.85|115.55|115.5|715622
1615219200000|2021-03-08 16:00:00|115.65|115.65|115.8|115.75|115.9|115.85|115.6|115.45|921577
1615219500000|2021-03-08 16:05:00|115.75|115.7|115.7|115.6|115.9|115.85|115.65|115.6|470699
1615219800000|2021-03-08 16:10:00|115.75|115.65|115.75|115.7|115.8|115.75|115.5|115.45|784495
1615220100000|2021-03-08 16:15:00|115.8|115.75|115.8|115.7|115.85|115.8|115.6|115.55|1219619
1615220400000|2021-03-08 16:20:00|115.85|115.75|116.35|116.25|116.4|116.3|115.8|115.7|1380143
1615220700000|2021-03-08 16:25:00|116.3|116.3|116.1|116|116.4|116.3|116|115.9|1477863
1615276800000|2021-03-09 08:00:00|115.9|115.65|115.65|115.3|116|115.8|114.5|114.3|2257554
1615277100000|2021-03-09 08:05:00|115.6|115.25|116.3|116.05|116.3|116.05|115.35|115.15|834600
1615277400000|2021-03-09 08:10:00|116.25|116.1|116.9|116.75|117.5|117.25|116.2|116|1110715
1615277700000|2021-03-09 08:15:00|116.95|116.8|117.15|116.95|117.45|117.3|116.8|116.75|1112286
1615278000000|2021-03-09 08:20:00|116.9|116.9|117.55|117.4|117.75|117.6|116.9|116.85|1074482
1615278300000|2021-03-09 08:25:00|117.5|117.3|117.9|117.8|118|117.9|117.35|117.3|855982
1615278600000|2021-03-09 08:30:00|117.95|117.85|118|117.9|118.2|118.15|117.7|117.65|1439343
1615278900000|2021-03-09 08:35:00|117.95|117.85|117.3|117.2|117.95|117.85|117.1|117.05|647058
1615279200000|2021-03-09 08:40:00|117.35|117.25|116.85|116.8|117.4|117.3|116.85|116.8|602733
1615279500000|2021-03-09 08:45:00|116.9|116.85|116.95|116.75|117.1|117.05|116.55|116.5|407190
1615279800000|2021-03-09 08:50:00|116.9|116.8|116.6|116.5|117.15|117.05|116.6|116.5|442653
1615280100000|2021-03-09 08:55:00|116.65|116.55|117.05|116.95|117.1|116.95|116.55|116.45|345904
1615280400000|2021-03-09 09:00:00|117|116.9|117.2|117.05|117.5|117.45|116.95|116.75|331689
1615280700000|2021-03-09 09:05:00|117.15|117|116.85|116.7|117.2|117.05|116.75|116.65|166654
1615281000000|2021-03-09 09:10:00|116.9|116.75|116.95|116.85|117|116.9|116.7|116.65|231424
1615281300000|2021-03-09 09:15:00|117|116.9|116.8|116.75|117.15|117|116.75|116.65|502821
1615281600000|2021-03-09 09:20:00|116.85|116.8|116.7|116.6|116.95|116.8|116.55|116.45|455948
1615281900000|2021-03-09 09:25:00|116.75|116.65|116.35|116.2|116.75|116.65|116.3|116.2|250877
1615282200000|2021-03-09 09:30:00|116.3|116.15|115.7|115.6|116.3|116.15|115.6|115.5|488093
1615282500000|2021-03-09 09:35:00|115.65|115.55|115.4|115.3|115.75|115.7|115.4|115.25|323754
1615282800000|2021-03-09 09:40:00|115.35|115.25|115.55|115.45|115.7|115.65|115.15|115.1|345381
1615283100000|2021-03-09 09:45:00|115.5|115.5|115.95|115.85|116.1|116|115.5|115.45|167305
1615283400000|2021-03-09 09:50:00|115.9|115.8|116.05|115.95|116.05|115.95|115.75|115.65|333311
1615283700000|2021-03-09 09:55:00|116|116|115.8|115.7|116.05|116|115.65|115.6|114820
1615284000000|2021-03-09 10:00:00|115.75|115.75|115.9|115.75|116.1|116|115.75|115.7|86939
1615284300000|2021-03-09 10:05:00|115.85|115.7|115.8|115.65|116|115.9|115.8|115.65|102803
1615284600000|2021-03-09 10:10:00|115.75|115.7|115.05|115|115.8|115.7|115|114.85|391522
1615284900000|2021-03-09 10:15:00|115.1|114.95|114.45|114.4|115.1|114.95|114.35|114.25|389146
1615285200000|2021-03-09 10:20:00|114.5|114.35|114.1|114|114.5|114.45|113.95|113.9|1765812
1615285500000|2021-03-09 10:25:00|114.05|113.95|113.85|113.8|114.05|114|113.7|113.65|551501
1615285800000|2021-03-09 10:30:00|113.9|113.85|114.5|114.4|114.6|114.5|113.9|113.85|334529
1615286100000|2021-03-09 10:35:00|114.45|114.35|114.4|114.3|114.6|114.5|114.35|114.25|310820
1615286400000|2021-03-09 10:40:00|114.45|114.35|114.15|114.1|114.65|114.6|114.15|114.05|171436
1615286700000|2021-03-09 10:45:00|114.1|114.05|114.4|114.25|114.4|114.35|114.1|114.05|362292
1615287000000|2021-03-09 10:50:00|114.45|114.3|114.95|114.9|114.95|114.9|114.45|114.3|473299
1615287300000|2021-03-09 10:55:00|114.9|114.85|114.75|114.65|114.9|114.85|114.75|114.65|98999
1615287600000|2021-03-09 11:00:00|114.7|114.7|115.1|115.05|115.1|115.05|114.7|114.7|134673
1615287900000|2021-03-09 11:05:00|115.15|115.1|115.3|115.2|115.35|115.2|115.15|115.05|82508
1615288200000|2021-03-09 11:10:00|115.25|115.15|115.45|115.4|115.65|115.6|115.2|115.15|203558
1615288500000|2021-03-09 11:15:00|115.5|115.45|116|115.95|116.1|116|115.5|115.45|278916
1615288800000|2021-03-09 11:20:00|115.95|115.9|116|115.95|116.05|116|115.75|115.7|128352
1615289100000|2021-03-09 11:25:00|116.05|115.9|116.05|115.95|116.05|116|115.8|115.7|105058
1615289400000|2021-03-09 11:30:00|116|116|115.9|115.75|116.15|116.05|115.85|115.75|178348
1615289700000|2021-03-09 11:35:00|115.95|115.8|116|115.85|116|115.85|115.8|115.7|77107
1615290000000|2021-03-09 11:40:00|115.95|115.9|115.95|115.9|116.15|116.05|115.8|115.75|137933
1615290300000|2021-03-09 11:45:00|116|115.95|115.7|115.6|116.05|115.95|115.65|115.6|76135
1615290600000|2021-03-09 11:50:00|115.75|115.65|115.55|115.45|115.75|115.7|115.45|115.4|118014
1615290900000|2021-03-09 11:55:00|115.6|115.4|115.5|115.35|115.6|115.45|115.4|115.3|62789
1615291200000|2021-03-09 12:00:00|115.45|115.4|115.4|115.3|115.45|115.45|115.3|115.15|77515
1615291500000|2021-03-09 12:05:00|115.35|115.25|115.35|115.3|115.4|115.35|115.2|115.15|52860
1615291800000|2021-03-09 12:10:00|115.4|115.25|115.1|115.05|115.4|115.3|115.1|115.05|45700
1615292100000|2021-03-09 12:15:00|115.15|115.1|115.1|115|115.2|115.15|115.1|115|131279
1615292400000|2021-03-09 12:20:00|115.05|115.05|115.05|115|115.2|115.1|114.95|114.85|54878
1615292700000|2021-03-09 12:25:00|115.1|115.05|115|114.9|115.2|115.15|114.95|114.85|59258
1615293000000|2021-03-09 12:30:00|114.95|114.85|114.95|114.85|115.05|114.95|114.8|114.75|315915
1615293300000|2021-03-09 12:35:00|114.9|114.9|114.35|114.25|114.95|114.9|114.3|114.25|158501
1615293600000|2021-03-09 12:40:00|114.3|114.2|114.1|114.05|114.4|114.35|114|113.9|272761
1615293900000|2021-03-09 12:45:00|114.05|114|114.05|114|114.35|114.3|114.05|113.9|100603
1615294200000|2021-03-09 12:50:00|114.1|114.05|114|113.95|114.25|114.15|114|113.9|165210
1615294500000|2021-03-09 12:55:00|114.05|113.9|114.2|114.05|114.25|114.2|114|113.9|114866
1615294800000|2021-03-09 13:00:00|114.25|114.1|114.7|114.6|114.7|114.6|114.2|114.1|248872
1615295100000|2021-03-09 13:05:00|114.65|114.55|114.5|114.45|114.65|114.55|114.35|114.25|106546
1615295400000|2021-03-09 13:10:00|114.45|114.4|114.85|114.8|114.95|114.85|114.35|114.25|155105
1615295700000|2021-03-09 13:15:00|114.8|114.75|114.35|114.25|114.8|114.75|114.3|114.25|89501
1615296000000|2021-03-09 13:20:00|114.4|114.3|114.2|114.1|114.45|114.4|114.15|114.05|119596
1615296300000|2021-03-09 13:25:00|114.15|114.05|113.95|113.9|114.25|114.2|113.95|113.9|114141
1615296600000|2021-03-09 13:30:00|113.9|113.85|113.75|113.65|113.95|113.9|113.7|113.65|192641
1615296900000|2021-03-09 13:35:00|113.7|113.6|113.45|113.4|113.75|113.6|113.35|113.25|389239
1615297200000|2021-03-09 13:40:00|113.5|113.45|113.8|113.75|113.8|113.75|113.5|113.4|172328
1615297500000|2021-03-09 13:45:00|113.75|113.7|114.1|114.05|114.25|114.1|113.75|113.7|112994
1615297800000|2021-03-09 13:50:00|114.15|114.1|114.5|114.4|114.65|114.6|114.1|114|166370
1615298100000|2021-03-09 13:55:00|114.45|114.35|114.6|114.5|114.7|114.6|114.3|114.2|84763
1615298400000|2021-03-09 14:00:00|114.55|114.55|114.35|114.3|114.7|114.65|114.35|114.2|135881
1615298700000|2021-03-09 14:05:00|114.4|114.25|114.2|114.1|114.4|114.3|114.1|114|184922
1615299000000|2021-03-09 14:10:00|114.15|114.15|114.35|114.3|114.4|114.3|114.1|114|136984
1615299300000|2021-03-09 14:15:00|114.4|114.25|114.1|114|114.4|114.25|114.05|114|104845
1615299600000|2021-03-09 14:20:00|114.05|114.1|113.75|113.7|114.15|114.1|113.7|113.55|171052
1615299900000|2021-03-09 14:25:00|113.7|113.65|113.85|113.8|114|113.9|113.7|113.65|59586
1615300200000|2021-03-09 14:30:00|113.8|113.75|113.45|113.4|113.85|113.75|113.3|113.25|743205
1615300500000|2021-03-09 14:35:00|113.4|113.35|113.3|113.2|113.45|113.35|112.8|112.75|789134
1615300800000|2021-03-09 14:40:00|113.25|113.25|113.55|113.5|113.6|113.55|113.05|113|381753
1615301100000|2021-03-09 14:45:00|113.6|113.55|113.6|113.55|114.2|114.15|113.5|113.4|612409
1615301400000|2021-03-09 14:50:00|113.55|113.5|113.35|113.25|113.7|113.65|113.25|113.15|519788
1615301700000|2021-03-09 14:55:00|113.4|113.3|113.4|113.3|113.5|113.45|113.15|113.05|354424
1615302000000|2021-03-09 15:00:00|113.35|113.35|112.65|112.55|113.4|113.35|112.6|112.5|828670
1615302300000|2021-03-09 15:05:00|112.7|112.65|112.75|112.7|113.15|113.05|112.5|112.4|400078
1615302600000|2021-03-09 15:10:00|112.7|112.65|113.3|113.2|113.4|113.35|112.7|112.6|511209
1615302900000|2021-03-09 15:15:00|113.35|113.25|113.1|113|113.7|113.6|112.85|112.7|319320
1615303200000|2021-03-09 15:20:00|113.15|113.05|112.7|112.65|113.15|113.1|112.6|112.5|475111
1615303500000|2021-03-09 15:25:00|112.75|112.7|112.95|112.85|113.2|113.15|112.75|112.7|304992
1615303800000|2021-03-09 15:30:00|112.9|112.8|113.1|113.05|113.1|113.05|112.9|112.8|213238
1615304100000|2021-03-09 15:35:00|113.15|113.1|113.75|113.65|113.8|113.7|113.15|113.1|916363
1615304400000|2021-03-09 15:40:00|113.7|113.6|113.9|113.75|114.1|114.05|113.6|113.55|428263
1615304700000|2021-03-09 15:45:00|113.95|113.8|114.05|113.95|114.1|114|113.85|113.75|144350
1615305000000|2021-03-09 15:50:00|114|113.9|114.2|114.1|114.4|114.35|113.95|113.9|299699
1615305300000|2021-03-09 15:55:00|114.25|114.15|114.1|114|114.25|114.15|113.95|113.85|209418
1615305600000|2021-03-09 16:00:00|114.05|113.95|114.2|114.1|114.2|114.15|114|113.95|178572
1615305900000|2021-03-09 16:05:00|114.15|114.15|114.2|114.15|114.35|114.3|114.15|114.1|172790
1615306200000|2021-03-09 16:10:00|114.15|114.1|114.1|114|114.25|114.2|114.05|113.9|228426
1615306500000|2021-03-09 16:15:00|114.05|113.95|113.8|113.75|114.15|114.1|113.8|113.65|295253
1615306800000|2021-03-09 16:20:00|113.85|113.8|113.95|113.85|114.05|114|113.75|113.7|367260
1615307100000|2021-03-09 16:25:00|113.9|113.9|114.1|113.95|114.1|114.05|113.9|113.8|348389
1615363200000|2021-03-10 08:00:00|115.75|115.05|114.6|114.35|115.75|115.1|113.3|113|743524
1615363500000|2021-03-10 08:05:00|114.55|114.4|114.2|114|114.55|114.4|113.45|113.15|415479
1615363800000|2021-03-10 08:10:00|114.25|114.05|113.1|112.9|114.45|114.2|112.75|112.6|979283
1615364100000|2021-03-10 08:15:00|113.05|112.95|113.35|113.25|113.65|113.5|113.05|112.95|282103
1615364400000|2021-03-10 08:20:00|113.3|113.2|113.2|113.05|113.55|113.45|113.1|113|398856
1615364700000|2021-03-10 08:25:00|113.1|113|113.3|113.15|113.45|113.3|112.5|112.45|400749
1615365000000|2021-03-10 08:30:00|113.35|113.2|113.65|113.5|113.65|113.5|112.85|112.75|185542
1615365300000|2021-03-10 08:35:00|113.7|113.55|113.55|113.5|113.7|113.65|113.5|113.35|88000
1615365600000|2021-03-10 08:40:00|113.5|113.45|114.15|114.05|114.15|114.05|113.4|113.2|212255
1615365900000|2021-03-10 08:45:00|114.2|114.1|113.9|113.85|114.5|114.35|113.85|113.75|125904
1615366200000|2021-03-10 08:50:00|113.95|113.9|114|113.9|114.2|114.05|113.7|113.6|198481
1615366500000|2021-03-10 08:55:00|114.05|113.95|113.8|113.7|114.1|114.05|113.8|113.65|129646
1615366800000|2021-03-10 09:00:00|113.9|113.65|113.85|113.7|114.25|114.15|113.8|113.65|165065
1615367100000|2021-03-10 09:05:00|113.8|113.75|114.45|114.3|114.45|114.3|113.8|113.7|181733
1615367400000|2021-03-10 09:10:00|114.4|114.25|114.55|114.45|114.75|114.7|114.3|114.2|293092
1615367700000|2021-03-10 09:15:00|114.6|114.5|114.65|114.6|114.85|114.7|114.5|114.45|222880
1615368000000|2021-03-10 09:20:00|114.6|114.55|115.05|114.95|115.1|115|114.55|114.5|148019
1615368300000|2021-03-10 09:25:00|115|115|114.9|114.8|115.1|115|114.8|114.75|167444
1615368600000|2021-03-10 09:30:00|114.95|114.75|114.75|114.7|115|114.9|114.75|114.6|93174
1615368900000|2021-03-10 09:35:00|114.7|114.65|114.6|114.5|114.9|114.8|114.55|114.45|179452
1615369200000|2021-03-10 09:40:00|114.55|114.55|114.55|114.45|114.75|114.55|114.4|114.35|118775
1615369500000|2021-03-10 09:45:00|114.6|114.4|114.2|114.1|114.6|114.45|114.2|114.1|162980
1615369800000|2021-03-10 09:50:00|114.25|114.15|113.5|113.45|114.25|114.2|113.5|113.4|290125
1615370100000|2021-03-10 09:55:00|113.55|113.4|113.4|113.3|113.6|113.55|113.35|113.25|246354
1615370400000|2021-03-10 10:00:00|113.45|113.35|114.05|113.9|114.15|113.9|113.45|113.35|179674
1615370700000|2021-03-10 10:05:00|114.1|113.95|114.55|114.45|114.8|114.7|114.05|113.95|188469
1615371000000|2021-03-10 10:10:00|114.6|114.5|115.15|115.1|115.15|115.1|114.6|114.5|236269
1615371300000|2021-03-10 10:15:00|115.2|115.15|115.3|115.2|115.35|115.3|114.9|114.85|317652
1615371600000|2021-03-10 10:20:00|115.35|115.25|115.75|115.6|115.8|115.7|115.3|115.25|544836
1615371900000|2021-03-10 10:25:00|115.8|115.65|115.65|115.55|115.85|115.75|115.4|115.3|338596
1615372200000|2021-03-10 10:30:00|115.6|115.5|115.4|115.25|115.9|115.85|115.35|115.25|423000
1615372500000|2021-03-10 10:35:00|115.3|115.3|115|114.9|115.4|115.3|114.6|114.55|265306
1615372800000|2021-03-10 10:40:00|115.05|114.95|115.25|115.1|115.4|115.35|115.05|114.95|245286
1615373100000|2021-03-10 10:45:00|115.2|115.15|115.15|115.1|115.25|115.15|115|114.9|117938
1615373400000|2021-03-10 10:50:00|115.1|115.05|114.7|114.65|115.2|115.1|114.7|114.6|123526
1615373700000|2021-03-10 10:55:00|114.65|114.6|113.95|113.9|114.7|114.6|113.8|113.75|320715
1615374000000|2021-03-10 11:00:00|113.9|113.85|113.8|113.7|114|113.95|113.75|113.65|470334
1615374300000|2021-03-10 11:05:00|113.75|113.75|113.9|113.8|114|113.9|113.75|113.7|336276
1615374600000|2021-03-10 11:10:00|113.95|113.85|113.9|113.8|114|113.85|113.85|113.8|157325
1615374900000|2021-03-10 11:15:00|113.85|113.75|113.85|113.7|113.9|113.85|113.7|113.65|137205
1615375200000|2021-03-10 11:20:00|113.9|113.75|113.85|113.75|114.25|114.15|113.85|113.7|115898
1615375500000|2021-03-10 11:25:00|113.9|113.8|113.4|113.3|113.95|113.85|113.3|113.15|228741
1615375800000|2021-03-10 11:30:00|113.35|113.35|113.6|113.55|113.9|113.8|113.35|113.3|121227
1615376100000|2021-03-10 11:35:00|113.65|113.5|114.2|114.1|114.25|114.15|113.5|113.45|285161
1615376400000|2021-03-10 11:40:00|114.15|114.05|114.3|114.25|114.4|114.35|114|113.9|141785
1615376700000|2021-03-10 11:45:00|114.25|114.2|114.15|114.05|114.3|114.2|114.05|114|83886
1615377000000|2021-03-10 11:50:00|114.1|114.1|114.25|114.2|114.4|114.3|114.1|114.05|64476
1615377300000|2021-03-10 11:55:00|114.3|114.25|114.6|114.5|114.6|114.55|114.3|114.15|94759
1615377600000|2021-03-10 12:00:00|114.55|114.45|114.45|114.3|114.55|114.45|114.3|114.25|84026
1615377900000|2021-03-10 12:05:00|114.3|114.25|113.75|113.65|114.4|114.3|113.7|113.6|266863
1615378200000|2021-03-10 12:10:00|113.8|113.7|113.95|113.85|114.1|114|113.8|113.7|107448
1615378500000|2021-03-10 12:15:00|113.9|113.9|113.95|113.85|114.05|113.9|113.9|113.8|86735
1615378800000|2021-03-10 12:20:00|113.9|113.8|114.05|114|114.1|114|113.85|113.75|119068
1615379100000|2021-03-10 12:25:00|114.1|114.05|113.95|113.9|114.2|114.1|113.85|113.7|60278
1615379400000|2021-03-10 12:30:00|113.9|113.85|113.95|113.9|114.1|114|113.85|113.75|110869
1615379700000|2021-03-10 12:35:00|113.9|113.85|113.85|113.75|114|113.9|113.5|113.4|429336
1615380000000|2021-03-10 12:40:00|113.8|113.8|114.1|114|114.1|114|113.8|113.7|119183
1615380300000|2021-03-10 12:45:00|114.05|113.95|114|113.9|114.05|113.95|113.9|113.8|89078
1615380600000|2021-03-10 12:50:00|113.95|113.85|114.15|114.05|114.2|114.15|113.85|113.8|126323
1615380900000|2021-03-10 12:55:00|114.1|114|114.1|114|114.15|114.1|114|113.95|96660
1615381200000|2021-03-10 13:00:00|114.05|113.95|114.1|113.95|114.2|114.1|114|113.9|118829
1615381500000|2021-03-10 13:05:00|114.05|113.9|113.85|113.75|114.05|113.9|113.65|113.55|81981
1615381800000|2021-03-10 13:10:00|113.8|113.7|113.55|113.45|113.9|113.8|113.35|113.25|158739
1615382100000|2021-03-10 13:15:00|113.5|113.4|113.6|113.55|113.65|113.55|113.45|113.35|57356
1615382400000|2021-03-10 13:20:00|113.65|113.5|113.55|113.45|113.7|113.55|113.5|113.35|51454
1615382700000|2021-03-10 13:25:00|113.6|113.5|113.5|113.4|113.6|113.55|113.4|113.3|123605
1615383000000|2021-03-10 13:30:00|113.55|113.45|113.45|113.35|113.95|113.8|113.35|113.3|111439
1615383300000|2021-03-10 13:35:00|113.4|113.3|113.5|113.45|113.65|113.5|113.3|113.25|176459
1615383600000|2021-03-10 13:40:00|113.55|113.5|113.6|113.5|113.75|113.7|113.4|113.35|712800
1615383900000|2021-03-10 13:45:00|113.65|113.55|113.8|113.7|113.9|113.8|113.55|113.4|132459
1615384200000|2021-03-10 13:50:00|113.85|113.75|113.95|113.85|114.15|114.05|113.75|113.7|123145
1615384500000|2021-03-10 13:55:00|114|113.9|113.9|113.75|114|113.9|113.75|113.65|133544
1615384800000|2021-03-10 14:00:00|113.75|113.8|113.75|113.65|113.8|113.8|113.65|113.55|191988
1615385100000|2021-03-10 14:05:00|113.7|113.7|113.6|113.5|113.7|113.7|113.2|113.1|196993
1615385400000|2021-03-10 14:10:00|113.65|113.45|113.35|113.25|113.65|113.5|113.15|113.1|120560
1615385700000|2021-03-10 14:15:00|113.3|113.2|113.45|113.4|113.5|113.45|113.3|113.2|125131
1615386000000|2021-03-10 14:20:00|113.4|113.35|113.3|113.25|113.45|113.4|113.2|113.1|153156
1615386300000|2021-03-10 14:25:00|113.35|113.3|112.9|112.8|113.45|113.35|112.8|112.7|264977
1615386600000|2021-03-10 14:30:00|112.95|112.85|113.35|113.3|113.7|113.6|112.75|112.7|410335
1615386900000|2021-03-10 14:35:00|113.4|113.35|114.05|113.95|114.5|114.4|113.4|113.35|566071
1615387200000|2021-03-10 14:40:00|114|113.9|113.55|113.4|114.3|114.25|113.55|113.35|285448
1615387500000|2021-03-10 14:45:00|113.5|113.45|112.95|112.85|113.55|113.5|112.9|112.8|335181
1615387800000|2021-03-10 14:50:00|113|112.9|113.25|113.15|113.25|113.15|112.7|112.6|245263
1615388100000|2021-03-10 14:55:00|113.3|113.2|112.7|112.6|113.45|113.35|112.7|112.6|285392
1615388400000|2021-03-10 15:00:00|112.75|112.65|112.8|112.75|113.15|113.1|112.65|112.5|1219583
1615388700000|2021-03-10 15:05:00|112.85|112.8|112.9|112.75|113.1|113.05|112.65|112.55|238946
1615389000000|2021-03-10 15:10:00|112.85|112.8|112.75|112.65|113.25|113.2|112.7|112.5|489364
1615389300000|2021-03-10 15:15:00|112.8|112.7|112.95|112.9|113|112.9|112.75|112.7|381871
1615389600000|2021-03-10 15:20:00|112.9|112.85|112.75|112.65|113.05|113|112.65|112.6|364085
1615389900000|2021-03-10 15:25:00|112.8|112.7|112.3|112.25|112.9|112.8|112.25|112.2|337484
1615390200000|2021-03-10 15:30:00|112.35|112.2|112.7|112.65|112.75|112.65|112.3|112.2|428705
1615390500000|2021-03-10 15:35:00|112.75|112.7|112.55|112.45|112.75|112.7|112.5|112.4|369884
1615390800000|2021-03-10 15:40:00|112.5|112.5|112.5|112.45|112.6|112.55|112.4|112.3|233409
1615391100000|2021-03-10 15:45:00|112.55|112.5|112.8|112.75|112.8|112.75|112.5|112.45|400540
1615391400000|2021-03-10 15:50:00|112.75|112.7|112.65|112.6|112.75|112.75|112.5|112.4|290443
1615391700000|2021-03-10 15:55:00|112.7|112.55|112.2|112.15|112.7|112.6|112.1|112|297784
1615392000000|2021-03-10 16:00:00|112.25|112.2|112.9|112.85|112.95|112.9|112.15|112.05|322000
1615392300000|2021-03-10 16:05:00|112.95|112.8|112.8|112.75|113.15|113|112.8|112.7|266973
1615392600000|2021-03-10 16:10:00|112.85|112.75|113.05|112.95|113.15|113.05|112.7|112.6|62423
1615392900000|2021-03-10 16:15:00|113.1|113|113.45|113.35|113.45|113.35|113|112.9|9042
1615393200000|2021-03-10 16:20:00|113.5|113.4|113.4|113.3|113.65|113.5|113.3|113.15|30936
1615393500000|2021-03-10 16:25:00|113.35|113.25|113.3|113.15|113.65|113.55|113.25|113.1|18067
1615449600000|2021-03-11 08:00:00|116.95|116.35|117.4|116.95|117.65|117.1|114.1|113.75|2470741
1615449900000|2021-03-11 08:05:00|117.1|116.85|117|116.75|117.8|117.3|114.75|114.3|2372444
1615450200000|2021-03-11 08:10:00|116.95|116.8|116.7|116.55|117.2|117.1|116|115.75|2074050
1615450500000|2021-03-11 08:15:00|116.65|116.6|116.8|116.55|117.4|117.2|116.15|116|1972678
1615450800000|2021-03-11 08:20:00|116.75|116.6|115.6|115.45|117|116.9|115.5|115.2|912403
1615451100000|2021-03-11 08:25:00|115.55|115.35|115.95|115.8|116.65|116.45|115.15|115|864794
1615451400000|2021-03-11 08:30:00|115.9|115.7|115.4|115.25|115.9|115.7|115.25|115|413162
1615451700000|2021-03-11 08:35:00|115.35|115.15|115.55|115.45|115.7|115.6|115.1|115.05|669100
1615452000000|2021-03-11 08:40:00|115.5|115.4|114.1|113.85|115.6|115.4|114|113.8|641760
1615452300000|2021-03-11 08:45:00|114.05|114|114|113.8|114.6|114.45|113.55|113.5|1232702
1615452600000|2021-03-11 08:50:00|114.05|113.85|114.65|114.5|115.6|115.3|114.05|113.85|330350
1615452900000|2021-03-11 08:55:00|114.7|114.55|114.75|114.55|114.95|114.7|114.25|114.1|703284
1615453200000|2021-03-11 09:00:00|114.85|114.6|114.05|113.8|114.85|114.7|113.95|113.7|630496
1615453500000|2021-03-11 09:05:00|114|113.85|113.7|113.6|114.05|113.9|113.7|113.5|363406
1615453800000|2021-03-11 09:10:00|113.75|113.65|114.25|114.15|114.45|114.35|113.7|113.6|517035
1615454100000|2021-03-11 09:15:00|114.2|114.05|114.5|114.35|114.7|114.6|114.05|113.95|600592
1615454400000|2021-03-11 09:20:00|114.45|114.3|114.85|114.6|115|114.9|114.4|114.25|317778
1615454700000|2021-03-11 09:25:00|114.8|114.55|114.55|114.35|114.8|114.7|114.15|113.95|298562
1615455000000|2021-03-11 09:30:00|114.5|114.3|114.8|114.65|115.35|115.3|114.5|114.3|481977
1615455300000|2021-03-11 09:35:00|114.75|114.6|115.5|115.4|115.5|115.4|114.65|114.55|326724
1615455600000|2021-03-11 09:40:00|115.55|115.45|114.8|114.6|115.6|115.5|114.7|114.4|325999
1615455900000|2021-03-11 09:45:00|114.75|114.65|115.5|115.25|115.75|115.55|114.75|114.65|366587
1615456200000|2021-03-11 09:50:00|115.25|115.2|115.6|115.4|115.6|115.4|115.1|114.95|246267
1615456500000|2021-03-11 09:55:00|115.65|115.6|115.25|115.1|115.7|115.6|115.1|115.05|216108
1615456800000|2021-03-11 10:00:00|115.2|115.05|115.4|115.25|115.4|115.3|115.15|115.05|80025
1615457100000|2021-03-11 10:05:00|115.35|115.4|115.95|115.8|116.1|116|115.35|115.4|351236
1615457400000|2021-03-11 10:10:00|116|115.85|116.85|116.7|117.3|117.2|116|115.85|1577223
1615457700000|2021-03-11 10:15:00|116.65|116.6|115.65|115.5|116.85|116.7|115.6|115.5|514795
1615458000000|2021-03-11 10:20:00|115.7|115.55|116.15|116.05|116.2|116.05|115.55|115.4|185748
1615458300000|2021-03-11 10:25:00|116.1|116|116.25|116.15|116.4|116.25|116|115.85|387175
1615458600000|2021-03-11 10:30:00|116.3|116.2|116.1|116|116.5|116.4|116|115.85|415897
1615458900000|2021-03-11 10:35:00|116.05|115.95|116.1|116|116.2|116.1|115.75|115.65|182994
1615459200000|2021-03-11 10:40:00|116.15|116.05|116.1|116|116.3|116.2|116.05|115.95|647757
1615459500000|2021-03-11 10:45:00|116.05|115.95|115.55|115.45|116.1|115.95|115.45|115.35|196569
1615459800000|2021-03-11 10:50:00|115.6|115.55|115.25|115.15|115.6|115.55|115|114.9|206252
1615460100000|2021-03-11 10:55:00|115.3|115.1|115.85|115.7|115.9|115.75|115.3|115.1|325510
1615460400000|2021-03-11 11:00:00|115.8|115.65|116.2|116.1|116.25|116.15|115.65|115.55|185199
1615460700000|2021-03-11 11:05:00|116.15|116.05|115.75|115.6|116.45|116.35|115.75|115.55|381124
1615461000000|2021-03-11 11:10:00|115.7|115.55|115.65|115.55|115.7|115.55|115.45|115.25|81511
1615461300000|2021-03-11 11:15:00|115.6|115.5|115.35|115.2|115.6|115.5|115.1|115|125184
1615461600000|2021-03-11 11:20:00|115.3|115.15|114.9|114.8|115.55|115.4|114.9|114.8|181744
1615461900000|2021-03-11 11:25:00|114.85|114.75|115.05|114.95|115.05|115|114.65|114.5|361983
1615462200000|2021-03-11 11:30:00|115.1|114.9|114.05|113.95|115.1|114.95|113.85|113.75|492124
1615462500000|2021-03-11 11:35:00|114|113.85|114.4|114.25|114.55|114.45|113.95|113.8|356174
1615462800000|2021-03-11 11:40:00|114.35|114.2|114.15|114.05|114.35|114.2|113.9|113.85|233838
1615463100000|2021-03-11 11:45:00|114.2|114.1|114.05|113.95|114.4|114.2|113.75|113.7|401062
1615463400000|2021-03-11 11:50:00|114|114|114|113.85|114.25|114.05|113.8|113.7|335266
1615463700000|2021-03-11 11:55:00|114.05|113.9|114.1|113.95|114.15|114.05|113.75|113.6|331333
1615464000000|2021-03-11 12:00:00|114.05|113.9|113.95|113.8|114.15|114.1|113.8|113.7|197524
1615464300000|2021-03-11 12:05:00|114|113.85|113.7|113.55|114|113.9|113.65|113.5|336682
1615464600000|2021-03-11 12:10:00|113.65|113.6|113.95|113.85|114.1|114|113.55|113.4|563021
1615464900000|2021-03-11 12:15:00|114|113.9|114.2|114.1|114.6|114.45|113.9|113.75|239839
1615465200000|2021-03-11 12:20:00|114.15|114.05|114.4|114.3|114.55|114.45|114.05|113.9|409469
1615465500000|2021-03-11 12:25:00|114.45|114.35|114.5|114.35|114.6|114.55|114.4|114.3|299464
1615465800000|2021-03-11 12:30:00|114.45|114.45|114.4|114.3|114.6|114.5|114.4|114.3|106972
1615466100000|2021-03-11 12:35:00|114.45|114.35|114.3|114.2|114.7|114.6|114.2|114.1|331506
1615466400000|2021-03-11 12:40:00|114.25|114.15|113.75|113.6|114.3|114.2|113.6|113.55|323329
1615466700000|2021-03-11 12:45:00|113.7|113.55|113.8|113.7|114.1|113.9|113.7|113.55|143403
1615467000000|2021-03-11 12:50:00|113.85|113.75|113.6|113.5|114.05|113.95|113.6|113.5|260008
1615467300000|2021-03-11 12:55:00|113.55|113.45|113.4|113.3|113.55|113.5|113.25|113.1|350390
1615467600000|2021-03-11 13:00:00|113.45|113.25|113.45|113.35|113.75|113.7|113.4|113.25|161102
1615467900000|2021-03-11 13:05:00|113.5|113.4|114.25|114.2|114.3|114.2|113.45|113.35|443415
1615468200000|2021-03-11 13:10:00|114.2|114.15|114.5|114.3|114.6|114.45|113.95|113.8|86944
1615468500000|2021-03-11 13:15:00|114.45|114.35|114.35|114.25|114.75|114.6|114.15|114|148662
1615468800000|2021-03-11 13:20:00|114.3|114.2|114.3|114.15|114.55|114.4|114.15|114|170486
1615469100000|2021-03-11 13:25:00|114.25|114.2|114.4|114.3|114.5|114.4|114.25|114.15|126806
1615469400000|2021-03-11 13:30:00|114.45|114.35|114.3|114.25|114.45|114.35|114.3|114.15|116844
1615469700000|2021-03-11 13:35:00|114.25|114.2|114.7|114.55|114.75|114.6|114.25|114.15|124210
1615470000000|2021-03-11 13:40:00|114.6|114.5|114.95|114.85|115.05|114.95|114.5|114.4|229183
1615470300000|2021-03-11 13:45:00|114.9|114.8|114.75|114.55|115.1|115|114.65|114.55|174695
1615470600000|2021-03-11 13:50:00|114.7|114.5|114.8|114.7|114.85|114.7|114.4|114.25|124506
1615470900000|2021-03-11 13:55:00|114.75|114.75|114.55|114.45|114.8|114.75|114.55|114.45|111686
1615471200000|2021-03-11 14:00:00|114.5|114.5|114.2|114.1|114.6|114.5|114.2|114.05|125803
1615471500000|2021-03-11 14:05:00|114.15|114.05|114.2|114.1|114.3|114.2|113.95|113.9|307612
1615471800000|2021-03-11 14:10:00|114.25|114.15|114.15|114.05|114.25|114.15|114|113.9|93046
1615472100000|2021-03-11 14:15:00|114.2|114.15|114.55|114.4|114.65|114.6|114.15|114.05|130967
1615472400000|2021-03-11 14:20:00|114.6|114.45|114.6|114.55|114.8|114.7|114.4|114.3|182121
1615472700000|2021-03-11 14:25:00|114.55|114.5|114.5|114.35|114.65|114.5|114.2|114.05|171798
1615473000000|2021-03-11 14:30:00|114.45|114.3|114.1|114|114.45|114.35|113.65|113.6|534826
1615473300000|2021-03-11 14:35:00|114.05|113.95|114.9|114.75|114.95|114.75|114|113.9|151514
1615473600000|2021-03-11 14:40:00|115|114.8|114.6|114.5|115.3|115.2|114.6|114.45|265477
1615473900000|2021-03-11 14:45:00|114.65|114.55|115.05|114.95|115.25|115.2|114.55|114.45|267814
1615474200000|2021-03-11 14:50:00|115.1|115.05|115|114.85|115.15|115.1|114.95|114.8|316011
1615474500000|2021-03-11 14:55:00|115.05|114.9|114.7|114.6|115.15|115.05|114.5|114.45|518568
1615474800000|2021-03-11 15:00:00|114.75|114.65|114.75|114.65|115.05|115|114.55|114.45|342532
1615475100000|2021-03-11 15:05:00|114.8|114.7|114.95|114.9|115.1|115|114.75|114.7|225344
1615475400000|2021-03-11 15:10:00|114.9|114.85|114.8|114.7|115.1|115|114.8|114.65|196004
1615475700000|2021-03-11 15:15:00|114.85|114.75|114.5|114.4|115|114.9|114.3|114.25|482294
1615476000000|2021-03-11 15:20:00|114.45|114.35|113.9|113.8|114.45|114.35|113.75|113.7|436234
1615476300000|2021-03-11 15:25:00|113.95|113.85|113.7|113.6|114|113.9|113.6|113.45|308712
1615476600000|2021-03-11 15:30:00|113.65|113.55|112.9|112.85|113.8|113.7|112.4|112.35|1072203
1615476900000|2021-03-11 15:35:00|112.95|112.9|113.2|113.1|113.6|113.55|112.9|112.85|512087
1615477200000|2021-03-11 15:40:00|113.25|113.15|113.35|113.25|113.4|113.3|112.85|112.8|404174
1615477500000|2021-03-11 15:45:00|113.3|113.3|113.35|113.25|113.55|113.45|113.1|113|357840
1615477800000|2021-03-11 15:50:00|113.4|113.3|113.4|113.35|113.55|113.5|113.25|113.2|348947
1615478100000|2021-03-11 15:55:00|113.45|113.4|113.35|113.2|113.55|113.45|113.25|113.15|300638
1615478400000|2021-03-11 16:00:00|113.3|113.25|113.35|113.25|113.4|113.3|112.95|112.8|350665
1615478700000|2021-03-11 16:05:00|113.3|113.2|113.5|113.45|113.6|113.45|113|112.85|370556
1615479000000|2021-03-11 16:10:00|113.55|113.4|114.15|114.05|114.25|114.15|113.55|113.4|372394
1615479300000|2021-03-11 16:15:00|114.2|114.1|114.1|113.95|114.3|114.2|113.95|113.85|336755
1615479600000|2021-03-11 16:20:00|114.15|114|113.85|113.75|114.15|114.05|113.75|113.6|274945
1615479900000|2021-03-11 16:25:00|113.8|113.7|114.05|113.95|114.15|114.05|113.7|113.55|415611
1615536000000|2021-03-12 08:00:00|114.65|114.5|114|113.65|114.9|114.8|113.6|113.2|789349
1615536300000|2021-03-12 08:05:00|113.95|113.6|114|113.9|114.6|114.25|113.4|113.2|560792
1615536600000|2021-03-12 08:10:00|114.05|113.95|114.1|113.85|114.6|114.45|113.9|113.6|267693
1615536900000|2021-03-12 08:15:00|114.15|113.9|114.55|114.35|114.55|114.4|113.95|113.85|748396
1615537200000|2021-03-12 08:20:00|114.5|114.3|114.3|114.15|114.5|114.35|113.8|113.6|280819
1615537500000|2021-03-12 08:25:00|114.25|114.1|114.05|113.85|114.3|114.2|113.8|113.65|196229
1615537800000|2021-03-12 08:30:00|114.1|113.9|114.05|113.9|114.3|114.15|114|113.8|99778
1615538100000|2021-03-12 08:35:00|114|113.85|114.05|113.9|114.4|114.35|113.95|113.8|671601
1615538400000|2021-03-12 08:40:00|114|113.85|114.05|113.85|114.15|114.1|113.85|113.7|229383
1615538700000|2021-03-12 08:45:00|114.1|113.9|114.05|113.95|114.2|114.1|114|113.85|135667
1615539000000|2021-03-12 08:50:00|114|113.9|114.3|114.2|114.35|114.25|113.8|113.7|160366
1615539300000|2021-03-12 08:55:00|114.25|114.15|114.1|114|114.3|114.2|113.9|113.8|212336
1615539600000|2021-03-12 09:00:00|114.05|113.95|114.55|114.4|114.6|114.5|114|113.95|273219
1615539900000|2021-03-12 09:05:00|114.6|114.45|114.6|114.55|114.8|114.65|114.6|114.45|124407
1615540200000|2021-03-12 09:10:00|114.55|114.5|114.4|114.2|114.65|114.55|114.4|114.2|165517
1615540500000|2021-03-12 09:15:00|114.35|114.1|113.75|113.65|114.35|114.15|113.6|113.5|147964
1615540800000|2021-03-12 09:20:00|113.8|113.7|113.6|113.5|113.8|113.7|113.4|113.3|165011
1615541100000|2021-03-12 09:25:00|113.55|113.45|113.55|113.45|113.7|113.6|113.4|113.3|148752
1615541400000|2021-03-12 09:30:00|113.5|113.4|114|113.85|114|113.9|113.5|113.35|159900
1615541700000|2021-03-12 09:35:00|113.95|113.8|114.1|113.95|114.1|114|113.9|113.75|98353
1615542000000|2021-03-12 09:40:00|114.05|113.9|113.85|113.75|114.1|113.95|113.85|113.75|315792
1615542300000|2021-03-12 09:45:00|113.8|113.7|113.75|113.6|113.8|113.7|113.55|113.45|105501
1615542600000|2021-03-12 09:50:00|113.7|113.55|113.65|113.55|113.7|113.65|113.55|113.45|38859
1615542900000|2021-03-12 09:55:00|113.7|113.6|113.7|113.6|113.85|113.75|113.65|113.55|107550
1615543200000|2021-03-12 10:00:00|113.65|113.65|113.5|113.4|113.7|113.65|113.5|113.35|73083
1615543500000|2021-03-12 10:05:00|113.55|113.45|113.65|113.55|113.75|113.65|113.55|113.4|151751
1615543800000|2021-03-12 10:10:00|113.6|113.5|113.95|113.9|113.95|113.9|113.6|113.5|195048
1615544100000|2021-03-12 10:15:00|114|113.95|114.05|113.9|114.3|114.25|113.95|113.85|681049
1615544400000|2021-03-12 10:20:00|114|113.95|114.2|114.1|114.25|114.2|113.85|113.8|181536
1615544700000|2021-03-12 10:25:00|114.15|114.05|114.3|114.2|114.3|114.25|114.05|113.95|98785
1615545000000|2021-03-12 10:30:00|114.35|114.25|114.6|114.45|114.65|114.55|114.35|114.2|124093
1615545300000|2021-03-12 10:35:00|114.55|114.4|114.6|114.5|114.65|114.6|114.4|114.3|337759
1615545600000|2021-03-12 10:40:00|114.5|114.45|114.5|114.4|114.6|114.55|114.4|114.3|217672
1615545900000|2021-03-12 10:45:00|114.55|114.35|114.55|114.4|114.7|114.65|114.55|114.35|84051
1615546200000|2021-03-12 10:50:00|114.6|114.45|114.55|114.5|114.7|114.6|114.4|114.35|385780
1615546500000|2021-03-12 10:55:00|114.6|114.45|114.55|114.4|114.6|114.5|114.45|114.35|78729
1615546800000|2021-03-12 11:00:00|114.5|114.45|114.65|114.55|114.7|114.65|114.5|114.45|157040
1615547100000|2021-03-12 11:05:00|114.6|114.5|114.25|114.2|114.6|114.55|114.25|114.2|217319
1615547400000|2021-03-12 11:10:00|114.2|114.15|114.25|114.1|114.4|114.25|114.15|114.05|106938
1615547700000|2021-03-12 11:15:00|114.2|114.15|114.2|114.05|114.3|114.25|114.1|114|98663
1615548000000|2021-03-12 11:20:00|114.25|114.15|114.1|114|114.35|114.25|114|113.95|314211
1615548300000|2021-03-12 11:25:00|114.05|114.05|114|113.9|114.15|114.05|113.85|113.75|114948
1615548600000|2021-03-12 11:30:00|113.95|113.95|113.85|113.75|114|113.95|113.7|113.6|157178
1615548900000|2021-03-12 11:35:00|113.9|113.8|113.85|113.75|114|113.9|113.85|113.7|123112
1615549200000|2021-03-12 11:40:00|113.9|113.7|113.6|113.55|113.9|113.7|113.6|113.5|45229
1615549500000|2021-03-12 11:45:00|113.65|113.6|113.8|113.7|113.95|113.85|113.65|113.55|147684
1615549800000|2021-03-12 11:50:00|113.75|113.65|113.7|113.6|113.8|113.7|113.55|113.5|189857
1615550100000|2021-03-12 11:55:00|113.65|113.55|113.55|113.4|113.65|113.6|113.35|113.25|218285
1615550400000|2021-03-12 12:00:00|113.5|113.45|113.55|113.45|113.65|113.55|113.45|113.4|128445
1615550700000|2021-03-12 12:05:00|113.6|113.5|113.75|113.7|113.8|113.75|113.55|113.45|143960
1615551000000|2021-03-12 12:10:00|113.8|113.75|114.1|114|114.15|114.05|113.8|113.7|173485
1615551300000|2021-03-12 12:15:00|114.15|114.05|114|113.9|114.25|114.15|114|113.9|162151
1615551600000|2021-03-12 12:20:00|113.95|113.85|114.15|114.1|114.2|114.15|113.9|113.8|98409
1615551900000|2021-03-12 12:25:00|114.2|114.05|114.15|114.05|114.2|114.1|114.05|114|98866
1615552200000|2021-03-12 12:30:00|114.2|114|113.95|113.85|114.2|114|113.95|113.85|43743
1615552500000|2021-03-12 12:35:00|113.9|113.9|114.1|114|114.15|114.1|113.9|113.85|149827
1615552800000|2021-03-12 12:40:00|114.05|113.95|114.05|113.95|114.05|114|114|113.9|31318
1615553100000|2021-03-12 12:45:00|114.1|114|114.2|114.1|114.2|114.1|114.1|114|41915
1615553400000|2021-03-12 12:50:00|114.15|114.05|114.25|114.15|114.3|114.15|114.1|114.05|34199
1615553700000|2021-03-12 12:55:00|114.2|114.1|114.05|114|114.25|114.15|114.05|114|43829
1615554000000|2021-03-12 13:00:00|114.1|114.05|114.25|114.1|114.25|114.1|114.05|114|40217
1615554300000|2021-03-12 13:05:00|114.3|114.15|114.05|114|114.35|114.3|114|113.95|204302
1615554600000|2021-03-12 13:10:00|114|113.95|113.9|113.8|114.05|113.95|113.85|113.75|94199
1615554900000|2021-03-12 13:15:00|113.85|113.85|113.95|113.85|114|113.85|113.75|113.7|54010
1615555200000|2021-03-12 13:20:00|113.9|113.8|113.9|113.8|113.95|113.9|113.8|113.7|109914
1615555500000|2021-03-12 13:25:00|113.95|113.85|113.95|113.9|114.05|113.95|113.9|113.8|101531
1615555800000|2021-03-12 13:30:00|113.9|113.85|113.85|113.75|114|113.95|113.8|113.75|627413
1615556100000|2021-03-12 13:35:00|113.8|113.7|113.85|113.8|113.9|113.8|113.65|113.6|78595
1615556400000|2021-03-12 13:40:00|113.8|113.75|113.55|113.5|113.85|113.75|113.55|113.5|43818
1615556700000|2021-03-12 13:45:00|113.5|113.45|113.5|113.4|113.65|113.6|113.35|113.25|256043
1615557000000|2021-03-12 13:50:00|113.55|113.45|113.65|113.6|113.65|113.6|113.4|113.3|100672
1615557300000|2021-03-12 13:55:00|113.7|113.55|113.5|113.4|113.85|113.75|113.5|113.4|91464
1615557600000|2021-03-12 14:00:00|113.45|113.35|113.4|113.3|113.6|113.5|113.4|113.3|138836
1615557900000|2021-03-12 14:05:00|113.45|113.35|113.55|113.5|113.75|113.65|113.45|113.3|210352
1615558200000|2021-03-12 14:10:00|113.6|113.55|113.4|113.35|113.65|113.6|113.4|113.3|171589
1615558500000|2021-03-12 14:15:00|113.45|113.4|113.4|113.3|113.5|113.4|113.35|113.3|103916
1615558800000|2021-03-12 14:20:00|113.35|113.35|113.4|113.3|113.45|113.35|113.2|113.15|177869
1615559100000|2021-03-12 14:25:00|113.45|113.35|113.65|113.55|113.75|113.65|113.45|113.35|176957
1615559400000|2021-03-12 14:30:00|113.6|113.6|114.15|114.1|114.25|114.15|113.6|113.55|313535
1615559700000|2021-03-12 14:35:00|114.2|114.15|114.1|113.95|114.4|114.3|113.85|113.8|448160
1615560000000|2021-03-12 14:40:00|114.15|114|113.75|113.65|114.2|114.1|113.6|113.55|643164
1615560300000|2021-03-12 14:45:00|113.7|113.6|113.65|113.55|113.95|113.85|113.2|113.15|869652
1615560600000|2021-03-12 14:50:00|113.7|113.6|113.85|113.75|113.9|113.8|113.35|113.3|347019
1615560900000|2021-03-12 14:55:00|113.9|113.7|114|113.9|114.1|114|113.85|113.7|137919
1615561200000|2021-03-12 15:00:00|114.05|113.95|114.2|114.1|114.2|114.1|113.95|113.85|241739
1615561500000|2021-03-12 15:05:00|114.15|114.05|114.4|114.3|114.55|114.45|114.1|114.05|778510
1615561800000|2021-03-12 15:10:00|114.35|114.25|114.25|114.15|114.4|114.3|114.15|114.1|166209
1615562100000|2021-03-12 15:15:00|114.2|114.2|114.4|114.3|114.4|114.35|114.1|114.05|209327
1615562400000|2021-03-12 15:20:00|114.45|114.35|114.1|114.05|114.5|114.4|114.05|114|459165
1615562700000|2021-03-12 15:25:00|114.15|114.1|114|113.95|114.25|114.1|113.85|113.75|170908
1615563000000|2021-03-12 15:30:00|113.95|113.9|114.35|114.3|114.5|114.4|113.9|113.85|206575
1615563300000|2021-03-12 15:35:00|114.4|114.25|114.4|114.3|114.5|114.4|114.25|114.1|143621
1615563600000|2021-03-12 15:40:00|114.35|114.25|114.35|114.25|114.45|114.35|114.25|114.15|174088
1615563900000|2021-03-12 15:45:00|114.3|114.2|114.3|114.25|114.45|114.35|114.2|114.15|175538
1615564200000|2021-03-12 15:50:00|114.35|114.2|114.1|114|114.4|114.3|114.1|114|405304
1615564500000|2021-03-12 15:55:00|114.15|114.05|114.15|114.1|114.3|114.2|114.05|113.95|174488
1615564800000|2021-03-12 16:00:00|114.1|114.05|113.9|113.85|114.2|114.1|113.75|113.7|268129
1615565100000|2021-03-12 16:05:00|113.95|113.8|114.05|114|114.05|114|113.85|113.75|142198
1615565400000|2021-03-12 16:10:00|114.1|114.05|114.1|114.05|114.15|114.05|114|113.95|131727
1615565700000|2021-03-12 16:15:00|114.15|114.1|114.65|114.55|114.75|114.65|114.1|114.05|1041452
1615566000000|2021-03-12 16:20:00|114.4|114.5|114.45|114.35|114.6|114.5|114.25|114.15|5142574
1615566300000|2021-03-12 16:25:00|114.4|114.3|114.45|114.35|114.6|114.55|114.35|114.25|1948513
1615795200000|2021-03-15 08:00:00|115.1|114.65|116|115.85|116.9|116.4|115.05|114.65|1473679
1615795500000|2021-03-15 08:05:00|115.95|115.75|115.85|115.7|116.15|116|115.5|115.1|758595
1615795800000|2021-03-15 08:10:00|115.9|115.75|115.6|115.45|116|115.8|115.25|115.1|469241
1615796100000|2021-03-15 08:15:00|115.55|115.4|115|114.85|115.75|115.55|114.9|114.75|522836
1615796400000|2021-03-15 08:20:00|115.05|114.9|115.4|115.25|115.4|115.25|114.95|114.8|282707
1615796700000|2021-03-15 08:25:00|115.45|115.3|115.6|115.5|116|115.8|115.4|115.25|697616
1615797000000|2021-03-15 08:30:00|115.55|115.45|115.55|115.45|115.9|115.75|115.4|115.3|319536
1615797300000|2021-03-15 08:35:00|115.6|115.5|116.1|115.95|116.1|116|115.6|115.5|410257
1615797600000|2021-03-15 08:40:00|116.05|115.9|116.2|116.1|116.35|116.2|115.95|115.85|1606376
1615797900000|2021-03-15 08:45:00|116.25|116.15|116.15|116|116.5|116.4|116|115.9|869380
1615798200000|2021-03-15 08:50:00|116.1|115.95|115.55|115.45|116.1|116|115.35|115.2|676408
1615798500000|2021-03-15 08:55:00|115.6|115.6|115.6|115.45|115.95|115.8|115.55|115.45|312140
1615798800000|2021-03-15 09:00:00|115.55|115.4|115.4|115.3|115.6|115.45|115.35|115.25|242668
1615799100000|2021-03-15 09:05:00|115.35|115.25|115.55|115.5|116|115.9|115.3|115.2|311969
1615799400000|2021-03-15 09:10:00|115.5|115.45|115.75|115.65|115.8|115.75|115.4|115.3|258639
1615799700000|2021-03-15 09:15:00|115.7|115.6|115.4|115.3|115.75|115.65|115.4|115.3|185790
1615800000000|2021-03-15 09:20:00|115.35|115.25|115.35|115.25|115.5|115.35|115.2|115.1|189082
1615800300000|2021-03-15 09:25:00|115.4|115.3|115.45|115.35|115.5|115.45|115.35|115.2|120013
1615800600000|2021-03-15 09:30:00|115.5|115.3|115.45|115.4|115.6|115.45|115.35|115.25|121609
1615800900000|2021-03-15 09:35:00|115.5|115.45|115.6|115.45|115.65|115.55|115.45|115.35|185358
1615801200000|2021-03-15 09:40:00|115.55|115.5|115.55|115.45|115.65|115.55|115.5|115.4|41152
1615801500000|2021-03-15 09:45:00|115.5|115.5|115.9|115.8|116|115.95|115.45|115.35|263744
1615801800000|2021-03-15 09:50:00|115.85|115.75|116.05|115.95|116.05|116|115.8|115.7|221121
1615802100000|2021-03-15 09:55:00|116.1|116|116.25|116.1|116.3|116.2|115.95|115.9|492373
1615802400000|2021-03-15 10:00:00|116.2|116.15|116.1|116.05|116.25|116.15|116.05|116|295793
1615802700000|2021-03-15 10:05:00|116.05|116|115.8|115.7|116.05|116|115.6|115.55|290023
1615803000000|2021-03-15 10:10:00|115.85|115.75|115.65|115.55|116|115.85|115.5|115.4|295016
1615803300000|2021-03-15 10:15:00|115.6|115.6|115.7|115.6|115.75|115.7|115.6|115.55|147733
1615803600000|2021-03-15 10:20:00|115.65|115.55|115.7|115.55|115.8|115.7|115.6|115.5|124501
1615803900000|2021-03-15 10:25:00|115.65|115.6|115.6|115.55|115.85|115.7|115.55|115.5|178829
1615804200000|2021-03-15 10:30:00|115.65|115.5|115.65|115.55|115.8|115.7|115.55|115.5|224056
1615804500000|2021-03-15 10:35:00|115.7|115.6|115.85|115.75|115.9|115.8|115.65|115.55|222691
1615804800000|2021-03-15 10:40:00|115.8|115.8|115.95|115.85|116|115.9|115.75|115.65|311480
1615805100000|2021-03-15 10:45:00|116|115.9|116.2|116.05|116.25|116.15|115.95|115.85|131278
1615805400000|2021-03-15 10:50:00|116.15|116.15|116.1|115.95|116.2|116.15|115.9|115.85|144132
1615805700000|2021-03-15 10:55:00|116.05|115.9|116.15|116.1|116.15|116.1|115.95|115.9|171748
1615806000000|2021-03-15 11:00:00|116.1|116.05|116.45|116.35|116.45|116.35|116.1|116|344788
1615806300000|2021-03-15 11:05:00|116.5|116.4|116.7|116.6|116.8|116.7|116.2|116.1|508465
1615806600000|2021-03-15 11:10:00|116.75|116.65|116.7|116.6|116.85|116.75|116.55|116.5|781474
1615806900000|2021-03-15 11:15:00|116.75|116.65|116.9|116.8|116.95|116.85|116.7|116.6|489785
1615807200000|2021-03-15 11:20:00|116.85|116.75|116.8|116.75|117.05|116.95|116.7|116.6|985131
1615807500000|2021-03-15 11:25:00|116.75|116.7|116.75|116.65|116.85|116.75|116.6|116.55|296443
1615807800000|2021-03-15 11:30:00|116.7|116.6|116.85|116.75|116.9|116.8|116.55|116.5|740736
1615808100000|2021-03-15 11:35:00|116.9|116.8|116.9|116.8|116.9|116.8|116.75|116.7|384329
1615808400000|2021-03-15 11:40:00|116.85|116.75|116.8|116.7|116.9|116.8|116.65|116.55|204075
1615808700000|2021-03-15 11:45:00|116.85|116.75|116.85|116.75|116.9|116.8|116.6|116.55|530773
1615809000000|2021-03-15 11:50:00|116.8|116.7|117|116.95|117.05|116.95|116.75|116.65|406530
1615809300000|2021-03-15 11:55:00|117.05|116.9|117.1|117|117.2|117.15|116.85|116.8|532947
1615809600000|2021-03-15 12:00:00|117|116.95|117.3|117.2|117.45|117.4|117|116.9|506892
1615809900000|2021-03-15 12:05:00|117.2|117.15|117.15|117.05|117.45|117.4|117.1|117|598458
1615810200000|2021-03-15 12:10:00|117.1|117|117.05|116.95|117.2|117.1|116.9|116.8|204553
1615810500000|2021-03-15 12:15:00|117|116.9|116.7|116.6|117.05|117|116.65|116.6|244736
1615810800000|2021-03-15 12:20:00|116.75|116.65|116.95|116.9|117|116.9|116.75|116.6|217896
1615811100000|2021-03-15 12:25:00|116.9|116.85|116.9|116.8|117|116.9|116.8|116.65|160441
1615811400000|2021-03-15 12:30:00|116.95|116.85|116.95|116.85|117.1|117.05|116.9|116.75|179262
1615811700000|2021-03-15 12:35:00|117|116.9|117|116.9|117.1|117.05|116.95|116.85|94573
1615812000000|2021-03-15 12:40:00|116.95|116.85|116.9|116.8|116.95|116.9|116.8|116.7|256591
1615812300000|2021-03-15 12:45:00|116.95|116.75|116.9|116.8|117|116.9|116.85|116.75|75655
1615812600000|2021-03-15 12:50:00|116.85|116.75|117.3|117.15|117.3|117.15|116.85|116.75|191751
1615812900000|2021-03-15 12:55:00|117.35|117.2|117.5|117.4|117.6|117.5|117.3|117.2|347384
1615813200000|2021-03-15 13:00:00|117.45|117.35|117.85|117.8|117.9|117.8|117.4|117.35|594838
1615813500000|2021-03-15 13:05:00|117.9|117.75|117.95|117.85|118|117.85|117.7|117.65|321977
1615813800000|2021-03-15 13:10:00|117.9|117.8|117.9|117.8|117.95|117.85|117.75|117.7|344439
1615814100000|2021-03-15 13:15:00|117.85|117.85|118.15|118.05|118.2|118.1|117.85|117.8|1328402
1615814400000|2021-03-15 13:20:00|118.2|118.1|118.35|118.3|118.6|118.5|118.1|118.05|1405793
1615814700000|2021-03-15 13:25:00|118.4|118.35|118.35|118.3|118.6|118.55|118.2|118.15|1031426
1615815000000|2021-03-15 13:30:00|118.4|118.35|118.15|118.1|118.75|118.7|118.05|118|1128403
1615815300000|2021-03-15 13:35:00|118.2|118.15|119|118.95|119.05|119|118.15|118.15|724783
1615815600000|2021-03-15 13:40:00|119.05|118.9|118.15|118.1|119.05|118.9|118.15|118|771793
1615815900000|2021-03-15 13:45:00|118.2|118.05|117.85|117.75|118.2|118.15|117.8|117.7|774228
1615816200000|2021-03-15 13:50:00|117.9|117.8|117.55|117.4|118.1|118.05|117.55|117.4|1094874
1615816500000|2021-03-15 13:55:00|117.5|117.45|118.3|118.25|118.45|118.4|117.4|117.3|684360
1615816800000|2021-03-15 14:00:00|118.25|118.2|117.95|117.85|118.25|118.25|117.8|117.7|536752
1615817100000|2021-03-15 14:05:00|117.9|117.8|117.7|117.6|117.9|117.85|117.6|117.55|524427
1615817400000|2021-03-15 14:10:00|117.55|117.55|117.75|117.65|117.8|117.7|117.55|117.5|350372
1615817700000|2021-03-15 14:15:00|117.8|117.7|118|117.9|118.05|118|117.55|117.5|907171
1615818000000|2021-03-15 14:20:00|118.05|117.95|118.35|118.25|118.6|118.55|118|117.9|1172214
1615818300000|2021-03-15 14:25:00|118.4|118.3|118.35|118.25|118.85|118.8|118.15|118.05|445241
1615818600000|2021-03-15 14:30:00|118.4|118.3|118.35|118.25|118.6|118.5|118.15|118.1|1343944
1615818900000|2021-03-15 14:35:00|118.4|118.2|118.05|118|118.5|118.4|118.05|118|528679
1615819200000|2021-03-15 14:40:00|118|117.95|117.8|117.7|118.25|118.15|117.75|117.65|426802
1615819500000|2021-03-15 14:45:00|117.75|117.65|117.65|117.55|118.05|117.95|117.6|117.55|479677
1615819800000|2021-03-15 14:50:00|117.7|117.6|117.95|117.9|118|117.95|117.7|117.6|207084
1615820100000|2021-03-15 14:55:00|117.9|117.85|117.75|117.7|117.95|117.85|117.7|117.65|402918
1615820400000|2021-03-15 15:00:00|117.7|117.65|117.95|117.85|117.95|117.9|117.65|117.55|586288
1615820700000|2021-03-15 15:05:00|118|117.9|117.95|117.85|118.1|117.95|117.7|117.6|384986
1615821000000|2021-03-15 15:10:00|117.9|117.9|118.2|118.05|118.2|118.15|117.9|117.85|328400
1615821300000|2021-03-15 15:15:00|118.25|118.1|118.4|118.35|118.45|118.35|118.15|118.1|285476
1615821600000|2021-03-15 15:20:00|118.35|118.3|118.4|118.35|118.55|118.5|118.2|118.15|656448
1615821900000|2021-03-15 15:25:00|118.35|118.3|118.25|118.15|118.5|118.45|118.15|118.1|298237
1615822200000|2021-03-15 15:30:00|118.3|118.2|118|117.9|118.3|118.25|117.95|117.85|361831
1615822500000|2021-03-15 15:35:00|117.95|117.85|117.5|117.45|117.95|117.9|117.45|117.4|653365
1615822800000|2021-03-15 15:40:00|117.55|117.5|117.4|117.3|117.7|117.6|117.35|117.3|424903
1615823100000|2021-03-15 15:45:00|117.45|117.35|116.65|116.6|117.55|117.45|116.6|116.55|1366866
1615823400000|2021-03-15 15:50:00|116.7|116.65|117|116.95|117.1|117|116.55|116.5|948854
1615823700000|2021-03-15 15:55:00|117.05|117|117.45|117.4|117.6|117.45|117.05|117|545512
1615824000000|2021-03-15 16:00:00|117.4|117.35|117.55|117.45|117.7|117.6|117.4|117.35|229708
1615824300000|2021-03-15 16:05:00|117.6|117.5|117.85|117.8|118|117.95|117.6|117.5|561126
1615824600000|2021-03-15 16:10:00|117.9|117.85|117.9|117.8|118|117.9|117.8|117.7|313663
1615824900000|2021-03-15 16:15:00|117.95|117.85|117.75|117.65|118.15|118.05|117.75|117.65|507980
1615825200000|2021-03-15 16:20:00|117.65|117.6|117.65|117.55|117.7|117.65|117.45|117.4|591722
1615825500000|2021-03-15 16:25:00|117.6|117.5|117.6|117.5|117.65|117.6|117.5|117.4|593520
1615881600000|2021-03-16 08:00:00|119.2|119.05|120.35|120.1|120.6|120.4|118.35|118.2|2162531
1615881900000|2021-03-16 08:05:00|120.3|120.05|121|120.85|121.25|121.15|120.25|119.95|1618290
1615882200000|2021-03-16 08:10:00|120.95|120.8|120.55|120.35|121.1|120.95|120.05|120|924405
1615882500000|2021-03-16 08:15:00|120.5|120.3|119.85|119.7|120.75|120.55|119.8|119.7|751810
1615882800000|2021-03-16 08:20:00|119.8|119.65|119|118.95|120|119.9|119|118.95|554870
1615883100000|2021-03-16 08:25:00|119.05|119|119.6|119.45|119.8|119.75|118.95|118.9|659163
1615883400000|2021-03-16 08:30:00|119.65|119.6|120.5|120.35|120.6|120.5|119.6|119.45|1002273
1615883700000|2021-03-16 08:35:00|120.55|120.4|120|119.85|120.6|120.45|119.85|119.65|647735
1615884000000|2021-03-16 08:40:00|119.95|119.8|120.45|120.35|120.45|120.35|119.85|119.75|562396
1615884300000|2021-03-16 08:45:00|120.5|120.4|120.6|120.45|120.75|120.6|120.4|120.3|780754
1615884600000|2021-03-16 08:50:00|120.65|120.5|120.65|120.55|120.75|120.7|120.15|120.05|611957
1615884900000|2021-03-16 08:55:00|120.6|120.5|120.9|120.8|120.9|120.85|120.45|120.35|252985
1615885200000|2021-03-16 09:00:00|120.95|120.85|121.4|121.3|121.8|121.75|120.95|120.85|1253158
1615885500000|2021-03-16 09:05:00|121.45|121.35|120.7|120.65|121.45|121.4|120.7|120.65|884677
1615885800000|2021-03-16 09:10:00|120.75|120.7|121|120.95|121.25|121.15|120.75|120.6|521722
1615886100000|2021-03-16 09:15:00|121.05|121|121.45|121.3|121.6|121.4|121|120.9|504995
1615886400000|2021-03-16 09:20:00|121.4|121.25|121.75|121.6|121.8|121.6|121.2|121.1|305300
1615886700000|2021-03-16 09:25:00|121.8|121.65|121.85|121.7|122|121.85|121.6|121.5|555344
1615887000000|2021-03-16 09:30:00|121.8|121.65|121.75|121.65|121.95|121.85|121.45|121.3|664984
1615887300000|2021-03-16 09:35:00|121.7|121.6|121.55|121.45|121.95|121.9|121.35|121.2|639931
1615887600000|2021-03-16 09:40:00|121.5|121.4|121.75|121.55|121.8|121.7|121.5|121.4|345385
1615887900000|2021-03-16 09:45:00|121.7|121.7|121.7|121.55|121.9|121.8|121.6|121.5|216172
1615888200000|2021-03-16 09:50:00|121.55|121.5|121.85|121.75|122.3|122.15|121.55|121.5|661825
1615888500000|2021-03-16 09:55:00|121.9|121.8|121.9|121.8|122.05|121.95|121.85|121.75|274152
1615888800000|2021-03-16 10:00:00|121.95|121.85|122.1|121.95|122.2|122.1|121.8|121.75|510586
1615889100000|2021-03-16 10:05:00|122.05|122|122.1|122.05|122.5|122.4|122.05|121.95|704820
1615889400000|2021-03-16 10:10:00|122.15|122|122.3|122.25|122.4|122.3|121.9|121.85|593865
1615889700000|2021-03-16 10:15:00|122.25|122.2|122.45|122.35|122.5|122.35|122.15|122.05|460051
1615890000000|2021-03-16 10:20:00|122.4|122.4|123.15|123.05|123.15|123.05|122.4|122.4|771269
1615890300000|2021-03-16 10:25:00|123.2|123.1|122.95|122.8|123.2|123.1|122.85|122.8|724841
1615890600000|2021-03-16 10:30:00|123|122.85|122.85|122.7|123|122.9|122.7|122.65|386936
1615890900000|2021-03-16 10:35:00|122.9|122.75|122.75|122.6|122.9|122.8|122.5|122.45|607021
1615891200000|2021-03-16 10:40:00|122.7|122.65|123|122.9|123.1|123.05|122.65|122.6|493256
1615891500000|2021-03-16 10:45:00|122.95|122.95|123.05|123|123.35|123.15|122.85|122.8|791555
1615891800000|2021-03-16 10:50:00|123.1|122.95|123.15|123.05|123.5|123.4|123.05|122.95|623229
1615892100000|2021-03-16 10:55:00|123.1|123|123.3|123.15|123.45|123.35|122.95|122.85|464419
1615892400000|2021-03-16 11:00:00|123.35|123.2|123.25|123.15|123.4|123.25|123.1|123.05|562652
1615892700000|2021-03-16 11:05:00|123.15|123.1|123.6|123.45|123.65|123.55|123.15|123.05|510774
1615893000000|2021-03-16 11:10:00|123.55|123.4|123.6|123.45|123.65|123.6|123.2|123.15|584420
1615893300000|2021-03-16 11:15:00|123.65|123.6|123.9|123.8|123.95|123.9|123.6|123.45|541455
1615893600000|2021-03-16 11:20:00|123.95|123.85|124.05|123.95|124.4|124.3|123.9|123.85|778643
1615893900000|2021-03-16 11:25:00|123.9|123.9|123.65|123.5|124.05|123.9|123.35|123.25|614688
1615894200000|2021-03-16 11:30:00|123.6|123.6|123.4|123.25|123.75|123.65|123.3|123.15|669915
1615894500000|2021-03-16 11:35:00|123.45|123.3|123.7|123.6|123.85|123.7|123.4|123.25|368400
1615894800000|2021-03-16 11:40:00|123.65|123.55|124|123.9|124|123.9|123.6|123.5|329387
1615895100000|2021-03-16 11:45:00|124.05|123.95|124.1|124|124.25|124.2|124.05|123.95|296224
1615895400000|2021-03-16 11:50:00|124.15|124.05|124.2|124.1|124.3|124.15|123.9|123.85|390218
1615895700000|2021-03-16 11:55:00|124.25|124.15|124.35|124.2|124.5|124.4|124.2|124.1|494673
1615896000000|2021-03-16 12:00:00|124.4|124.25|124.7|124.6|124.75|124.6|124.25|124.1|318557
1615896300000|2021-03-16 12:05:00|124.75|124.7|125.1|125|125.15|125.05|124.7|124.6|1239197
1615896600000|2021-03-16 12:10:00|125.05|124.95|125.1|124.95|125.15|125|125|124.9|754899
1615896900000|2021-03-16 12:15:00|124.9|124.9|125.05|124.95|125.1|125|124.75|124.65|489526
1615897200000|2021-03-16 12:20:00|125|125|125.1|125|125.15|125.1|124.95|124.85|682753
1615897500000|2021-03-16 12:25:00|125.15|125.05|125.05|124.95|125.15|125.1|124.95|124.85|428649
1615897800000|2021-03-16 12:30:00|125|124.9|123.65|123.55|125.25|125.1|123.6|123.5|1326643
1615898100000|2021-03-16 12:35:00|123.6|123.6|123.5|123.35|123.75|123.65|123.2|123.1|946460
1615898400000|2021-03-16 12:40:00|123.55|123.4|123.85|123.7|123.85|123.8|123.5|123.4|403149
1615898700000|2021-03-16 12:45:00|123.9|123.75|123.6|123.5|124|123.9|123.6|123.5|290414
1615899000000|2021-03-16 12:50:00|123.65|123.55|123.6|123.55|123.65|123.55|123.3|123.2|477485
1615899300000|2021-03-16 12:55:00|123.55|123.5|122.85|122.75|123.6|123.5|122.8|122.65|482881
1615899600000|2021-03-16 13:00:00|122.9|122.85|122.35|122.25|123|122.95|122.25|122.2|678646
1615899900000|2021-03-16 13:05:00|122.4|122.3|122.3|122.2|122.75|122.7|122.25|122.15|359833
1615900200000|2021-03-16 13:10:00|122.25|122.15|122.85|122.75|122.85|122.75|122.15|122.05|429933
1615900500000|2021-03-16 13:15:00|122.9|122.8|122.95|122.8|123.1|122.95|122.75|122.6|301017
1615900800000|2021-03-16 13:20:00|123|122.85|123.7|123.55|123.85|123.75|123|122.85|396771
1615901100000|2021-03-16 13:25:00|123.75|123.6|123.75|123.6|124.2|124.05|123.55|123.4|433305
1615901400000|2021-03-16 13:30:00|123.7|123.55|123.25|123.15|123.7|123.55|123|122.9|368505
1615901700000|2021-03-16 13:35:00|123.3|123.1|123.3|123.2|123.4|123.25|123.05|122.95|216533
1615902000000|2021-03-16 13:40:00|123.25|123.15|123|122.9|123.3|123.25|123|122.9|219993
1615902300000|2021-03-16 13:45:00|123.05|122.95|122.9|122.8|123.05|122.95|122.45|122.35|469080
1615902600000|2021-03-16 13:50:00|122.85|122.85|122.85|122.75|122.95|122.9|122.7|122.65|374916
1615902900000|2021-03-16 13:55:00|122.75|122.7|122.55|122.5|122.85|122.75|122.3|122.25|330003
1615903200000|2021-03-16 14:00:00|122.6|122.55|122|121.85|122.8|122.65|121.95|121.8|346531
1615903500000|2021-03-16 14:05:00|121.95|121.9|122|121.9|122|121.95|121.55|121.5|535879
1615903800000|2021-03-16 14:10:00|121.95|121.95|122|121.9|122.1|122.05|121.75|121.7|290381
1615904100000|2021-03-16 14:15:00|121.95|121.95|122.3|122.2|122.5|122.45|121.95|121.95|416070
1615904400000|2021-03-16 14:20:00|122.25|122.15|122.05|122|122.4|122.3|121.95|121.9|331957
1615904700000|2021-03-16 14:25:00|122|121.95|122.35|122.3|122.35|122.3|121.9|121.8|364289
1615905000000|2021-03-16 14:30:00|122.4|122.35|122.5|122.45|122.55|122.5|122.3|122.25|340046
1615905300000|2021-03-16 14:35:00|122.45|122.4|122.7|122.55|122.95|122.85|122.45|122.35|597668
1615905600000|2021-03-16 14:40:00|122.75|122.6|122.35|122.3|122.9|122.85|122.15|122|768074
1615905900000|2021-03-16 14:45:00|122.4|122.35|122.8|122.75|122.85|122.8|122.35|122.25|375874
1615906200000|2021-03-16 14:50:00|122.85|122.8|122.85|122.8|123.25|123.15|122.8|122.75|524593
1615906500000|2021-03-16 14:55:00|122.8|122.75|122.7|122.65|122.9|122.8|122.35|122.25|337085
1615906800000|2021-03-16 15:00:00|122.75|122.7|122.6|122.55|122.95|122.8|122.55|122.45|242997
1615907100000|2021-03-16 15:05:00|122.55|122.5|122.6|122.55|122.65|122.55|122.2|122.1|355086
1615907400000|2021-03-16 15:10:00|122.65|122.6|122.65|122.6|122.85|122.75|122.55|122.45|179435
1615907700000|2021-03-16 15:15:00|122.7|122.55|122.45|122.35|123|122.9|122.4|122.3|452619
1615908000000|2021-03-16 15:20:00|122.4|122.4|122.8|122.65|123.2|123.05|122.4|122.35|276036
1615908300000|2021-03-16 15:25:00|122.75|122.7|123.1|123.05|123.1|123.05|122.7|122.6|280784
1615908600000|2021-03-16 15:30:00|123.15|123.1|123.25|123.2|123.45|123.35|123.15|123|254374
1615908900000|2021-03-16 15:35:00|123.3|123.25|123.7|123.65|123.75|123.7|123.25|123.15|318836
1615909200000|2021-03-16 15:40:00|123.75|123.7|123.75|123.65|123.95|123.85|123.5|123.4|617929
1615909500000|2021-03-16 15:45:00|123.8|123.75|123.75|123.65|124.1|124|123.5|123.45|959480
1615909800000|2021-03-16 15:50:00|123.8|123.6|124.15|124.1|124.3|124.2|123.6|123.55|771992
1615910100000|2021-03-16 15:55:00|124.1|124.05|124.1|124.05|124.2|124.15|123.7|123.6|1118779
1615910400000|2021-03-16 16:00:00|124.15|124.1|123.55|123.45|124.25|124.15|123.45|123.4|400065
1615910700000|2021-03-16 16:05:00|123.5|123.4|123.45|123.35|123.65|123.55|123.2|123.1|628175
1615911000000|2021-03-16 16:10:00|123.4|123.3|122.95|122.9|123.5|123.4|122.9|122.8|513160
1615911300000|2021-03-16 16:15:00|123|122.95|122.75|122.65|123.1|123|122.6|122.55|738575
1615911600000|2021-03-16 16:20:00|122.8|122.7|122.7|122.65|122.95|122.85|122.7|122.6|524599
1615911900000|2021-03-16 16:25:00|122.75|122.6|122.95|122.75|123|122.9|122.65|122.6|1220594
1615968000000|2021-03-17 08:00:00|128.45|128|127|126.75|128.6|128|125.85|125.35|2628487
1615968300000|2021-03-17 08:05:00|127.1|126.8|127.1|126.9|128.1|127.85|126.5|126.25|1666756
1615968600000|2021-03-17 08:10:00|127.15|127|126.7|126.5|127.4|127.25|125.25|125|1341854
1615968900000|2021-03-17 08:15:00|126.65|126.4|126.05|125.85|127|126.75|126.05|125.85|713136
1615969200000|2021-03-17 08:20:00|126.1|126|125.9|125.8|126.2|126.1|125.35|125.25|723214
1615969500000|2021-03-17 08:25:00|125.85|125.7|125.5|125.45|125.9|125.8|125.35|125.25|793706
1615969800000|2021-03-17 08:30:00|125.55|125.5|126.25|126.15|126.4|126.35|125.4|125.25|977978
1615970100000|2021-03-17 08:35:00|126.3|126.2|126.35|126.3|126.8|126.75|126.3|126.2|1085328
1615970400000|2021-03-17 08:40:00|126.3|126.25|127.15|127|127.2|127|126.15|126.05|1018356
1615970700000|2021-03-17 08:45:00|127.1|126.95|126.75|126.7|127.45|127.35|126.65|126.55|824694
1615971000000|2021-03-17 08:50:00|126.8|126.75|126.6|126.5|126.9|126.8|126.35|126.2|536252
1615971300000|2021-03-17 08:55:00|126.55|126.45|127.1|127|127.45|127.4|126.55|126.45|434102
1615971600000|2021-03-17 09:00:00|127.15|127.05|126.7|126.65|127.25|127.15|126.6|126.5|555481
1615971900000|2021-03-17 09:05:00|126.75|126.55|126.75|126.65|126.95|126.85|126.55|126.4|482657
1615972200000|2021-03-17 09:10:00|126.7|126.7|127.5|127.4|127.55|127.5|126.45|126.4|759707
1615972500000|2021-03-17 09:15:00|127.4|127.3|127.5|127.45|127.65|127.55|127.3|127.15|545632
1615972800000|2021-03-17 09:20:00|127.55|127.5|127.55|127.45|127.65|127.6|127.45|127.4|386012
1615973100000|2021-03-17 09:25:00|127.5|127.4|127.55|127.45|127.8|127.75|127.4|127.3|654868
1615973400000|2021-03-17 09:30:00|127.5|127.5|127.55|127.5|127.6|127.55|127.4|127.3|400219
1615973700000|2021-03-17 09:35:00|127.6|127.55|127.8|127.7|128|127.85|127.6|127.55|581458
1615974000000|2021-03-17 09:40:00|127.85|127.75|127.2|127.1|127.85|127.75|127.2|127.1|491379
1615974300000|2021-03-17 09:45:00|127.25|127.15|126.65|126.55|127.35|127.2|126.5|126.45|468127
1615974600000|2021-03-17 09:50:00|126.6|126.6|126.7|126.65|126.95|126.9|126.6|126.55|311825
1615974900000|2021-03-17 09:55:00|126.65|126.6|126.9|126.8|126.95|126.9|126.65|126.55|250667
1615975200000|2021-03-17 10:00:00|126.95|126.85|126.8|126.7|127.2|127.1|126.75|126.65|620014
1615975500000|2021-03-17 10:05:00|126.85|126.75|126.95|126.9|127.1|127|126.85|126.75|289718
1615975800000|2021-03-17 10:10:00|127|126.95|127.35|127.25|127.35|127.3|126.95|126.95|453418
1615976100000|2021-03-17 10:15:00|127.3|127.2|127.4|127.3|127.5|127.4|127.2|127.1|273426
1615976400000|2021-03-17 10:20:00|127.35|127.35|127.15|127.1|127.45|127.35|127.1|127.05|270588
1615976700000|2021-03-17 10:25:00|127.2|127.15|127.4|127.3|127.5|127.45|127.2|127.15|262468
1615977000000|2021-03-17 10:30:00|127.45|127.35|126.9|126.8|127.5|127.4|126.9|126.8|247035
1615977300000|2021-03-17 10:35:00|126.85|126.75|127.3|127.25|127.3|127.25|126.8|126.75|591484
1615977600000|2021-03-17 10:40:00|127.35|127.3|127.45|127.35|127.55|127.5|127.3|127.25|338957
1615977900000|2021-03-17 10:45:00|127.5|127.4|127.25|127.15|127.6|127.55|127.2|127.15|232652
1615978200000|2021-03-17 10:50:00|127.3|127.1|127.1|127|127.3|127.2|127.1|127|144187
1615978500000|2021-03-17 10:55:00|127.05|126.95|126.45|126.4|127.15|127.1|126.45|126.35|302064
1615978800000|2021-03-17 11:00:00|126.5|126.35|126.75|126.65|126.85|126.8|126.45|126.35|161845
1615979100000|2021-03-17 11:05:00|126.8|126.7|127.1|127|127.1|127.05|126.55|126.45|309082
1615979400000|2021-03-17 11:10:00|127.05|126.95|127.25|127.2|127.3|127.2|126.85|126.75|440952
1615979700000|2021-03-17 11:15:00|127.2|127.15|127.1|127|127.3|127.15|127|126.85|377968
1615980000000|2021-03-17 11:20:00|127.05|126.95|126.85|126.75|127.1|127.05|126.65|126.55|243699
1615980300000|2021-03-17 11:25:00|126.9|126.8|127.2|127.1|127.25|127.15|126.9|126.8|177209
1615980600000|2021-03-17 11:30:00|127.15|127.15|127.25|127.2|127.25|127.2|127.1|127.05|155266
1615980900000|2021-03-17 11:35:00|127.3|127.25|126.65|126.55|127.45|127.35|126.65|126.5|273436
1615981200000|2021-03-17 11:40:00|126.6|126.6|127|126.9|127|126.95|126.6|126.5|368728
1615981500000|2021-03-17 11:45:00|126.95|126.85|127.1|127.05|127.2|127.1|126.95|126.85|122541
1615981800000|2021-03-17 11:50:00|127.15|127|127.25|127.15|127.4|127.35|127.05|126.95|133032
1615982100000|2021-03-17 11:55:00|127.2|127.1|127.1|127|127.25|127.15|127.1|127|181470
1615982400000|2021-03-17 12:00:00|127.15|127.05|126.8|126.75|127.2|127.15|126.6|126.55|233715
1615982700000|2021-03-17 12:05:00|126.75|126.7|127.3|127.2|127.35|127.25|126.6|126.5|503845
1615983000000|2021-03-17 12:10:00|127.25|127.15|127.35|127.2|127.6|127.45|127.15|127.05|383193
1615983300000|2021-03-17 12:15:00|127.4|127.25|127.45|127.35|127.5|127.4|127.25|127.15|206085
1615983600000|2021-03-17 12:20:00|127.4|127.3|127.35|127.2|127.6|127.5|127.2|127.1|510764
1615983900000|2021-03-17 12:25:00|127.3|127.25|127.55|127.5|127.6|127.5|127.2|127.1|291079
1615984200000|2021-03-17 12:30:00|127.45|127.45|127.55|127.5|127.7|127.6|127.35|127.25|318067
1615984500000|2021-03-17 12:35:00|127.6|127.55|127.25|127.15|127.65|127.55|127.25|127.1|224665
1615984800000|2021-03-17 12:40:00|127.2|127.1|127.1|127|127.2|127.1|126.85|126.8|151366
1615985100000|2021-03-17 12:45:00|127.15|127.05|126.75|126.7|127.25|127.1|126.6|126.5|456154
1615985400000|2021-03-17 12:50:00|126.8|126.75|126.75|126.65|127.05|127|126.75|126.6|118834
1615985700000|2021-03-17 12:55:00|126.7|126.6|126.6|126.5|126.75|126.65|126.35|126.3|349039
1615986000000|2021-03-17 13:00:00|126.65|126.55|126.3|126.25|126.7|126.6|126.2|126.15|539803
1615986300000|2021-03-17 13:05:00|126.35|126.3|126.45|126.4|126.6|126.55|126.3|126.25|255793
1615986600000|2021-03-17 13:10:00|126.5|126.35|126.25|126.2|126.6|126.4|126.25|126.15|272364
1615986900000|2021-03-17 13:15:00|126.3|126.25|126.25|126.2|126.5|126.4|126.25|126.15|194186
1615987200000|2021-03-17 13:20:00|126.3|126.15|126.2|126.1|126.3|126.2|126.2|126.1|132850
1615987500000|2021-03-17 13:25:00|126.25|126.15|126.2|126.1|126.4|126.25|126.1|126.05|423962
1615987800000|2021-03-17 13:30:00|126.15|126.05|126.4|126.3|126.4|126.3|126|125.95|738320
1615988100000|2021-03-17 13:35:00|126.45|126.35|127.25|127.1|127.4|127.3|126.4|126.3|972619
1615988400000|2021-03-17 13:40:00|127.3|127.15|127.05|127|127.4|127.25|126.85|126.75|1150873
1615988700000|2021-03-17 13:45:00|127.1|127.05|127.6|127.55|127.7|127.65|127.1|127.05|583649
1615989000000|2021-03-17 13:50:00|127.55|127.5|127.75|127.65|128|127.9|127.4|127.35|595209
1615989300000|2021-03-17 13:55:00|127.7|127.6|127.9|127.8|128|127.95|127.55|127.5|423245
1615989600000|2021-03-17 14:00:00|127.95|127.85|127.85|127.75|128|127.95|127.7|127.65|477650
1615989900000|2021-03-17 14:05:00|127.9|127.8|127.65|127.55|127.95|127.8|127.55|127.45|486246
1615990200000|2021-03-17 14:10:00|127.7|127.6|127.95|127.85|128|127.85|127.55|127.5|457841
1615990500000|2021-03-17 14:15:00|127.9|127.8|127.75|127.65|127.95|127.85|127.55|127.5|646501
1615990800000|2021-03-17 14:20:00|127.8|127.7|127.4|127.3|127.8|127.7|127.25|127.15|1064451
1615991100000|2021-03-17 14:25:00|127.45|127.35|127.4|127.35|127.5|127.4|127.3|127.2|260298
1615991400000|2021-03-17 14:30:00|127.35|127.3|127.15|127.05|127.4|127.35|126.8|126.7|508668
1615991700000|2021-03-17 14:35:00|127.1|127.1|126.8|126.75|127.15|127.1|126.6|126.55|739218
1615992000000|2021-03-17 14:40:00|126.75|126.7|126.55|126.5|126.85|126.75|126.4|126.35|534579
1615992300000|2021-03-17 14:45:00|126.6|126.55|126.55|126.45|126.9|126.85|126.5|126.35|407698
1615992600000|2021-03-17 14:50:00|126.6|126.5|126.55|126.45|126.8|126.7|126.25|126.15|610795
1615992900000|2021-03-17 14:55:00|126.6|126.5|126.8|126.65|127.15|127.05|126.6|126.5|412390
1615993200000|2021-03-17 15:00:00|126.75|126.7|126.7|126.65|126.95|126.85|126.55|126.5|249351
1615993500000|2021-03-17 15:05:00|126.75|126.7|127.2|127.15|127.25|127.2|126.75|126.7|366950
1615993800000|2021-03-17 15:10:00|127.25|127.2|127.15|127.1|127.5|127.45|127.15|127.1|430075
1615994100000|2021-03-17 15:15:00|127.2|127.15|126.9|126.85|127.2|127.15|126.85|126.75|325286
1615994400000|2021-03-17 15:20:00|126.95|126.9|127.3|127.2|127.4|127.3|126.9|126.85|390203
1615994700000|2021-03-17 15:25:00|127.35|127.25|127.45|127.35|127.5|127.45|127.35|127.25|468077
1615995000000|2021-03-17 15:30:00|127.5|127.4|127.4|127.3|127.55|127.5|127.2|127.1|708330
1615995300000|2021-03-17 15:35:00|127.45|127.35|127.6|127.45|127.9|127.85|127.35|127.25|1388078
1615995600000|2021-03-17 15:40:00|127.65|127.5|127.55|127.45|127.9|127.8|127.5|127.45|472790
1615995900000|2021-03-17 15:45:00|127.5|127.5|127.6|127.55|127.7|127.55|127.45|127.4|332079
1615996200000|2021-03-17 15:50:00|127.55|127.5|127.65|127.6|127.75|127.65|127.55|127.5|374363
1615996500000|2021-03-17 15:55:00|127.7|127.65|127.65|127.55|127.7|127.65|127.45|127.4|589841
1615996800000|2021-03-17 16:00:00|127.6|127.5|127.65|127.6|127.8|127.7|127.6|127.5|567059
1615997100000|2021-03-17 16:05:00|127.6|127.55|127.65|127.6|127.8|127.7|127.6|127.5|473543
1615997400000|2021-03-17 16:10:00|127.6|127.55|126.95|126.85|128|127.7|126.85|126.8|2928431
1615997700000|2021-03-17 16:15:00|127|126.9|126.8|126.75|127.05|127|126.65|126.6|590652
1615998000000|2021-03-17 16:20:00|126.75|126.7|126.9|126.8|127.05|126.9|126.7|126.6|499467
1615998300000|2021-03-17 16:25:00|126.95|126.85|127.25|127.2|127.3|127.25|126.85|126.75|1162327
1616054400000|2021-03-18 08:00:00|128.4|128.05|127.65|127.45|128.8|128.55|126.6|126.5|2035511
1616054700000|2021-03-18 08:05:00|127.75|127.5|127.1|126.95|127.9|127.75|127|126.9|806113
1616055000000|2021-03-18 08:10:00|127.05|126.9|127.8|127.6|127.85|127.6|126.95|126.9|890477
1616055300000|2021-03-18 08:15:00|127.85|127.7|126.95|126.8|127.95|127.75|126.85|126.75|611547
1616055600000|2021-03-18 08:20:00|126.9|126.85|127|126.9|127|126.95|126.6|126.5|583321
1616055900000|2021-03-18 08:25:00|127.05|126.95|126.55|126.5|127.2|127.15|126.5|126.4|735941
1616056200000|2021-03-18 08:30:00|126.6|126.45|126.8|126.7|126.9|126.8|126.5|126.45|932256
1616056500000|2021-03-18 08:35:00|126.75|126.75|126.35|126.3|127.2|127.1|126.3|126.2|420869
1616056800000|2021-03-18 08:40:00|126.4|126.25|126.35|126.2|126.55|126.5|126.2|126.15|395490
1616057100000|2021-03-18 08:45:00|126.4|126.25|126|125.85|126.5|126.45|125.75|125.7|945989
1616057400000|2021-03-18 08:50:00|126.05|125.9|125.85|125.75|126.65|126.55|125.7|125.6|1032470
1616057700000|2021-03-18 08:55:00|125.8|125.7|125.9|125.8|126.05|126|125.6|125.5|662450
1616058000000|2021-03-18 09:00:00|125.85|125.75|125.75|125.65|125.9|125.8|125.6|125.5|315354
1616058300000|2021-03-18 09:05:00|125.7|125.7|125.8|125.65|126.15|126.05|125.7|125.6|394927
1616058600000|2021-03-18 09:10:00|125.85|125.7|125.7|125.6|125.85|125.8|125.6|125.5|224465
1616058900000|2021-03-18 09:15:00|125.6|125.55|126.2|126.1|126.2|126.15|125.6|125.5|359127
1616059200000|2021-03-18 09:20:00|126.25|126.05|126.4|126.3|126.85|126.75|126.15|126.05|537685
1616059500000|2021-03-18 09:25:00|126.35|126.25|126.2|126.1|126.6|126.55|126.2|126.1|423720
1616059800000|2021-03-18 09:30:00|126.15|126.05|125.9|125.8|126.4|126.25|125.9|125.8|291539
1616060100000|2021-03-18 09:35:00|125.85|125.85|125.45|125.4|125.9|125.85|125.45|125.35|365681
1616060400000|2021-03-18 09:40:00|125.4|125.35|124.85|124.75|125.4|125.4|124.35|124.15|1846730
1616060700000|2021-03-18 09:45:00|124.9|124.7|124.65|124.55|124.9|124.75|124.2|124.1|687755
1616061000000|2021-03-18 09:50:00|124.7|124.6|124.2|124.05|124.75|124.65|123.85|123.8|724191
1616061300000|2021-03-18 09:55:00|124.15|124.1|124.8|124.7|125.1|125|124.15|124.05|625966
1616061600000|2021-03-18 10:00:00|124.75|124.65|124.95|124.85|124.95|124.9|124.45|124.3|272519
1616061900000|2021-03-18 10:05:00|124.9|124.8|125.35|125.25|125.45|125.35|124.8|124.6|357875
1616062200000|2021-03-18 10:10:00|125.3|125.2|125.95|125.9|126|125.9|125.25|125.15|432722
1616062500000|2021-03-18 10:15:00|126|125.95|125.85|125.75|126.05|126|125.7|125.6|157855
1616062800000|2021-03-18 10:20:00|125.9|125.7|125.55|125.5|125.9|125.8|125.3|125.1|152911
1616063100000|2021-03-18 10:25:00|125.6|125.45|125.5|125.4|125.65|125.6|125.4|125.25|160449
1616063400000|2021-03-18 10:30:00|125.4|125.35|125.25|125.2|125.45|125.4|125.05|124.9|333484
1616063700000|2021-03-18 10:35:00|125.3|125.15|125|124.9|125.3|125.2|124.9|124.7|272147
1616064000000|2021-03-18 10:40:00|124.95|124.85|124.45|124.35|125|124.9|124.35|124.25|343043
1616064300000|2021-03-18 10:45:00|124.4|124.3|124.5|124.35|124.6|124.5|124.2|124.1|649896
1616064600000|2021-03-18 10:50:00|124.45|124.3|124|123.8|124.45|124.35|123.8|123.65|739187
1616064900000|2021-03-18 10:55:00|124.05|123.85|123.55|123.45|124.15|124.05|123.5|123.4|387649
1616065200000|2021-03-18 11:00:00|123.6|123.5|123.3|123.2|123.75|123.65|123.25|123.15|451621
1616065500000|2021-03-18 11:05:00|123.35|123.25|123.5|123.4|123.6|123.55|123.3|123.2|462019
1616065800000|2021-03-18 11:10:00|123.55|123.45|123.55|123.4|123.8|123.75|123.35|123.3|592382
1616066100000|2021-03-18 11:15:00|123.5|123.45|123.8|123.7|123.8|123.7|123.4|123.3|499510
1616066400000|2021-03-18 11:20:00|123.75|123.75|124.2|124.1|124.2|124.15|123.65|123.55|502705
1616066700000|2021-03-18 11:25:00|124.15|124.15|124.2|124.1|124.25|124.15|123.85|123.8|310925
1616067000000|2021-03-18 11:30:00|124.15|124.15|124.35|124.25|124.35|124.3|124.15|124.1|268701
1616067300000|2021-03-18 11:35:00|124.3|124.2|123.95|123.8|124.3|124.2|123.95|123.8|240770
1616067600000|2021-03-18 11:40:00|123.9|123.75|123.95|123.85|123.95|123.9|123.65|123.6|346469
1616067900000|2021-03-18 11:45:00|124|123.95|124|123.85|124.05|123.95|123.9|123.75|273760
1616068200000|2021-03-18 11:50:00|123.95|123.8|123.8|123.7|123.95|123.85|123.7|123.65|173327
1616068500000|2021-03-18 11:55:00|123.75|123.65|123.55|123.45|123.75|123.65|123.4|123.3|177952
1616068800000|2021-03-18 12:00:00|123.6|123.5|123.65|123.55|123.65|123.55|123.5|123.45|226320
1616069100000|2021-03-18 12:05:00|123.7|123.6|123.7|123.6|123.8|123.75|123.6|123.5|279227
1616069400000|2021-03-18 12:10:00|123.75|123.65|124.25|124.15|124.35|124.3|123.75|123.65|681745
1616069700000|2021-03-18 12:15:00|124.2|124.1|124.2|124.1|124.45|124.4|124.05|123.95|243675
1616070000000|2021-03-18 12:20:00|124.25|124.15|124.15|124.05|124.3|124.25|124.15|124.05|135705
1616070300000|2021-03-18 12:25:00|124.1|124|123.8|123.7|124.1|124|123.6|123.5|415403
1616070600000|2021-03-18 12:30:00|123.75|123.65|124|123.85|124|123.95|123.75|123.65|109338
1616070900000|2021-03-18 12:35:00|123.95|123.9|123.6|123.5|124|123.95|123.6|123.5|129055
1616071200000|2021-03-18 12:40:00|123.65|123.55|123.65|123.6|123.8|123.75|123.6|123.5|114602
1616071500000|2021-03-18 12:45:00|123.7|123.55|123.45|123.35|123.7|123.6|123.25|123.2|230599
1616071800000|2021-03-18 12:50:00|123.5|123.4|123.65|123.55|123.95|123.85|123.5|123.35|148662
1616072100000|2021-03-18 12:55:00|123.7|123.6|123.65|123.55|123.8|123.7|123.5|123.4|204302
1616072400000|2021-03-18 13:00:00|123.7|123.6|123.85|123.75|124|123.9|123.7|123.55|152615
1616072700000|2021-03-18 13:05:00|123.9|123.8|123.95|123.85|123.95|123.85|123.75|123.7|137095
1616073000000|2021-03-18 13:10:00|124|123.9|124|123.9|124.1|123.95|123.75|123.65|234781
1616073300000|2021-03-18 13:15:00|123.95|123.85|123.85|123.75|123.95|123.9|123.75|123.65|124135
1616073600000|2021-03-18 13:20:00|123.8|123.7|124|123.95|124|123.95|123.75|123.65|121167
1616073900000|2021-03-18 13:25:00|124.05|124|124.05|123.95|124.15|124.05|123.8|123.65|155464
1616074200000|2021-03-18 13:30:00|124.1|124|124.4|124.3|125.1|124.9|124.05|123.95|2836622
1616074500000|2021-03-18 13:35:00|124.45|124.35|124.3|124.15|124.8|124.65|124.05|124|601066
1616074800000|2021-03-18 13:40:00|124.15|124.1|123.4|123.25|124.25|124.2|123.25|123.2|1192098
1616075100000|2021-03-18 13:45:00|123.45|123.3|123.3|123.2|123.55|123.5|123.25|123.15|515911
1616075400000|2021-03-18 13:50:00|123.25|123.15|123.3|123.2|123.9|123.8|123.2|123.1|427784
1616075700000|2021-03-18 13:55:00|123.35|123.25|123.55|123.45|123.7|123.6|123.25|123.15|601893
1616076000000|2021-03-18 14:00:00|123.5|123.4|123.5|123.4|123.7|123.65|123.35|123.25|366675
1616076300000|2021-03-18 14:05:00|123.55|123.45|123.75|123.65|123.9|123.75|123.45|123.35|153958
1616076600000|2021-03-18 14:10:00|123.7|123.6|123.8|123.7|123.85|123.8|123.65|123.6|272192
1616076900000|2021-03-18 14:15:00|123.85|123.8|124.35|124.3|124.4|124.3|123.75|123.7|536149
1616077200000|2021-03-18 14:20:00|124.4|124.35|124.3|124.25|124.65|124.5|124.15|124.1|537638
1616077500000|2021-03-18 14:25:00|124.35|124.3|124.1|124|124.35|124.3|124.1|124|97864
1616077800000|2021-03-18 14:30:00|124.05|124.05|124.3|124.25|124.3|124.25|123.95|123.9|324535
1616078100000|2021-03-18 14:35:00|124.25|124.2|124.2|124.15|124.75|124.7|124.1|124|370738
1616078400000|2021-03-18 14:40:00|124.15|124.1|124.2|124.1|124.4|124.3|124.05|124|313914
1616078700000|2021-03-18 14:45:00|124.25|124.15|124.35|124.25|124.55|124.5|124.2|124.15|238390
1616079000000|2021-03-18 14:50:00|124.3|124.3|124.65|124.6|124.75|124.7|124.3|124.3|759543
1616079300000|2021-03-18 14:55:00|124.7|124.65|125.1|125|125.15|125.1|124.65|124.6|1033322
1616079600000|2021-03-18 15:00:00|125.15|125.1|125.85|125.8|126.1|126.05|125|124.95|672401
1616079900000|2021-03-18 15:05:00|125.9|125.85|125.55|125.45|126.2|126.15|125.55|125.4|394941
1616080200000|2021-03-18 15:10:00|125.6|125.5|125.35|125.3|125.8|125.65|125.35|125.25|346430
1616080500000|2021-03-18 15:15:00|125.4|125.35|125.6|125.5|125.6|125.5|125.3|125.25|114684
1616080800000|2021-03-18 15:20:00|125.65|125.55|125.3|125.25|125.85|125.75|125.3|125.25|412520
1616081100000|2021-03-18 15:25:00|125.35|125.3|125.95|125.85|126|125.9|125.3|125.25|603755
1616081400000|2021-03-18 15:30:00|125.9|125.8|126.4|126.35|126.45|126.35|125.8|125.75|528132
1616081700000|2021-03-18 15:35:00|126.35|126.3|125.55|125.45|126.4|126.3|125.5|125.4|491499
1616082000000|2021-03-18 15:40:00|125.6|125.5|126.15|126.05|126.35|126.25|125.55|125.45|805376
1616082300000|2021-03-18 15:45:00|126.1|126|126|125.95|126.25|126.15|125.95|125.9|323552
1616082600000|2021-03-18 15:50:00|125.95|125.9|125.95|125.85|126|125.95|125.65|125.6|450767
1616082900000|2021-03-18 15:55:00|125.9|125.9|126.05|125.95|126.2|126.1|125.8|125.75|196092
1616083200000|2021-03-18 16:00:00|126|126.05|125.85|125.8|126.1|126.05|125.7|125.6|222881
1616083500000|2021-03-18 16:05:00|125.9|125.85|125.75|125.65|125.95|125.85|125.75|125.65|211928
1616083800000|2021-03-18 16:10:00|125.7|125.6|125.1|125.05|125.8|125.7|125.1|125|342600
1616084100000|2021-03-18 16:15:00|125.05|125|124.6|124.5|125.1|125.05|124.55|124.5|354747
1616084400000|2021-03-18 16:20:00|124.65|124.55|124.55|124.45|124.75|124.65|124.55|124.45|255974
1616084700000|2021-03-18 16:25:00|124.6|124.5|124.75|124.6|124.75|124.65|124.45|124.4|1049675
1616140800000|2021-03-19 08:00:00|123.85|123.05|121.7|121.45|123.85|123.15|119.65|119.5|2111074
1616141100000|2021-03-19 08:05:00|121.65|121.4|121.7|121.55|121.95|121.75|121|120.8|1077811
1616141400000|2021-03-19 08:10:00|121.65|121.5|121.85|121.7|121.95|121.85|121.2|121.05|815291
1616141700000|2021-03-19 08:15:00|121.8|121.6|121.6|121.45|122.2|122.05|121.55|121.4|881918
1616142000000|2021-03-19 08:20:00|121.55|121.5|121.95|121.85|122.1|122.05|121.45|121.35|335682
1616142300000|2021-03-19 08:25:00|122|121.9|122.05|121.95|122.2|122.1|121.95|121.85|813317
1616142600000|2021-03-19 08:30:00|122.1|122|122|121.9|122.15|122.1|121.9|121.8|348457
1616142900000|2021-03-19 08:35:00|122.05|121.95|121.85|121.8|122.15|122.05|121.85|121.8|298834
1616143200000|2021-03-19 08:40:00|121.8|121.75|121.05|121|121.9|121.85|120.85|120.8|496219
1616143500000|2021-03-19 08:45:00|121.1|121.05|121.3|121.2|121.35|121.25|120.85|120.8|416840
1616143800000|2021-03-19 08:50:00|121.35|121.25|121.3|121.2|121.6|121.4|121.1|121|562145
1616144100000|2021-03-19 08:55:00|121.35|121.25|121.3|121.2|121.65|121.5|121.2|121.1|382432
1616144400000|2021-03-19 09:00:00|121.25|121.15|121.15|121.1|121.45|121.4|121.1|121|382169
1616144700000|2021-03-19 09:05:00|121.2|121.05|120.75|120.65|121.2|121.05|120.65|120.55|504139
1616145000000|2021-03-19 09:10:00|120.8|120.7|120.95|120.8|121.5|121.35|120.8|120.7|728441
1616145300000|2021-03-19 09:15:00|120.9|120.85|120.8|120.7|120.9|120.9|120.6|120.55|246765
1616145600000|2021-03-19 09:20:00|120.75|120.65|120.8|120.7|120.95|120.85|120.65|120.5|352589
1616145900000|2021-03-19 09:25:00|120.85|120.75|120.8|120.65|120.95|120.85|120.7|120.6|243371
1616146200000|2021-03-19 09:30:00|120.65|120.6|120.85|120.75|120.95|120.85|120.65|120.55|245292
1616146500000|2021-03-19 09:35:00|120.8|120.7|120.8|120.7|120.85|120.8|120.7|120.65|93701
1616146800000|2021-03-19 09:40:00|120.75|120.75|120.7|120.6|120.85|120.75|120.6|120.5|262786
1616147100000|2021-03-19 09:45:00|120.75|120.65|120.85|120.75|121|120.9|120.75|120.65|354321
1616147400000|2021-03-19 09:50:00|120.9|120.8|121|120.85|121.05|121|120.8|120.7|244054
1616147700000|2021-03-19 09:55:00|121.05|120.9|121.15|121.05|121.2|121.05|120.95|120.85|225980
1616148000000|2021-03-19 10:00:00|121.2|121.1|121.05|121|121.25|121.15|120.95|120.85|225851
1616148300000|2021-03-19 10:05:00|121|120.95|121.1|121|121.15|121.05|121|120.9|118469
1616148900000|2021-03-19 10:15:00|120.15|120.05|120|119.9|120.2|120.1|119.65|119.6|1725740
1616149200000|2021-03-19 10:20:00|120.05|119.95|119.9|119.8|120.15|120.05|119.8|119.7|1329431
1616149500000|2021-03-19 10:25:00|119.85|119.75|120.35|120.25|120.4|120.3|119.75|119.7|1189684
1616149800000|2021-03-19 10:30:00|120.3|120.2|120.25|120.1|120.35|120.25|120|119.95|362341
1616150100000|2021-03-19 10:35:00|120.15|120.15|120.2|120.15|120.3|120.2|120.1|120|268373
1616150400000|2021-03-19 10:40:00|120.25|120.2|120.6|120.5|120.7|120.6|120.2|120.15|327436
1616150700000|2021-03-19 10:45:00|120.65|120.55|120.2|120.1|120.65|120.6|120.15|120.05|268556
1616151000000|2021-03-19 10:50:00|120.15|120.05|120.05|120|120.35|120.3|119.95|119.9|1010696
1616151300000|2021-03-19 10:55:00|120|119.95|120.1|120|120.2|120.1|119.9|119.8|843430
1616151600000|2021-03-19 11:00:00|120.15|120.05|119.95|119.85|120.25|120.2|119.95|119.85|158357
1616151900000|2021-03-19 11:05:00|119.9|119.8|119.85|119.75|120|119.9|119.8|119.7|248905
1616152200000|2021-03-19 11:10:00|119.9|119.7|119.7|119.65|119.9|119.85|119.65|119.55|486749
1616152500000|2021-03-19 11:15:00|119.75|119.6|119.55|119.45|119.75|119.7|119.4|119.3|485186
1616152800000|2021-03-19 11:20:00|119.5|119.4|119.15|119.05|119.65|119.55|119|118.95|496189
1616153100000|2021-03-19 11:25:00|119.1|119|118.55|118.45|119.1|119|118.5|118.35|442638
1616153400000|2021-03-19 11:30:00|118.5|118.5|118.5|118.45|118.8|118.6|117.9|117.85|1358113
1616153700000|2021-03-19 11:35:00|118.45|118.4|119|118.85|119|118.85|118.3|118.25|642688
1616154000000|2021-03-19 11:40:00|119.05|118.9|118.55|118.45|119.1|119|118.45|118.35|495797
1616154300000|2021-03-19 11:45:00|118.45|118.4|119.25|119.2|119.45|119.35|118.45|118.4|780430
1616154600000|2021-03-19 11:50:00|119.2|119.15|118.95|118.85|119.25|119.2|118.75|118.65|285706
1616154900000|2021-03-19 11:55:00|118.9|118.9|119.1|119|119.15|119.1|118.9|118.8|409779
1616155200000|2021-03-19 12:00:00|119.05|119.05|119.45|119.3|119.6|119.5|119.05|119.05|488488
1616155500000|2021-03-19 12:05:00|119.5|119.35|119.55|119.5|119.6|119.55|119.25|119.15|476036
1616155800000|2021-03-19 12:10:00|119.5|119.45|119.55|119.45|119.55|119.45|119.3|119.25|135945
1616156100000|2021-03-19 12:15:00|119.5|119.4|120|119.9|120|119.9|119.35|119.25|316463
1616156400000|2021-03-19 12:20:00|120.05|120|119.75|119.65|120.1|120|119.65|119.6|348561
1616156700000|2021-03-19 12:25:00|119.7|119.6|119.45|119.3|119.85|119.75|119.3|119.25|353731
1616157000000|2021-03-19 12:30:00|119.5|119.35|119.5|119.4|119.65|119.6|119.45|119.35|219603
1616157300000|2021-03-19 12:35:00|119.45|119.35|119.65|119.55|119.7|119.65|119.45|119.35|620896
1616157600000|2021-03-19 12:40:00|119.7|119.6|119.6|119.5|119.7|119.65|119.6|119.5|113061
1616157900000|2021-03-19 12:45:00|119.55|119.45|119.35|119.25|119.6|119.5|119.35|119.2|201287
1616158200000|2021-03-19 12:50:00|119.4|119.2|119.45|119.4|119.55|119.45|119.3|119.2|123449
1616158500000|2021-03-19 12:55:00|119.5|119.35|119.35|119.25|119.5|119.35|119.35|119.25|192887
1616158800000|2021-03-19 13:00:00|119.25|119.2|119.25|119.15|119.55|119.45|119.1|119|309842
1616159100000|2021-03-19 13:05:00|119.2|119.1|119.1|119|119.25|119.1|119.05|119|140157
1616159400000|2021-03-19 13:10:00|119.05|118.95|118.85|118.75|119.1|119|118.75|118.65|339041
1616159700000|2021-03-19 13:15:00|118.8|118.8|118.85|118.75|119|118.9|118.75|118.7|247195
1616160000000|2021-03-19 13:20:00|118.9|118.8|118.5|118.4|119|118.95|118.4|118.3|419651
1616160300000|2021-03-19 13:25:00|118.45|118.35|118.6|118.5|118.65|118.5|118.35|118.25|431304
1616160600000|2021-03-19 13:30:00|118.65|118.55|118.35|118.3|118.85|118.8|118.3|118.2|753208
1616160900000|2021-03-19 13:35:00|118.4|118.25|117.85|117.8|118.4|118.35|117.85|117.8|937393
1616161200000|2021-03-19 13:40:00|117.9|117.7|117.95|117.85|118.05|117.9|117.5|117.4|671099
1616161500000|2021-03-19 13:45:00|117.9|117.8|117.8|117.65|118.15|118.1|117.6|117.5|1063771
1616161800000|2021-03-19 13:50:00|117.85|117.7|118.45|118.35|118.5|118.45|117.85|117.7|591818
1616162100000|2021-03-19 13:55:00|118.4|118.3|118.8|118.7|118.9|118.75|118.4|118.25|441414
1616162400000|2021-03-19 14:00:00|118.85|118.75|118.5|118.4|119.05|118.95|118.4|118.3|618512
1616162700000|2021-03-19 14:05:00|118.45|118.35|118.1|118|118.45|118.4|117.8|117.7|543433
1616163000000|2021-03-19 14:10:00|118.05|117.95|118.2|118.1|118.25|118.2|117.85|117.75|219514
1616163300000|2021-03-19 14:15:00|118.1|118.05|118.1|118|118.3|118.2|117.9|117.8|447271
1616163600000|2021-03-19 14:20:00|118.05|118.05|118.45|118.4|118.6|118.55|118.05|118|393071
1616163900000|2021-03-19 14:25:00|118.5|118.45|118.4|118.3|118.5|118.45|118.35|118.25|279829
1616164200000|2021-03-19 14:30:00|118.45|118.35|118.5|118.45|118.55|118.45|118.3|118.25|292345
1616164500000|2021-03-19 14:35:00|118.55|118.5|118.9|118.8|119.05|118.95|118.55|118.45|985931
1616164800000|2021-03-19 14:40:00|118.95|118.85|118.8|118.7|118.95|118.85|118.65|118.55|409221
1616165100000|2021-03-19 14:45:00|118.75|118.65|118.95|118.85|119|118.9|118.65|118.6|207242
1616165400000|2021-03-19 14:50:00|119|118.9|118.9|118.8|119.05|118.95|118.75|118.65|1206774
1616165700000|2021-03-19 14:55:00|118.85|118.85|118.4|118.35|118.85|118.85|117.9|117.8|877306
1616166000000|2021-03-19 15:00:00|118.35|118.3|117.75|117.65|118.45|118.35|117.65|117.55|940646
1616166300000|2021-03-19 15:05:00|117.7|117.6|118.1|118|118.25|118.2|117.6|117.55|1089859
1616166600000|2021-03-19 15:10:00|118.15|118.1|118.3|118.2|118.65|118.6|118.05|118|361070
1616166900000|2021-03-19 15:15:00|118.25|118.25|118.1|118.05|118.35|118.3|117.9|117.8|494424
1616167200000|2021-03-19 15:20:00|118.05|118|117.8|117.65|118.15|118.05|117.4|117.3|792327
1616167500000|2021-03-19 15:25:00|117.85|117.7|117.3|117.2|117.9|117.75|117.15|117.1|457853
1616167800000|2021-03-19 15:30:00|117.35|117.3|117.85|117.75|117.85|117.75|117.25|117.15|631913
1616168100000|2021-03-19 15:35:00|117.8|117.7|117.9|117.8|118|117.95|117.45|117.4|810407
1616168400000|2021-03-19 15:40:00|117.85|117.85|118.1|118.05|118.1|118.05|117.8|117.7|480711
1616168700000|2021-03-19 15:45:00|118.15|118.1|117.95|117.85|118.25|118.2|117.75|117.65|728420
1616169000000|2021-03-19 15:50:00|117.9|117.8|118.1|118.05|118.15|118.1|117.85|117.75|592002
1616169300000|2021-03-19 15:55:00|118.05|118|118|117.95|118.3|118.2|118|117.9|565228
1616169600000|2021-03-19 16:00:00|118.05|118|118.1|118.05|118.3|118.2|117.95|117.9|500824
1616169900000|2021-03-19 16:05:00|118.05|118|118.05|117.95|118.25|118.2|118|117.9|641503
1616170200000|2021-03-19 16:10:00|118|117.9|117.95|117.9|118.05|117.95|117.85|117.8|541789
1616170500000|2021-03-19 16:15:00|118|117.95|117.65|117.6|118|117.95|117.65|117.6|518167
1616170800000|2021-03-19 16:20:00|117.6|117.55|117.95|117.85|118.05|117.95|117.6|117.5|879836
1616171100000|2021-03-19 16:25:00|118|117.9|118.5|118.4|118.55|118.45|118|117.9|1759290
1616400000000|2021-03-22 08:00:00|113.7|113.4|110.85|110.55|114.5|113.9|108.95|108.7|7616053
1616400300000|2021-03-22 08:05:00|110.9|110.6|111.5|111.35|112.9|112.8|110.3|110.15|3127045
1616400600000|2021-03-22 08:10:00|111.4|111.3|113|112.85|113.1|112.95|110.95|110.9|2501115
1616400900000|2021-03-22 08:15:00|112.95|112.8|113.25|113.1|114.15|114|112.75|112.55|1872893
1616401200000|2021-03-22 08:20:00|113.35|113.2|112.7|112.45|113.4|113.2|112.3|112.1|842902
1616401500000|2021-03-22 08:25:00|112.5|112.4|112.05|111.9|112.75|112.6|111.95|111.9|1423851
1616401800000|2021-03-22 08:30:00|112.1|111.95|111.7|111.65|112.35|112.2|111.45|111.4|1227432
1616402100000|2021-03-22 08:35:00|111.75|111.6|110.85|110.8|111.85|111.75|110.85|110.8|1337992
1616402400000|2021-03-22 08:40:00|110.8|110.75|112.4|112.3|112.4|112.3|110.7|110.6|962628
1616402700000|2021-03-22 08:45:00|112.45|112.35|112.15|112|112.75|112.6|112|111.85|568715
1616403000000|2021-03-22 08:50:00|112.1|111.95|112.15|112.05|112.3|112.15|111.8|111.7|601732
1616403300000|2021-03-22 08:55:00|112.1|112|112.4|112.3|112.5|112.4|112.05|111.9|339806
1616403600000|2021-03-22 09:00:00|112.35|112.25|113|112.9|113.35|113.15|112.25|112.1|623776
1616403900000|2021-03-22 09:05:00|113.05|112.8|113.15|113.05|113.4|113.3|112.8|112.7|760142
1616404200000|2021-03-22 09:10:00|113.2|113.1|113.75|113.65|114.45|114.35|113.15|113.05|855726
1616404500000|2021-03-22 09:15:00|113.8|113.7|113.4|113.25|113.8|113.75|113.2|113.05|492197
1616404800000|2021-03-22 09:20:00|113.35|113.3|113.8|113.6|113.85|113.7|113.2|113.1|406737
1616405100000|2021-03-22 09:25:00|113.75|113.55|114.3|114.15|114.35|114.25|113.4|113.3|1983668
1616405400000|2021-03-22 09:30:00|114.35|114.2|114.55|114.45|114.75|114.7|114.1|114|408801
1616405700000|2021-03-22 09:35:00|114.6|114.5|115.2|115.1|115.45|115.4|114.6|114.5|487728
1616406000000|2021-03-22 09:40:00|115.15|115.05|114.75|114.65|115.35|115.2|114.75|114.6|690843
1616406300000|2021-03-22 09:45:00|114.8|114.7|114.8|114.7|114.8|114.75|114.45|114.35|484014
1616406600000|2021-03-22 09:50:00|114.85|114.75|114.1|114.05|114.9|114.75|114.1|114|604968
1616406900000|2021-03-22 09:55:00|114.05|114|113.45|113.4|114.05|114.05|113.35|113.25|396260
1616407200000|2021-03-22 10:00:00|113.5|113.35|113.8|113.7|114.05|113.9|113.45|113.3|356608
1616407500000|2021-03-22 10:05:00|113.85|113.75|113.6|113.5|114.2|114.05|113.6|113.5|89170
1616407800000|2021-03-22 10:10:00|113.55|113.45|114|113.9|114.5|114.35|113.55|113.45|457941
1616408100000|2021-03-22 10:15:00|113.95|113.85|114.35|114.3|114.45|114.35|113.9|113.75|549281
1616408400000|2021-03-22 10:20:00|114.3|114.25|114.1|114.05|114.3|114.3|113.8|113.7|170257
1616408700000|2021-03-22 10:25:00|114.15|114.1|114.15|114.05|114.3|114.25|114.1|114.05|112700
1616409000000|2021-03-22 10:30:00|114.1|114|113.9|113.75|114.15|114|113.6|113.5|305014
1616409300000|2021-03-22 10:35:00|113.85|113.7|113.9|113.8|113.95|113.8|113.7|113.65|251094
1616409600000|2021-03-22 10:40:00|113.95|113.85|114.25|114.15|114.25|114.15|113.9|113.8|259281
1616409900000|2021-03-22 10:45:00|114.2|114.2|114.05|113.95|114.4|114.3|114.05|113.95|150482
1616410200000|2021-03-22 10:50:00|114|113.9|113.65|113.6|114.1|114.05|113.65|113.6|134562
1616410500000|2021-03-22 10:55:00|113.6|113.55|113.95|113.85|114.05|113.95|113.6|113.5|263025
1616410800000|2021-03-22 11:00:00|114|113.9|114.35|114.3|114.7|114.65|113.95|113.9|260066
1616411100000|2021-03-22 11:05:00|114.4|114.35|114.35|114.3|114.6|114.55|114.3|114.2|336304
1616411400000|2021-03-22 11:10:00|114.4|114.25|114.15|114.05|114.45|114.4|114.15|114.05|100956
1616411700000|2021-03-22 11:15:00|114.2|114.1|114.1|114|114.4|114.35|114.1|114|231420
1616412000000|2021-03-22 11:20:00|114.15|114.1|114.2|114.1|114.35|114.3|114.15|114|159506
1616412300000|2021-03-22 11:25:00|114.15|114.15|114.15|114.05|114.2|114.15|114.05|114|222645
1616412600000|2021-03-22 11:30:00|114.1|114|114.3|114.2|114.35|114.25|114.1|113.95|104095
1616412900000|2021-03-22 11:35:00|114.35|114.25|114.3|114.25|114.45|114.4|114.3|114.25|103077
1616413200000|2021-03-22 11:40:00|114.25|114.2|114.2|114.1|114.3|114.2|114.15|114.05|121149
1616413500000|2021-03-22 11:45:00|114.25|114.15|114.15|114.05|114.4|114.3|114.1|114.05|115194
1616413800000|2021-03-22 11:50:00|114.2|114.1|114.15|114.05|114.25|114.2|114.05|113.95|173994
1616414100000|2021-03-22 11:55:00|114.1|114.1|114.1|114|114.1|114.1|114.05|113.9|104263
1616414400000|2021-03-22 12:00:00|114.15|114.05|114|113.9|114.2|114.05|113.9|113.85|92516
1616414700000|2021-03-22 12:05:00|114.05|113.95|113.95|113.85|114.1|114|113.75|113.7|324179
1616415000000|2021-03-22 12:10:00|113.9|113.8|113.7|113.6|113.9|113.8|113.6|113.55|138146
1616415300000|2021-03-22 12:15:00|113.65|113.55|113.95|113.8|114|113.85|113.5|113.4|373417
1616415600000|2021-03-22 12:20:00|114|113.95|114|113.95|114.15|114|113.95|113.8|138237
1616415900000|2021-03-22 12:25:00|113.95|113.9|113.9|113.8|114|113.9|113.8|113.75|174016
1616416200000|2021-03-22 12:30:00|113.85|113.75|113.9|113.8|113.95|113.9|113.75|113.7|131532
1616416500000|2021-03-22 12:35:00|113.95|113.85|113.95|113.8|114.1|114|113.9|113.8|127319
1616416800000|2021-03-22 12:40:00|113.9|113.85|114|113.9|114.15|114.05|113.9|113.85|196556
1616417100000|2021-03-22 12:45:00|114.05|114|113.95|113.85|114.15|114.05|113.75|113.65|174462
1616417400000|2021-03-22 12:50:00|114|113.9|114.15|114.1|114.15|114.1|113.95|113.9|73812
1616417700000|2021-03-22 12:55:00|114.2|114.2|114|113.9|114.25|114.2|113.9|113.85|115014
1616418000000|2021-03-22 13:00:00|114.05|113.95|114.1|114.05|114.2|114.15|114.05|113.95|72728
1616418300000|2021-03-22 13:05:00|114.05|114|114.35|114.3|114.5|114.4|114.05|114|73845
1616418600000|2021-03-22 13:10:00|114.3|114.25|114.45|114.3|114.5|114.45|114.3|114.25|96743
1616418900000|2021-03-22 13:15:00|114.5|114.35|114.25|114.15|114.55|114.5|114.25|114.1|115909
1616419200000|2021-03-22 13:20:00|114.2|114.1|114|113.9|114.25|114.2|114|113.9|121604
1616419500000|2021-03-22 13:25:00|113.95|113.85|113.85|113.75|114|113.95|113.8|113.7|78579
1616419800000|2021-03-22 13:30:00|113.8|113.8|113.55|113.45|114.1|114|113.5|113.4|949435
1616420100000|2021-03-22 13:35:00|113.6|113.5|113.9|113.75|113.9|113.85|113.55|113.45|901283
1616420400000|2021-03-22 13:40:00|113.95|113.8|113.45|113.35|114|113.95|113.4|113.3|537055
1616420700000|2021-03-22 13:45:00|113.5|113.4|113.4|113.3|113.55|113.45|113.25|113.1|640937
1616421000000|2021-03-22 13:50:00|113.45|113.35|113.45|113.4|113.75|113.7|113.45|113.35|441645
1616421300000|2021-03-22 13:55:00|113.5|113.45|113.4|113.3|113.6|113.5|113.4|113.3|212996
1616421600000|2021-03-22 14:00:00|113.45|113.35|113.45|113.35|113.55|113.45|113.3|113.25|303495
1616421900000|2021-03-22 14:05:00|113.4|113.3|113.3|113.2|113.4|113.35|113.15|113.05|212069
1616422200000|2021-03-22 14:10:00|113.25|113.25|112.9|112.85|113.25|113.25|112.6|112.55|768524
1616422500000|2021-03-22 14:15:00|112.95|112.9|112.95|112.85|113.25|113.2|112.9|112.85|362463
1616422800000|2021-03-22 14:20:00|113|112.9|112.8|112.7|113.05|113|112.75|112.65|524328
1616423100000|2021-03-22 14:25:00|112.75|112.65|112.9|112.85|112.95|112.9|112.65|112.6|266949
1616423400000|2021-03-22 14:30:00|112.95|112.9|112.7|112.6|113.35|113.3|112.7|112.6|531123
1616423700000|2021-03-22 14:35:00|112.65|112.65|111.95|111.85|112.7|112.65|111.95|111.85|749524
1616424000000|2021-03-22 14:40:00|112|111.9|112.7|112.55|112.95|112.9|111.8|111.75|1213863
1616424300000|2021-03-22 14:45:00|112.65|112.5|112.85|112.8|112.95|112.9|112.45|112.3|403932
1616424600000|2021-03-22 14:50:00|112.9|112.85|113.05|113|113.2|113.1|112.9|112.85|325060
1616424900000|2021-03-22 14:55:00|113|112.95|113.1|113|113.15|113.05|112.95|112.85|264354
1616425200000|2021-03-22 15:00:00|113.05|112.95|113.25|113.15|113.3|113.25|112.9|112.8|406874
1616425500000|2021-03-22 15:05:00|113.2|113.2|112.95|112.9|113.3|113.25|112.8|112.65|546628
1616425800000|2021-03-22 15:10:00|112.9|112.85|113.1|113|113.25|113.1|112.85|112.75|520812
1616426100000|2021-03-22 15:15:00|113.05|113.05|113.2|113.1|113.35|113.25|113.05|112.95|390049
1616426400000|2021-03-22 15:20:00|113.15|113.05|113.05|113|113.25|113.2|113.05|112.95|343339
1616426700000|2021-03-22 15:25:00|113.1|112.95|113.15|113.05|113.2|113.1|113.05|112.95|405046
1616427000000|2021-03-22 15:30:00|113.1|113.1|113.15|113.05|113.3|113.15|113.05|112.95|381644
1616427300000|2021-03-22 15:35:00|113.2|113.1|113.2|113.15|113.55|113.45|113.15|113.05|364937
1616427600000|2021-03-22 15:40:00|113.15|113.1|113.15|113.1|113.25|113.1|113.05|112.95|441445
1616427900000|2021-03-22 15:45:00|113.1|113.05|112.8|112.7|113.1|113.05|112.75|112.65|375235
1616428200000|2021-03-22 15:50:00|112.75|112.65|112.45|112.35|112.8|112.75|112.35|112.3|386659
1616428500000|2021-03-22 15:55:00|112.4|112.4|112.45|112.35|112.55|112.5|112.35|112.3|269939
1616428800000|2021-03-22 16:00:00|112.4|112.4|112.3|112.15|112.5|112.45|112.2|112.1|699010
1616429100000|2021-03-22 16:05:00|112.35|112.2|111.95|111.9|112.55|112.5|111.85|111.7|1012696
1616429400000|2021-03-22 16:10:00|111.9|111.85|112.05|112|112.05|112|111.65|111.6|672067
1616429700000|2021-03-22 16:15:00|112.1|112.05|111.9|111.8|112.1|112.05|111.75|111.65|670527
1616430000000|2021-03-22 16:20:00|111.95|111.85|111.7|111.6|112|111.9|111.65|111.55|1163758
1616430300000|2021-03-22 16:25:00|111.75|111.55|112.4|112.2|112.4|112.25|111.6|111.55|1006303
1616486400000|2021-03-23 08:00:00|111|110.65|110.2|110.05|113.5|113.15|110.1|110|1982254
1616486700000|2021-03-23 08:05:00|110.25|110.1|109.55|109.4|110.45|110.35|109.05|108.95|2612182
1616487000000|2021-03-23 08:10:00|109.5|109.35|110.65|110.55|111.05|110.95|109.4|109.25|1028641
1616487300000|2021-03-23 08:15:00|110.7|110.6|109.9|109.75|110.85|110.7|109.8|109.7|820933
1616487600000|2021-03-23 08:20:00|109.85|109.8|109.4|109.25|109.95|109.9|109.35|109.2|501128
1616487900000|2021-03-23 08:25:00|109.45|109.45|109.1|109|109.5|109.45|107.8|107.75|2374672
1616488200000|2021-03-23 08:30:00|109.05|108.95|108.1|108.05|109.05|109|107.8|107.75|1775537
1616488500000|2021-03-23 08:35:00|108.15|108.1|108.2|108.15|108.4|108.3|108.05|107.9|1116993
1616488800000|2021-03-23 08:40:00|108.25|108.2|108.1|108.05|108.6|108.5|108.1|108.05|718520
1616489100000|2021-03-23 08:45:00|108.15|108.1|108.3|108.2|108.4|108.35|108.05|107.95|803929
1616489400000|2021-03-23 08:50:00|108.35|108.25|108.55|108.45|108.7|108.6|108.3|108.2|623216
1616489700000|2021-03-23 08:55:00|108.5|108.5|108.4|108.35|108.65|108.55|108.3|108.2|589733
1616490000000|2021-03-23 09:00:00|108.35|108.3|108|107.95|108.45|108.35|107.95|107.9|919331
1616490300000|2021-03-23 09:05:00|107.95|107.9|107.9|107.8|108.2|108.1|107.8|107.7|1416934
1616490600000|2021-03-23 09:10:00|107.95|107.9|107.85|107.8|108|107.9|107.55|107.5|568250
1616490900000|2021-03-23 09:15:00|107.8|107.75|107.55|107.45|107.8|107.75|107.3|107.2|1291477
1616491200000|2021-03-23 09:20:00|107.6|107.5|107.45|107.4|107.8|107.75|107.25|107.05|862004
1616491500000|2021-03-23 09:25:00|107.5|107.45|107.25|107.2|107.65|107.55|107.1|107|466781
1616491800000|2021-03-23 09:30:00|107.2|107.15|107.55|107.45|107.6|107.5|107.1|107.05|704509
1616492100000|2021-03-23 09:35:00|107.5|107.4|107|106.95|107.6|107.55|106.95|106.9|626909
1616492400000|2021-03-23 09:40:00|107.05|106.9|107|106.9|107.35|107.25|106.7|106.6|842185
1616492700000|2021-03-23 09:45:00|107.05|107|107.2|107.1|107.35|107.3|107.05|106.95|483515
1616493000000|2021-03-23 09:50:00|107.25|107.15|107.2|107.1|107.55|107.5|107.1|107|901203
1616493300000|2021-03-23 09:55:00|107.25|107.15|106.9|106.8|107.35|107.3|106.85|106.75|1088766
1616493600000|2021-03-23 10:00:00|106.95|106.75|106.85|106.75|107.05|107|106.75|106.6|694718
1616493900000|2021-03-23 10:05:00|106.8|106.7|106.2|106.1|106.8|106.75|106.1|106|1481798
1616494200000|2021-03-23 10:10:00|106.15|106.05|106.5|106.35|106.65|106.6|106.1|106|607325
1616494500000|2021-03-23 10:15:00|106.45|106.4|106.45|106.4|106.55|106.5|106.15|106.05|740427
1616494800000|2021-03-23 10:20:00|106.5|106.45|106.3|106.2|106.75|106.7|106.3|106.2|569758
1616495100000|2021-03-23 10:25:00|106.35|106.25|106.65|106.55|106.65|106.6|106.2|106.1|894193
1616495400000|2021-03-23 10:30:00|106.6|106.6|106.5|106.4|106.8|106.7|106.4|106.3|1277159
1616495700000|2021-03-23 10:35:00|106.55|106.45|106.85|106.8|106.85|106.8|106.4|106.35|512793
1616496000000|2021-03-23 10:40:00|106.8|106.75|107.9|107.8|107.9|107.8|106.75|106.65|1041337
1616496300000|2021-03-23 10:45:00|107.85|107.75|107.75|107.65|108.2|108.15|107.65|107.5|607864
1616496600000|2021-03-23 10:50:00|107.7|107.6|107.6|107.55|107.9|107.8|107.4|107.3|1383988
1616496900000|2021-03-23 10:55:00|107.55|107.5|107.65|107.5|107.75|107.65|107.35|107.2|380742
1616497200000|2021-03-23 11:00:00|107.7|107.55|107.7|107.6|107.8|107.7|107.6|107.5|217953
1616497500000|2021-03-23 11:05:00|107.65|107.55|107.1|107.05|107.65|107.55|107.1|107|834735
1616497800000|2021-03-23 11:10:00|107.05|107|107.15|107.1|107.15|107.1|106.8|106.65|181106
1616498100000|2021-03-23 11:15:00|107.2|107.15|107.3|107.25|107.4|107.3|107.1|107|316186
1616498400000|2021-03-23 11:20:00|107.25|107.2|107.15|107.05|107.3|107.25|107.15|107.05|146346
1616498700000|2021-03-23 11:25:00|107.1|107.1|107.2|107.15|107.3|107.25|107.1|107.05|215644
1616499000000|2021-03-23 11:30:00|107.25|107.2|107.4|107.35|107.55|107.5|107.25|107.2|370797
1616499300000|2021-03-23 11:35:00|107.45|107.4|107.9|107.85|108.05|107.95|107.4|107.3|779433
1616499600000|2021-03-23 11:40:00|107.95|107.9|107.95|107.9|108.2|108.15|107.9|107.8|1070489
1616499900000|2021-03-23 11:45:00|107.9|107.85|107.75|107.7|107.95|107.9|107.7|107.65|184422
1616500200000|2021-03-23 11:50:00|107.8|107.75|107.6|107.55|107.9|107.8|107.55|107.5|458272
1616500500000|2021-03-23 11:55:00|107.55|107.5|107.05|107|107.55|107.5|107.05|107|902638
1616500800000|2021-03-23 12:00:00|107.1|106.95|107.6|107.55|107.6|107.55|106.8|106.65|683132
1616501100000|2021-03-23 12:05:00|107.65|107.6|107.6|107.55|107.75|107.7|107.6|107.5|170301
1616501400000|2021-03-23 12:10:00|107.65|107.6|107.55|107.45|107.8|107.7|107.4|107.3|170359
1616501700000|2021-03-23 12:15:00|107.5|107.5|107.6|107.55|107.7|107.65|107.5|107.4|288322
1616502000000|2021-03-23 12:20:00|107.65|107.6|107.75|107.65|107.8|107.65|107.6|107.6|155323
1616502300000|2021-03-23 12:25:00|107.8|107.6|107.8|107.75|107.8|107.75|107.55|107.5|189262
1616502600000|2021-03-23 12:30:00|107.85|107.8|107.8|107.75|108.1|108|107.7|107.6|412653
1616502900000|2021-03-23 12:35:00|107.85|107.8|107.95|107.85|108.15|108.1|107.85|107.8|253902
1616503200000|2021-03-23 12:40:00|108|107.9|107.6|107.55|108.1|108.05|107.6|107.5|270435
1616503500000|2021-03-23 12:45:00|107.65|107.6|107.65|107.55|107.75|107.65|107.45|107.35|327411
1616503800000|2021-03-23 12:50:00|107.7|107.6|107.7|107.6|107.85|107.75|107.6|107.5|278986
1616504100000|2021-03-23 12:55:00|107.65|107.65|107.8|107.75|107.8|107.75|107.65|107.6|106187
1616504400000|2021-03-23 13:00:00|107.75|107.7|107.6|107.5|107.8|107.75|107.55|107.5|149154
1616504700000|2021-03-23 13:05:00|107.65|107.55|107.65|107.55|107.75|107.65|107.6|107.5|152370
1616505000000|2021-03-23 13:10:00|107.7|107.6|107.65|107.6|107.75|107.65|107.6|107.5|107564
1616505300000|2021-03-23 13:15:00|107.6|107.55|107.75|107.7|107.75|107.7|107.55|107.5|94666
1616505600000|2021-03-23 13:20:00|107.8|107.75|108.1|108.05|108.2|108.15|107.8|107.75|153459
1616505900000|2021-03-23 13:25:00|108.05|108|107.75|107.65|108.05|108|107.7|107.65|228902
1616506200000|2021-03-23 13:30:00|107.7|107.6|107.75|107.65|108|107.95|107.45|107.3|792576
1616506500000|2021-03-23 13:35:00|107.7|107.7|107.35|107.25|107.7|107.7|107.1|107|409534
1616506800000|2021-03-23 13:40:00|107.4|107.3|107.65|107.55|107.65|107.6|107.3|107.2|165417
1616507100000|2021-03-23 13:45:00|107.6|107.5|107.4|107.3|107.6|107.5|107.35|107.25|155144
1616507400000|2021-03-23 13:50:00|107.45|107.35|107.2|107.1|107.5|107.45|107.1|107|861235
1616507700000|2021-03-23 13:55:00|107.15|107.05|107.4|107.3|107.5|107.4|107.15|107|424262
1616508000000|2021-03-23 14:00:00|107.35|107.25|107.25|107.15|107.5|107.45|107.15|107.1|198717
1616508300000|2021-03-23 14:05:00|107.2|107.1|106.8|106.65|107.2|107.1|106.65|106.6|498953
1616508600000|2021-03-23 14:10:00|106.75|106.7|106.8|106.7|107|106.95|106.7|106.65|524904
1616508900000|2021-03-23 14:15:00|106.75|106.65|106.85|106.8|106.9|106.85|106.65|106.55|201269
1616509200000|2021-03-23 14:20:00|106.8|106.75|106.65|106.6|106.95|106.8|106.6|106.55|540129
1616509500000|2021-03-23 14:25:00|106.6|106.55|106.4|106.35|106.75|106.6|106.35|106.3|514858
1616509800000|2021-03-23 14:30:00|106.3|106.3|106.15|106.05|106.45|106.35|106.05|106|459928
1616510100000|2021-03-23 14:35:00|106.2|106.1|106.15|106.05|106.35|106.25|105.9|105.8|1357481
1616510400000|2021-03-23 14:40:00|106.1|106|106.1|106.05|106.15|106.1|105.95|105.85|742165
1616510700000|2021-03-23 14:45:00|106.05|106|106|105.95|106.1|106.05|105.85|105.8|525555
1616511000000|2021-03-23 14:50:00|105.95|105.9|105.75|105.65|106.05|106|105.7|105.65|653313
1616511300000|2021-03-23 14:55:00|105.7|105.6|105.85|105.75|106|105.95|104.85|104.8|2016951
1616511600000|2021-03-23 15:00:00|105.8|105.8|105.35|105.3|105.85|105.8|105.2|105.15|422463
1616511900000|2021-03-23 15:05:00|105.3|105.25|105.3|105.25|105.5|105.45|105.1|105.05|796933
1616512200000|2021-03-23 15:10:00|105.25|105.2|105.65|105.6|105.85|105.8|105.15|105.1|709664
1616512500000|2021-03-23 15:15:00|105.6|105.55|106.05|105.9|106.1|106|105.45|105.4|451386
1616512800000|2021-03-23 15:20:00|106.1|106|105.9|105.8|106.25|106.2|105.9|105.8|625113
1616513100000|2021-03-23 15:25:00|105.95|105.75|106|105.95|106.1|106.05|105.75|105.65|379091
1616513400000|2021-03-23 15:30:00|106.05|106|105.9|105.75|106.1|106.05|105.7|105.6|423680
1616513700000|2021-03-23 15:35:00|105.95|105.8|105.6|105.55|106.1|106.05|105.5|105.35|605697
1616514000000|2021-03-23 15:40:00|105.65|105.6|105.35|105.25|105.75|105.65|105.3|105.2|428030
1616514300000|2021-03-23 15:45:00|105.3|105.2|106|105.9|106|105.9|105.2|105.1|667766
1616514600000|2021-03-23 15:50:00|105.95|105.85|105.85|105.8|105.95|105.85|105.75|105.65|262477
1616514900000|2021-03-23 15:55:00|105.8|105.75|106.45|106.4|106.45|106.4|105.75|105.65|472876
1616515200000|2021-03-23 16:00:00|106.5|106.45|106.25|106.15|106.5|106.45|106.2|106.15|249943
1616515500000|2021-03-23 16:05:00|106.2|106.1|106|105.95|106.35|106.3|106|105.95|403376
1616515800000|2021-03-23 16:10:00|105.95|105.9|106|105.95|106.05|106|105.65|105.6|819107
1616516100000|2021-03-23 16:15:00|105.95|105.9|105.7|105.65|106.05|106|105.6|105.55|427358
1616516400000|2021-03-23 16:20:00|105.65|105.6|105.8|105.75|105.85|105.8|105.55|105.5|761601
1616516700000|2021-03-23 16:25:00|105.85|105.8|105.75|105.6|106|105.95|105.6|105.5|959118
1616572800000|2021-03-24 08:00:00|103.95|103.6|101.1|101|103.95|103.6|99.06|99|5217200
1616573100000|2021-03-24 08:05:00|101.15|101.05|102.05|102|102.75|102.4|101.05|100.8|2433024
1616573400000|2021-03-24 08:10:00|102.15|102.05|103.2|103.1|103.3|103.25|102|101.9|991544
1616573700000|2021-03-24 08:15:00|103.15|103.15|103.05|102.95|103.8|103.6|103.05|102.85|1208881
1616574000000|2021-03-24 08:20:00|103.1|103|103.4|103.3|103.7|103.5|102.85|102.75|1073833
1616574300000|2021-03-24 08:25:00|103.45|103.4|104.15|104|104.55|104.5|103.45|103.3|902558
1616574600000|2021-03-24 08:30:00|104.1|104.05|103.9|103.8|104.4|104.3|103.75|103.65|834225
1616574900000|2021-03-24 08:35:00|103.85|103.85|103.25|103.15|104.05|104|103.25|103.15|1347035
1616575200000|2021-03-24 08:40:00|103.3|103.2|103.7|103.6|103.85|103.65|103.05|103|576068
1616575500000|2021-03-24 08:45:00|103.6|103.55|103.15|103.1|103.9|103.8|103.05|103|978419
1616575800000|2021-03-24 08:50:00|103.2|103.15|103.5|103.4|103.8|103.7|103.2|103.15|721860
1616576100000|2021-03-24 08:55:00|103.55|103.45|104.1|104|104.15|104.1|103.5|103.45|401578
1616576400000|2021-03-24 09:00:00|104.15|104.05|103.65|103.55|104.3|104.15|103.45|103.4|1652021
1616576700000|2021-03-24 09:05:00|103.6|103.5|104.95|104.85|105.05|104.95|103.5|103.4|1144209
1616577000000|2021-03-24 09:10:00|105|104.9|105.8|105.7|106|105.9|105|104.9|796262
1616577300000|2021-03-24 09:15:00|105.75|105.65|106.3|106.15|106.7|106.6|105.6|105.5|1433479
1616577600000|2021-03-24 09:20:00|106.4|106.2|106.55|106.45|106.7|106.5|106.15|106.05|600699
1616577900000|2021-03-24 09:25:00|106.6|106.4|107.15|107.05|107.25|107.2|106.6|106.4|1060674
1616578200000|2021-03-24 09:30:00|107.1|107.1|107.05|106.95|107.2|107.1|106.75|106.65|609787
1616578500000|2021-03-24 09:35:00|107|106.9|107.5|107.4|107.6|107.5|106.95|106.85|544962
1616578800000|2021-03-24 09:40:00|107.45|107.35|107.45|107.3|107.8|107.7|107.15|107.1|569285
1616579100000|2021-03-24 09:45:00|107.4|107.25|107.3|107.2|107.5|107.35|107.05|107|459101
1616579400000|2021-03-24 09:50:00|107.2|107.15|107.2|107.05|107.6|107.45|107.15|107.05|271806
1616579700000|2021-03-24 09:55:00|107.25|107.2|107.55|107.5|107.65|107.55|107.2|107.05|304970
1616580000000|2021-03-24 10:00:00|107.6|107.55|107.25|107.2|107.65|107.6|107.2|107.1|567465
1616580300000|2021-03-24 10:05:00|107.2|107.15|107.65|107.55|107.7|107.6|107.2|107.1|403797
1616580600000|2021-03-24 10:10:00|107.7|107.6|107.85|107.75|107.95|107.9|107.45|107.35|550836
1616580900000|2021-03-24 10:15:00|107.9|107.85|109.5|109.4|109.75|109.7|107.8|107.75|1598841
1616581200000|2021-03-24 10:20:00|109.55|109.35|109.65|109.55|110|109.95|108.8|108.75|1801946
1616581500000|2021-03-24 10:25:00|109.6|109.5|108.65|108.6|109.6|109.55|108.65|108.6|1914983
1616581800000|2021-03-24 10:30:00|108.7|108.65|108.75|108.7|108.9|108.85|108.6|108.5|384447
1616582100000|2021-03-24 10:35:00|108.7|108.65|108.65|108.5|108.75|108.7|108.5|108.45|309071
1616582400000|2021-03-24 10:40:00|108.6|108.55|108.3|108.2|109.05|108.95|108.25|108.15|369031
1616582700000|2021-03-24 10:45:00|108.25|108.25|107.75|107.6|108.55|108.45|107.6|107.5|449588
1616583000000|2021-03-24 10:50:00|107.7|107.55|107.75|107.65|108.2|108.05|107.35|107.3|424561
1616583300000|2021-03-24 10:55:00|107.8|107.7|108|107.9|108.35|108.3|107.8|107.7|299941
1616583600000|2021-03-24 11:00:00|108.05|107.95|107.3|107.2|108.1|108|107.3|107.15|268772
1616583900000|2021-03-24 11:05:00|107.35|107.25|107.25|107.15|107.4|107.35|107.15|107.1|200087
1616584200000|2021-03-24 11:10:00|107.3|107.2|107.3|107.15|107.4|107.25|107|106.95|237656
1616584500000|2021-03-24 11:15:00|107.25|107.1|107|106.9|107.25|107.1|106.95|106.85|165075
1616584800000|2021-03-24 11:20:00|107.05|106.95|107.05|107|107.4|107.25|106.9|106.8|277215
1616585100000|2021-03-24 11:25:00|107|106.95|106.3|106.2|107.05|107|106.25|106.1|299694
1616585400000|2021-03-24 11:30:00|106.25|106.15|106.6|106.5|106.8|106.75|106.2|106.1|353384
1616585700000|2021-03-24 11:35:00|106.65|106.55|106.4|106.3|106.8|106.7|106.4|106.3|262227
1616586000000|2021-03-24 11:40:00|106.35|106.35|106.4|106.25|106.45|106.4|106.25|106.2|178412
1616586300000|2021-03-24 11:45:00|106.35|106.2|105.95|105.85|106.35|106.2|105.9|105.85|225736
1616586600000|2021-03-24 11:50:00|105.9|105.8|105.9|105.85|106|105.95|105.85|105.8|185057
1616586900000|2021-03-24 11:55:00|105.95|105.9|105.9|105.8|106.05|105.95|105.8|105.75|807023
1616587200000|2021-03-24 12:00:00|105.95|105.85|105.95|105.85|106.15|106.05|105.85|105.8|713771
1616587500000|2021-03-24 12:05:00|106|105.9|106.45|106.4|106.5|106.4|105.95|105.9|534262
1616587800000|2021-03-24 12:10:00|106.5|106.35|106.45|106.35|106.7|106.65|106.35|106.25|277971
1616588100000|2021-03-24 12:15:00|106.4|106.3|106.35|106.25|106.45|106.35|105.95|105.9|280445
1616588400000|2021-03-24 12:20:00|106.3|106.2|106.3|106.2|106.45|106.35|106.25|106.15|153418
1616588700000|2021-03-24 12:25:00|106.25|106.15|106.1|106|106.25|106.15|106.05|106|136402
1616589000000|2021-03-24 12:30:00|106.15|106.05|106.15|106.05|106.25|106.2|106.05|106|210503
1616589300000|2021-03-24 12:35:00|106.1|106|106.3|106.2|106.35|106.3|105.95|105.9|175417
1616589600000|2021-03-24 12:40:00|106.25|106.15|106.15|106.05|106.3|106.2|106.15|106.05|54149
1616589900000|2021-03-24 12:45:00|106.1|106.1|106.1|106|106.25|106.2|105.95|105.9|269004
1616590200000|2021-03-24 12:50:00|106.05|105.95|106|105.9|106.2|106.1|106|105.9|116868
1616590500000|2021-03-24 12:55:00|105.95|105.85|106.1|106|106.1|106|105.9|105.8|136051
1616590800000|2021-03-24 13:00:00|106.15|105.95|106.35|106.25|106.4|106.35|106.15|105.95|199154
1616591100000|2021-03-24 13:05:00|106.3|106.2|106.8|106.7|106.8|106.75|106.2|106.1|207519
1616591400000|2021-03-24 13:10:00|106.85|106.65|106.35|106.2|106.85|106.7|106.3|106.15|204797
1616591700000|2021-03-24 13:15:00|106.25|106.25|106.5|106.4|106.5|106.45|106.25|106.2|154212
1616592000000|2021-03-24 13:20:00|106.45|106.35|106.7|106.65|106.75|106.65|106.4|106.35|75122
1616592300000|2021-03-24 13:25:00|106.75|106.7|107.05|106.95|107.05|107|106.75|106.65|143239
1616592600000|2021-03-24 13:30:00|107.1|107|107.85|107.75|107.95|107.85|107.05|107|485634
1616592900000|2021-03-24 13:35:00|107.9|107.85|108.05|107.95|108.05|108|107.55|107.4|439510
1616593200000|2021-03-24 13:40:00|108|108|107.85|107.75|108.15|108.05|107.8|107.75|223045
1616593500000|2021-03-24 13:45:00|107.8|107.7|107.85|107.8|108|107.85|107.7|107.6|163631
1616593800000|2021-03-24 13:50:00|107.8|107.75|107.3|107.25|107.9|107.8|107.25|107.2|423014
1616594100000|2021-03-24 13:55:00|107.35|107.3|107.55|107.45|107.55|107.5|107.2|107.1|240428
1616594400000|2021-03-24 14:00:00|107.6|107.5|107.35|107.3|107.6|107.55|107.35|107.25|168443
1616594700000|2021-03-24 14:05:00|107.4|107.25|106.9|106.75|107.4|107.3|106.8|106.7|256728
1616595000000|2021-03-24 14:10:00|106.85|106.8|107.05|106.95|107.15|107.1|106.8|106.8|191594
1616595300000|2021-03-24 14:15:00|107|106.9|106.8|106.7|107|106.9|106.7|106.55|162793
1616595600000|2021-03-24 14:20:00|106.75|106.65|106.9|106.8|107.05|107|106.6|106.55|125412
1616595900000|2021-03-24 14:25:00|106.85|106.75|107.1|107.05|107.1|107.05|106.7|106.6|238907
1616596200000|2021-03-24 14:30:00|107.05|107|107.15|107|107.2|107.15|107.05|106.9|190735
1616596500000|2021-03-24 14:35:00|107.2|107.05|106.9|106.85|107.45|107.35|106.9|106.85|165511
1616596800000|2021-03-24 14:40:00|106.95|106.9|107.2|107.15|107.25|107.2|106.9|106.85|271010
1616597100000|2021-03-24 14:45:00|107.25|107.2|106.9|106.85|107.25|107.2|106.9|106.85|207615
1616597400000|2021-03-24 14:50:00|106.95|106.9|107.05|106.95|107.1|107.05|106.95|106.85|179885
1616597700000|2021-03-24 14:55:00|107.1|107|107.2|107.15|107.35|107.25|107.05|106.95|350727
1616598000000|2021-03-24 15:00:00|107.15|107.1|107.25|107.15|107.35|107.2|107.05|107|368413
1616598300000|2021-03-24 15:05:00|107.3|107.2|107.55|107.45|107.65|107.6|107.3|107.2|241007
1616598600000|2021-03-24 15:10:00|107.6|107.5|107.5|107.4|107.75|107.65|107.3|107.2|414774
1616598900000|2021-03-24 15:15:00|107.45|107.45|107.5|107.45|107.5|107.45|107.4|107.3|159446
1616599200000|2021-03-24 15:20:00|107.55|107.5|108.1|107.95|108.25|108.1|107.55|107.5|481731
1616599500000|2021-03-24 15:25:00|108|108|107.5|107.4|108.3|108.15|107.4|107.35|421487
1616599800000|2021-03-24 15:30:00|107.55|107.45|107.5|107.45|107.75|107.7|107.45|107.4|148229
1616600100000|2021-03-24 15:35:00|107.55|107.4|107.4|107.35|107.55|107.45|107.35|107.25|160993
1616600400000|2021-03-24 15:40:00|107.45|107.4|107.45|107.4|107.55|107.5|107.3|107.2|260514
1616600700000|2021-03-24 15:45:00|107.5|107.35|107.5|107.4|107.6|107.55|107.4|107.25|218031
1616601000000|2021-03-24 15:50:00|107.45|107.35|107.65|107.55|107.7|107.65|107.3|107.2|195829
1616601300000|2021-03-24 15:55:00|107.6|107.6|107.65|107.6|107.7|107.65|107.55|107.45|202860
1616601600000|2021-03-24 16:00:00|107.7|107.55|108|107.95|108.05|107.95|107.65|107.55|756735
1616601900000|2021-03-24 16:05:00|107.95|107.9|107.8|107.75|108|107.95|107.75|107.65|222118
1616602200000|2021-03-24 16:10:00|107.85|107.8|107.9|107.8|108.05|107.95|107.85|107.75|816559
1616602500000|2021-03-24 16:15:00|107.95|107.85|107.85|107.75|107.95|107.9|107.8|107.75|523694
1616602800000|2021-03-24 16:20:00|107.9|107.8|107.85|107.75|107.95|107.9|107.8|107.75|269371
1616603100000|2021-03-24 16:25:00|107.8|107.7|107.9|107.85|107.9|107.85|107.65|107.6|400541
1616659200000|2021-03-25 08:00:00|107.7|107.5|106.55|106.35|108.8|108.35|106.25|106|865268
1616659500000|2021-03-25 08:05:00|106.5|106.3|106.05|105.95|106.55|106.4|105.7|105.5|910436
1616659800000|2021-03-25 08:10:00|106.1|106|106.15|106|106.35|106.2|105.7|105.5|614229
1616660100000|2021-03-25 08:15:00|106.2|106.05|106.55|106.45|107.15|107|106.05|105.95|1188125
1616660400000|2021-03-25 08:20:00|106.6|106.5|106.45|106.3|106.7|106.6|106.15|106.1|305501
1616660700000|2021-03-25 08:25:00|106.4|106.25|106.1|106|106.5|106.4|105.9|105.85|273943
1616661000000|2021-03-25 08:30:00|106.05|105.95|106.35|106.25|106.4|106.3|106|105.95|288188
1616661300000|2021-03-25 08:35:00|106.3|106.2|106.45|106.35|106.75|106.65|106.2|106.15|328355
1616661600000|2021-03-25 08:40:00|106.4|106.4|106.5|106.4|106.55|106.45|106.3|106.25|196534
1616661900000|2021-03-25 08:45:00|106.45|106.35|106.15|106.1|106.6|106.45|106.1|106.05|181775
1616662200000|2021-03-25 08:50:00|106.2|106.05|106.5|106.4|106.5|106.4|106.2|106.05|102809
1616662500000|2021-03-25 08:55:00|106.45|106.35|106|105.9|106.45|106.35|105.85|105.75|155766
1616662800000|2021-03-25 09:00:00|105.95|105.85|105.65|105.6|105.95|105.85|105.65|105.6|166217
1616663100000|2021-03-25 09:05:00|105.7|105.65|105.35|105.25|105.8|105.7|105.3|105.2|282573
1616663400000|2021-03-25 09:10:00|105.4|105.3|105.75|105.65|105.85|105.75|105.4|105.3|415205
1616663700000|2021-03-25 09:15:00|105.7|105.6|105.65|105.6|105.75|105.65|105.45|105.4|150851
1616664000000|2021-03-25 09:20:00|105.7|105.65|105.65|105.6|105.85|105.75|105.5|105.45|209687
1616664300000|2021-03-25 09:25:00|105.6|105.55|105.35|105.25|105.6|105.55|105.25|105.15|222083
1616664600000|2021-03-25 09:30:00|105.3|105.2|105.05|105|105.35|105.2|105.05|104.95|706581
1616664900000|2021-03-25 09:35:00|105|104.95|105.1|105|105.1|105|104.75|104.65|527607
1616665200000|2021-03-25 09:40:00|105.15|105.1|104.7|104.65|105.15|105.1|104.7|104.6|262931
1616665500000|2021-03-25 09:45:00|104.65|104.6|104.65|104.55|104.8|104.7|104.6|104.45|154094
1616665800000|2021-03-25 09:50:00|104.7|104.65|104.45|104.35|104.7|104.65|104.25|104.15|252633
1616666100000|2021-03-25 09:55:00|104.4|104.4|104.3|104.25|104.5|104.45|104.3|104.2|190174
1616666400000|2021-03-25 10:00:00|104.35|104.3|104.85|104.75|104.95|104.85|104.3|104.25|223215
1616666700000|2021-03-25 10:05:00|104.9|104.8|105.1|105|105.15|105.05|104.8|104.7|321153
1616667000000|2021-03-25 10:10:00|105.15|105.1|105.1|105|105.3|105.2|105.1|105|186547
1616667300000|2021-03-25 10:15:00|105.05|104.95|104.9|104.8|105.1|105.05|104.9|104.8|294996
1616667600000|2021-03-25 10:20:00|104.85|104.75|104.65|104.6|104.85|104.75|104.6|104.5|183675
1616667900000|2021-03-25 10:25:00|104.7|104.55|104.9|104.85|104.95|104.9|104.65|104.55|269105
1616668200000|2021-03-25 10:30:00|104.85|104.8|104.7|104.65|104.9|104.85|104.55|104.5|108237
1616668500000|2021-03-25 10:35:00|104.75|104.7|104.75|104.65|104.8|104.7|104.6|104.5|124773
1616668800000|2021-03-25 10:40:00|104.7|104.7|104.95|104.9|105|104.95|104.7|104.65|171743
1616669100000|2021-03-25 10:45:00|105|104.85|105.2|105.1|105.45|105.35|104.95|104.85|377279
1616669400000|2021-03-25 10:50:00|105.25|105.2|105.2|105.1|105.4|105.3|105.2|105.1|57997
1616669700000|2021-03-25 10:55:00|105.25|105.2|105.25|105.2|105.35|105.25|105.25|105.2|28783
1616670000000|2021-03-25 11:00:00|105.3|105.25|105.2|105.1|105.3|105.25|105.2|105.1|98509
1616670300000|2021-03-25 11:05:00|105.25|105.2|105.2|105.15|105.25|105.2|105.15|105.05|100095
1616670600000|2021-03-25 11:10:00|105.25|105.2|105.25|105.2|105.35|105.3|105.2|105.1|131581
1616670900000|2021-03-25 11:15:00|105.2|105.15|105.15|105.05|105.25|105.15|104.95|104.85|454978
1616671200000|2021-03-25 11:20:00|105.1|105|104.9|104.8|105.1|105.05|104.9|104.8|137916
1616671500000|2021-03-25 11:25:00|104.85|104.75|104.7|104.65|104.9|104.85|104.65|104.55|264060
1616671800000|2021-03-25 11:30:00|104.65|104.6|104.5|104.4|104.7|104.6|104.35|104.3|327721
1616672100000|2021-03-25 11:35:00|104.55|104.35|104.05|103.95|104.55|104.35|103.9|103.85|605902
1616672400000|2021-03-25 11:40:00|104|103.9|104.05|103.95|104.2|104.1|103.8|103.65|380993
1616672700000|2021-03-25 11:45:00|104|103.9|103.75|103.7|104|103.9|103.75|103.65|213010
1616673000000|2021-03-25 11:50:00|103.7|103.65|103.25|103.2|103.75|103.65|102.85|102.8|853855
1616673300000|2021-03-25 11:55:00|103.3|103.25|103.15|103.05|103.4|103.3|103.15|103|172039
1616673600000|2021-03-25 12:00:00|103.2|103.1|103.4|103.3|103.5|103.45|103.05|103|182759
1616673900000|2021-03-25 12:05:00|103.35|103.25|103.75|103.65|103.8|103.75|103.35|103.25|632798
1616674200000|2021-03-25 12:10:00|103.8|103.7|103.8|103.7|103.85|103.8|103.75|103.65|170386
1616674500000|2021-03-25 12:15:00|103.75|103.65|103.65|103.55|103.75|103.65|103.6|103.5|173057
1616674800000|2021-03-25 12:20:00|103.6|103.5|103.95|103.85|104|103.95|103.6|103.5|262927
1616675100000|2021-03-25 12:25:00|104|103.9|103.9|103.85|104.05|103.95|103.85|103.75|186802
1616675400000|2021-03-25 12:30:00|103.85|103.8|104.1|104.05|104.3|104.25|103.8|103.7|538824
1616675700000|2021-03-25 12:35:00|104.05|104|103.65|103.55|104.05|104|103.65|103.5|59456
1616676000000|2021-03-25 12:40:00|103.6|103.5|103.7|103.65|103.7|103.65|103.3|103.15|336701
1616676300000|2021-03-25 12:45:00|103.75|103.6|103.7|103.6|103.95|103.9|103.5|103.4|346850
1616676600000|2021-03-25 12:50:00|103.75|103.65|103.85|103.75|104|103.85|103.65|103.5|124016
1616676900000|2021-03-25 12:55:00|103.8|103.7|104.1|104|104.1|104.05|103.75|103.7|86201
1616677200000|2021-03-25 13:00:00|104.05|103.95|104.6|104.5|104.9|104.75|104|103.9|333079
1616677500000|2021-03-25 13:05:00|104.5|104.45|104.5|104.45|104.6|104.55|104.35|104.25|197628
1616677800000|2021-03-25 13:10:00|104.55|104.4|104.9|104.8|104.95|104.85|104.35|104.3|475106
1616678100000|2021-03-25 13:15:00|104.85|104.75|104.65|104.55|104.9|104.85|104.6|104.5|344883
1616678400000|2021-03-25 13:20:00|104.7|104.6|104.85|104.75|104.95|104.85|104.65|104.55|161637
1616678700000|2021-03-25 13:25:00|104.8|104.8|104.85|104.75|105.05|104.95|104.8|104.7|335784
1616679000000|2021-03-25 13:30:00|104.8|104.7|104.55|104.5|105.2|105.15|104.55|104.45|235229
1616679300000|2021-03-25 13:35:00|104.5|104.45|104.85|104.75|105.05|104.95|104.5|104.45|200942
1616679600000|2021-03-25 13:40:00|104.9|104.8|104.65|104.55|105|104.9|104.55|104.45|210576
1616679900000|2021-03-25 13:45:00|104.6|104.6|105.05|104.95|105.1|105|104.6|104.55|160682
1616680200000|2021-03-25 13:50:00|105|105|104.5|104.4|105.1|105|104.5|104.4|274588
1616680500000|2021-03-25 13:55:00|104.45|104.45|104.7|104.6|104.85|104.8|104.4|104.3|282006
1616680800000|2021-03-25 14:00:00|104.65|104.55|105.05|104.95|105.2|105.1|104.55|104.45|372013
1616681100000|2021-03-25 14:05:00|105.1|105|105.4|105.35|105.45|105.4|104.85|104.8|200834
1616681400000|2021-03-25 14:10:00|105.45|105.4|105.6|105.5|105.75|105.7|105.35|105.25|744849
1616681700000|2021-03-25 14:15:00|105.55|105.45|105.25|105.15|105.55|105.45|105|104.95|173199
1616682000000|2021-03-25 14:20:00|105.3|105.2|105.4|105.35|105.55|105.45|105.05|104.95|102468
1616682300000|2021-03-25 14:25:00|105.45|105.4|105.35|105.25|105.5|105.45|105.2|105.1|137866
1616682600000|2021-03-25 14:30:00|105.3|105.2|105.3|105.2|105.6|105.55|105.2|105.1|252798
1616682900000|2021-03-25 14:35:00|105.25|105.25|105.4|105.3|105.55|105.45|105.15|105.1|230608
1616683200000|2021-03-25 14:40:00|105.35|105.25|105.3|105.25|105.35|105.3|105.25|105.15|166528
1616683500000|2021-03-25 14:45:00|105.35|105.3|104.75|104.65|105.4|105.35|104.6|104.5|274309
1616683800000|2021-03-25 14:50:00|104.7|104.6|104.45|104.35|104.95|104.85|104.35|104.3|201415
1616684100000|2021-03-25 14:55:00|104.4|104.3|104.6|104.5|104.7|104.65|104.4|104.3|221126
1616684400000|2021-03-25 15:00:00|104.55|104.55|104.2|104.1|104.6|104.55|104|103.9|343411
1616684700000|2021-03-25 15:05:00|104.15|104.15|104.3|104.2|104.4|104.3|104.15|104.05|228698
1616685000000|2021-03-25 15:10:00|104.25|104.15|104.55|104.45|104.65|104.6|104.2|104.15|208941
1616685300000|2021-03-25 15:15:00|104.5|104.5|104.85|104.8|104.9|104.85|104.5|104.45|318057
1616685600000|2021-03-25 15:20:00|104.8|104.75|104.9|104.85|104.95|104.9|104.8|104.7|210403
1616685900000|2021-03-25 15:25:00|104.85|104.8|105.25|105.15|105.35|105.3|104.7|104.6|551604
1616686200000|2021-03-25 15:30:00|105.3|105.2|105.3|105.2|105.6|105.5|105.05|104.95|298201
1616686500000|2021-03-25 15:35:00|105.35|105.25|105.55|105.5|105.6|105.55|105.35|105.25|183511
1616686800000|2021-03-25 15:40:00|105.6|105.55|105.45|105.4|105.6|105.55|105.45|105.35|157748
1616687100000|2021-03-25 15:45:00|105.4|105.35|105.6|105.5|105.6|105.5|105.4|105.3|208475
1616687400000|2021-03-25 15:50:00|105.55|105.55|105.95|105.85|106.05|105.95|105.55|105.55|260778
1616687700000|2021-03-25 15:55:00|105.9|105.9|106.1|106.05|106.15|106.1|105.9|105.8|362831
1616688000000|2021-03-25 16:00:00|106.05|106|106.25|106.15|106.3|106.2|105.95|105.9|780006
1616688300000|2021-03-25 16:05:00|106.2|106.2|106.2|106.1|106.4|106.3|106.2|106.1|191532
1616688600000|2021-03-25 16:10:00|106.15|106.15|105.9|105.8|106.2|106.15|105.85|105.8|274110
1616688900000|2021-03-25 16:15:00|105.95|105.85|106|105.9|106.05|106|105.9|105.85|601174
1616689200000|2021-03-25 16:20:00|105.95|105.85|106.15|106.1|106.2|106.15|105.9|105.8|434809
1616689500000|2021-03-25 16:25:00|106.2|106.15|106.3|106.2|106.35|106.2|106.1|106.05|776317
1616745600000|2021-03-26 08:00:00|106.55|106.1|106.4|106.15|107.55|107.3|105.55|105.25|706959
1616745900000|2021-03-26 08:05:00|106.45|106.3|106.95|106.8|107.15|106.95|106.2|106|1091582
1616746200000|2021-03-26 08:10:00|107|106.85|107.25|107.05|107.75|107.65|106.85|106.7|608695
1616746500000|2021-03-26 08:15:00|107.2|107.1|106.15|106|107.3|107.1|106.15|106|409839
1616746800000|2021-03-26 08:20:00|106.1|106.05|106.15|106.05|106.35|106.3|106.1|106|314135
1616747100000|2021-03-26 08:25:00|106.05|106|106.1|105.95|106.35|106.3|105.8|105.7|435994
1616747400000|2021-03-26 08:30:00|106.05|105.9|105.8|105.65|106.05|105.95|105.7|105.6|256526
1616747700000|2021-03-26 08:35:00|105.75|105.6|105.6|105.4|105.75|105.7|105.4|105.35|260939
1616748000000|2021-03-26 08:40:00|105.65|105.45|106|105.95|106.1|106|105.65|105.45|725241
1616748300000|2021-03-26 08:45:00|105.95|105.9|106.4|106.25|106.4|106.35|105.95|105.9|210442
1616748600000|2021-03-26 08:50:00|106.35|106.2|106.6|106.5|106.65|106.5|106.3|106.2|146726
1616748900000|2021-03-26 08:55:00|106.55|106.45|106.4|106.3|106.55|106.45|106.35|106.2|110287
1616749200000|2021-03-26 09:00:00|106.35|106.25|106.35|106.25|106.45|106.35|106.15|106.1|113754
1616749500000|2021-03-26 09:05:00|106.4|106.3|106.2|106.1|106.4|106.3|105.95|105.9|880737
1616749800000|2021-03-26 09:10:00|106.25|106.15|106.05|105.9|106.4|106.3|105.95|105.9|239620
1616750100000|2021-03-26 09:15:00|106|105.95|105.6|105.5|106.05|105.95|105.45|105.4|260847
1616750400000|2021-03-26 09:20:00|105.55|105.45|105.75|105.65|105.8|105.65|105.55|105.4|291121
1616750700000|2021-03-26 09:25:00|105.8|105.7|105.9|105.8|105.9|105.8|105.7|105.65|96299
1616751000000|2021-03-26 09:30:00|105.85|105.75|105.8|105.65|105.95|105.9|105.75|105.6|141204
1616751300000|2021-03-26 09:35:00|105.85|105.7|105.95|105.85|105.95|105.85|105.8|105.65|117559
1616751600000|2021-03-26 09:40:00|105.9|105.8|106.25|106.1|106.25|106.2|105.7|105.6|272891
1616751900000|2021-03-26 09:45:00|106.2|106.05|106.05|105.9|106.2|106.05|106|105.9|246998
1616752200000|2021-03-26 09:50:00|106|105.95|106.25|106.15|106.25|106.15|105.95|105.9|58513
1616752500000|2021-03-26 09:55:00|106.2|106.1|106.25|106.1|106.4|106.25|106.1|106|251969
1616752800000|2021-03-26 10:00:00|106.2|106.05|106.4|106.35|106.65|106.55|106.15|106.05|345725
1616753100000|2021-03-26 10:05:00|106.35|106.3|106.3|106.15|106.4|106.3|106.2|106.1|82067
1616753400000|2021-03-26 10:10:00|106.25|106.1|106.3|106.2|106.3|106.25|106.15|106.05|178336
1616753700000|2021-03-26 10:15:00|106.25|106.15|106.3|106.2|106.5|106.45|106.25|106.15|622891
1616754000000|2021-03-26 10:20:00|106.35|106.15|106.2|106.1|106.4|106.3|106.2|106.1|85128
1616754300000|2021-03-26 10:25:00|106.25|106.15|106.3|106.2|106.45|106.35|106.25|106.15|67524
1616754600000|2021-03-26 10:30:00|106.35|106.3|106.5|106.35|106.6|106.5|106.3|106.15|133774
1616754900000|2021-03-26 10:35:00|106.55|106.5|106.35|106.25|106.55|106.5|106.25|106.2|90688
1616755200000|2021-03-26 10:40:00|106.4|106.3|106.35|106.25|106.55|106.45|106.35|106.25|79720
1616755500000|2021-03-26 10:45:00|106.4|106.3|106.4|106.35|106.45|106.4|106.3|106.2|128346
1616755800000|2021-03-26 10:50:00|106.45|106.3|106.55|106.45|106.55|106.45|106.4|106.25|45395
1616756100000|2021-03-26 10:55:00|106.5|106.5|106.65|106.55|106.65|106.6|106.5|106.4|80457
1616756400000|2021-03-26 11:00:00|106.7|106.6|107.2|107.15|107.25|107.15|106.7|106.6|153917
1616756700000|2021-03-26 11:05:00|107.15|107.1|106.8|106.7|107.15|107.1|106.8|106.7|148237
1616757000000|2021-03-26 11:10:00|106.75|106.75|106.45|106.35|106.8|106.75|106.45|106.35|180817
1616757300000|2021-03-26 11:15:00|106.4|106.4|106.2|106.15|106.4|106.4|106.15|106.1|52305
1616757600000|2021-03-26 11:20:00|106.25|106.2|106.35|106.25|106.35|106.25|106.1|106|203990
1616757900000|2021-03-26 11:25:00|106.4|106.35|106.25|106.1|106.4|106.35|106.1|106|188199
1616758200000|2021-03-26 11:30:00|106.2|106.15|106.05|106|106.2|106.15|106|105.9|177266
1616758500000|2021-03-26 11:35:00|106.1|106.05|106.3|106.15|106.55|106.45|106.1|106.05|349261
1616758800000|2021-03-26 11:40:00|106.25|106.1|106.45|106.4|106.55|106.4|106.1|106.05|210858
1616759100000|2021-03-26 11:45:00|106.4|106.35|106.4|106.3|106.45|106.35|106.3|106.2|26943
1616759400000|2021-03-26 11:50:00|106.35|106.25|106.25|106.2|106.4|106.3|106.2|106.1|60976
1616759700000|2021-03-26 11:55:00|106.2|106.15|106.35|106.25|106.45|106.35|106.2|106.1|68371
1616760000000|2021-03-26 12:00:00|106.3|106.3|106.4|106.35|106.45|106.4|106.3|106.3|66701
1616760300000|2021-03-26 12:05:00|106.35|106.3|106.25|106.15|106.4|106.35|106.25|106.15|221991
1616760600000|2021-03-26 12:10:00|106.3|106.2|106.4|106.3|106.45|106.35|106.3|106.2|70011
1616760900000|2021-03-26 12:15:00|106.35|106.35|106.45|106.4|106.45|106.4|106.35|106.3|54696
1616761200000|2021-03-26 12:20:00|106.4|106.35|106.45|106.35|106.5|106.45|106.4|106.3|82413
1616761500000|2021-03-26 12:25:00|106.4|106.3|106.25|106.15|106.4|106.3|106.25|106.15|22961
1616761800000|2021-03-26 12:30:00|106.2|106.2|106.3|106.25|106.3|106.25|106.1|106.05|104834
1616762100000|2021-03-26 12:35:00|106.25|106.2|106.2|106.1|106.3|106.2|106.2|106.1|58326
1616762400000|2021-03-26 12:40:00|106.15|106.15|109|108.75|109.85|109.5|106.15|106.05|3337871
1616762700000|2021-03-26 12:45:00|108.95|108.7|108.2|108|109.05|108.75|107.7|107.45|745664
1616763000000|2021-03-26 12:50:00|108.15|108.05|108.25|108.15|108.35|108.2|108.05|107.9|698891
1616763300000|2021-03-26 12:55:00|108.3|108.2|109.75|109.55|110|109.8|108.25|108.1|944006
1616763600000|2021-03-26 13:00:00|109.8|109.75|108|107.8|109.8|109.75|107.9|107.65|1014735
1616763900000|2021-03-26 13:05:00|108.05|107.85|107.6|107.5|108.15|108.05|107.5|107.4|384270
1616764200000|2021-03-26 13:10:00|107.65|107.55|108|107.9|108|107.9|107.5|107.4|185400
1616764500000|2021-03-26 13:15:00|107.95|107.85|108|107.85|108.05|107.95|107.5|107.45|291261
1616764800000|2021-03-26 13:20:00|107.95|107.9|108|107.95|108.05|107.95|107.85|107.7|511280
1616765100000|2021-03-26 13:25:00|108.05|107.9|107.95|107.85|108.05|107.95|107.85|107.75|864089
1616765400000|2021-03-26 13:30:00|108|107.9|107.85|107.75|108.2|108.15|107.45|107.35|1021546
1616765700000|2021-03-26 13:35:00|107.9|107.8|108|107.95|108.05|107.95|107.7|107.65|284343
1616766000000|2021-03-26 13:40:00|107.95|107.9|107.75|107.7|108.5|108.35|107.6|107.55|459727
1616766300000|2021-03-26 13:45:00|107.8|107.75|108|107.95|108.05|107.95|107.65|107.55|181863
1616766600000|2021-03-26 13:50:00|108.05|107.9|107.95|107.85|108.05|107.9|107.85|107.75|368838
1616766900000|2021-03-26 13:55:00|108|107.9|107.9|107.85|108.1|107.95|107.9|107.75|609616
1616767200000|2021-03-26 14:00:00|107.95|107.9|107.95|107.9|108.25|108.1|107.95|107.85|543948
1616767500000|2021-03-26 14:05:00|108|107.95|107.85|107.8|108.1|108|107.8|107.75|181597
1616767800000|2021-03-26 14:10:00|107.9|107.85|108|107.9|108.05|108|107.85|107.8|415668
1616768100000|2021-03-26 14:15:00|107.95|107.85|107.9|107.8|107.95|107.9|107.85|107.8|72681
1616768400000|2021-03-26 14:20:00|107.85|107.75|107.9|107.8|108|107.9|107.6|107.55|228252
1616768700000|2021-03-26 14:25:00|107.85|107.85|107.9|107.8|107.95|107.85|107.85|107.75|108626
1616769000000|2021-03-26 14:30:00|107.85|107.85|107.75|107.7|107.9|107.85|107.7|107.6|201885
1616769300000|2021-03-26 14:35:00|107.7|107.65|107.2|107.15|107.85|107.75|107.15|107.1|527694
1616769600000|2021-03-26 14:40:00|107.25|107.2|107.3|107.2|107.5|107.4|107.05|106.95|277368
1616769900000|2021-03-26 14:45:00|107.25|107.15|106.75|106.65|107.45|107.35|106.65|106.55|1207497
1616770200000|2021-03-26 14:50:00|106.7|106.6|106.35|106.3|107.05|106.95|106.35|106.3|459150
1616770500000|2021-03-26 14:55:00|106.3|106.25|106.4|106.3|106.6|106.55|106.2|106.15|356456
1616770800000|2021-03-26 15:00:00|106.35|106.35|105.9|105.8|106.45|106.35|105.9|105.75|512350
1616771100000|2021-03-26 15:05:00|105.85|105.75|105.85|105.75|106.05|105.95|105.65|105.6|524383
1616771400000|2021-03-26 15:10:00|105.8|105.7|105.5|105.4|105.8|105.7|105.2|105.1|567470
1616771700000|2021-03-26 15:15:00|105.45|105.35|105.65|105.5|106|105.85|105.35|105.25|529532
1616772000000|2021-03-26 15:20:00|105.6|105.55|105.4|105.3|105.8|105.75|105.25|105.15|522694
1616772300000|2021-03-26 15:25:00|105.45|105.35|105.95|105.85|105.95|105.85|105.45|105.35|218821
1616772600000|2021-03-26 15:30:00|105.9|105.9|105.95|105.85|106.05|106|105.9|105.85|311570
1616772900000|2021-03-26 15:35:00|106|105.9|106.2|106.1|106.3|106.2|105.8|105.65|473397
1616773200000|2021-03-26 15:40:00|106.15|106.15|106.25|106.15|106.35|106.3|106.15|106.05|234887
1616773500000|2021-03-26 15:45:00|106.2|106.1|105.9|105.85|106.25|106.2|105.9|105.85|209471
1616773800000|2021-03-26 15:50:00|105.95|105.9|105.9|105.8|105.95|105.9|105.6|105.55|231436
1616774100000|2021-03-26 15:55:00|105.95|105.9|106.05|105.95|106.15|106.05|105.9|105.8|289487
1616774400000|2021-03-26 16:00:00|106|105.9|106.05|106|106.1|106.05|106|105.9|284946
1616774700000|2021-03-26 16:05:00|106.1|106.05|105.85|105.8|106.1|106.05|105.8|105.7|342261
1616775000000|2021-03-26 16:10:00|105.8|105.75|106.1|106|106.15|106.05|105.7|105.6|523890
1616775300000|2021-03-26 16:15:00|106.05|105.95|106.3|106.25|106.35|106.25|106|105.9|402379
1616775600000|2021-03-26 16:20:00|106.25|106.2|106.1|106.05|106.35|106.3|106.1|106.05|314679
1616775900000|2021-03-26 16:25:00|106.05|106|106.1|106|106.15|106.05|105.85|105.8|619271
1617001200000|2021-03-29 07:00:00|106.5|106.35|106.1|105.9|107|106.9|106.1|105.9|529075
1617001500000|2021-03-29 07:05:00|106.05|105.85|105.45|105.25|106.4|106.15|105.3|105.2|626884
1617001800000|2021-03-29 07:10:00|105.5|105.3|105.9|105.8|105.95|105.85|105.35|105.2|589523
1617002100000|2021-03-29 07:15:00|105.85|105.85|105.7|105.65|106.05|105.95|105.6|105.5|454562
1617002400000|2021-03-29 07:20:00|105.75|105.7|106.25|106.15|106.4|106.3|105.7|105.65|364304
1617002700000|2021-03-29 07:25:00|106.2|106.1|106.45|106.35|106.65|106.5|106.05|106|639323
1617003000000|2021-03-29 07:30:00|106.4|106.3|105.7|105.6|106.5|106.45|105.7|105.6|396200
1617003300000|2021-03-29 07:35:00|105.65|105.65|105.75|105.7|105.8|105.75|105.5|105.4|352444
1617003600000|2021-03-29 07:40:00|105.7|105.65|105.95|105.85|106|105.95|105.7|105.55|68138
1617003900000|2021-03-29 07:45:00|105.9|105.8|105.9|105.8|106.05|106|105.85|105.75|100797
1617004200000|2021-03-29 07:50:00|105.95|105.85|106.3|106.2|106.35|106.25|105.95|105.85|257018
1617004500000|2021-03-29 07:55:00|106.25|106.15|105.9|105.85|106.3|106.25|105.9|105.8|167227
1617004800000|2021-03-29 08:00:00|105.85|105.8|105.75|105.65|105.9|105.85|105.75|105.65|64922
1617005100000|2021-03-29 08:05:00|105.7|105.7|105.6|105.55|105.8|105.7|105.6|105.55|131493
1617005400000|2021-03-29 08:10:00|105.55|105.5|105.45|105.4|105.65|105.6|105.45|105.4|98246
1617005700000|2021-03-29 08:15:00|105.4|105.35|105.5|105.4|105.55|105.45|105.4|105.3|206868
1617006000000|2021-03-29 08:20:00|105.55|105.45|105.75|105.7|105.8|105.75|105.4|105.35|188921
1617006300000|2021-03-29 08:25:00|105.8|105.75|105.65|105.6|105.85|105.8|105.55|105.45|82153
1617006600000|2021-03-29 08:30:00|105.6|105.55|105.6|105.55|105.7|105.6|105.4|105.3|318599
1617006900000|2021-03-29 08:35:00|105.65|105.5|105.5|105.45|105.7|105.6|105.25|105.2|198170
1617007200000|2021-03-29 08:40:00|105.45|105.4|105.4|105.35|105.5|105.4|105.3|105.2|462214
1617007500000|2021-03-29 08:45:00|105.45|105.45|105.2|105.15|105.55|105.45|105.15|105.1|279864
1617007800000|2021-03-29 08:50:00|105.25|105.2|105.05|104.95|105.4|105.35|105|104.9|170016
1617008100000|2021-03-29 08:55:00|105|104.9|105|104.9|105.15|105.05|104.85|104.8|195469
1617008400000|2021-03-29 09:00:00|104.95|104.85|105.15|105.05|105.15|105.05|104.95|104.85|104299
1617008700000|2021-03-29 09:05:00|105.1|105.1|104.95|104.9|105.15|105.1|104.95|104.9|99666
1617009000000|2021-03-29 09:10:00|104.9|104.85|104.9|104.85|105.05|104.95|104.8|104.75|294793
1617009300000|2021-03-29 09:15:00|104.95|104.9|105.1|105.05|105.15|105.05|104.9|104.8|106549
1617009600000|2021-03-29 09:20:00|105.15|105|105.5|105.45|105.55|105.5|105.15|105|228450
1617009900000|2021-03-29 09:25:00|105.45|105.4|105.25|105.2|105.5|105.45|105.2|105.15|91557
1617010200000|2021-03-29 09:30:00|105.2|105.15|105.25|105.2|105.3|105.25|105.1|105.05|121427
1617010500000|2021-03-29 09:35:00|105.3|105.15|105.3|105.25|105.5|105.45|105.2|105.15|114511
1617010800000|2021-03-29 09:40:00|105.35|105.3|105.1|105.05|105.35|105.3|105.1|105.05|254518
1617011100000|2021-03-29 09:45:00|105.15|105.1|105.3|105.2|105.3|105.25|105.15|105.1|120201
1617011400000|2021-03-29 09:50:00|105.25|105.25|105.7|105.65|105.8|105.7|105.25|105.25|95046
1617011700000|2021-03-29 09:55:00|105.65|105.6|105.6|105.5|105.7|105.6|105.4|105.3|740916
1617012000000|2021-03-29 10:00:00|105.55|105.45|105.55|105.5|105.85|105.8|105.45|105.4|489631
1617012300000|2021-03-29 10:05:00|105.5|105.45|105.6|105.55|105.65|105.55|105.5|105.45|46895
1617012600000|2021-03-29 10:10:00|105.65|105.6|105.9|105.8|105.95|105.85|105.55|105.45|212110
1617012900000|2021-03-29 10:15:00|105.85|105.75|105.7|105.6|105.85|105.75|105.6|105.55|132916
1617013200000|2021-03-29 10:20:00|105.75|105.65|105.6|105.55|105.75|105.65|105.6|105.5|58324
1617013500000|2021-03-29 10:25:00|105.65|105.6|105.55|105.45|105.65|105.6|105.45|105.35|138706
1617013800000|2021-03-29 10:30:00|105.5|105.5|105.35|105.3|105.55|105.5|105.35|105.25|136714
1617014100000|2021-03-29 10:35:00|105.4|105.25|105.5|105.45|105.5|105.45|105.35|105.25|163899
1617014400000|2021-03-29 10:40:00|105.55|105.4|105.45|105.4|105.8|105.7|105.45|105.4|471809
1617014700000|2021-03-29 10:45:00|105.5|105.45|105.7|105.6|105.75|105.65|105.4|105.35|121551
1617015000000|2021-03-29 10:50:00|105.75|105.65|105.85|105.8|105.9|105.8|105.7|105.65|51233
1617015300000|2021-03-29 10:55:00|105.9|105.75|105.7|105.65|105.9|105.75|105.7|105.65|41645
1617015600000|2021-03-29 11:00:00|105.75|105.6|105.75|105.7|105.75|105.7|105.7|105.6|72772
1617015900000|2021-03-29 11:05:00|105.8|105.75|106|105.95|106|105.95|105.75|105.7|144002
1617016200000|2021-03-29 11:10:00|105.95|105.9|105.55|105.4|105.95|105.9|105.55|105.4|102186
1617016500000|2021-03-29 11:15:00|105.5|105.35|105.75|105.7|105.75|105.7|105.45|105.35|195883
1617016800000|2021-03-29 11:20:00|105.8|105.75|105.7|105.65|105.8|105.75|105.65|105.6|168467
1617017100000|2021-03-29 11:25:00|105.65|105.6|105.9|105.8|105.95|105.9|105.65|105.55|208032
1617017400000|2021-03-29 11:30:00|105.85|105.75|105.9|105.8|105.9|105.85|105.8|105.75|85433
1617017700000|2021-03-29 11:35:00|105.95|105.9|105.7|105.65|106.1|106|105.65|105.6|301085
1617018000000|2021-03-29 11:40:00|105.75|105.6|105.9|105.8|105.95|105.85|105.75|105.6|154874
1617018300000|2021-03-29 11:45:00|105.85|105.85|105.9|105.85|106|105.95|105.85|105.75|132553
1617018600000|2021-03-29 11:50:00|105.95|105.9|106.05|106|106.1|106|105.9|105.9|73643
1617018900000|2021-03-29 11:55:00|106|105.95|105.95|105.9|106|106|105.95|105.85|71784
1617019200000|2021-03-29 12:00:00|106|105.95|105.9|105.8|106|105.95|105.9|105.8|76479
1617019500000|2021-03-29 12:05:00|105.95|105.85|105.95|105.9|106|105.9|105.9|105.8|66866
1617019800000|2021-03-29 12:10:00|106|105.95|105.95|105.85|106.05|106|105.95|105.85|122725
1617020100000|2021-03-29 12:15:00|106|105.9|105.75|105.65|106|105.9|105.75|105.65|83512
1617020400000|2021-03-29 12:20:00|105.8|105.7|105.6|105.55|105.8|105.75|105.45|105.35|201801
1617020700000|2021-03-29 12:25:00|105.65|105.6|105.6|105.55|105.65|105.6|105.5|105.45|85634
1617021000000|2021-03-29 12:30:00|105.55|105.5|105.6|105.55|105.6|105.55|105.5|105.45|59120
1617021300000|2021-03-29 12:35:00|105.55|105.5|105.8|105.7|105.8|105.75|105.55|105.5|154024
1617021600000|2021-03-29 12:40:00|105.75|105.75|105.85|105.75|105.9|105.8|105.75|105.7|44868
1617021900000|2021-03-29 12:45:00|105.9|105.85|105.75|105.7|105.9|105.85|105.7|105.65|111541
1617022200000|2021-03-29 12:50:00|105.8|105.75|105.65|105.55|105.85|105.8|105.6|105.55|75089
1617022500000|2021-03-29 12:55:00|105.6|105.5|105.6|105.55|105.65|105.6|105.55|105.5|134278
1617022800000|2021-03-29 13:00:00|105.65|105.6|105.65|105.6|105.65|105.6|105.5|105.35|324671
1617023100000|2021-03-29 13:05:00|105.55|105.55|105.65|105.6|105.65|105.6|105.55|105.5|154959
1617023400000|2021-03-29 13:10:00|105.7|105.55|105.65|105.6|105.7|105.65|105.65|105.55|89867
1617023700000|2021-03-29 13:15:00|105.6|105.55|105.65|105.6|105.65|105.6|105.6|105.55|109166
1617024000000|2021-03-29 13:20:00||105.55||105.6||105.6||105.55|50900
1617024300000|2021-03-29 13:25:00||105.55||105.6||105.6||105.55|165341
1617024600000|2021-03-29 13:30:00|105.55|105.55|105.9|105.85|105.95|105.9|105.5|105.4|213856
1617024900000|2021-03-29 13:35:00|105.95|105.9|105.95|105.85|106|105.95|105.85|105.8|270628
1617025200000|2021-03-29 13:40:00|106|105.9|105.95|105.85|106.1|106.05|105.9|105.85|965628
1617025500000|2021-03-29 13:45:00|105.9|105.9|105.7|105.65|105.95|105.9|105.7|105.65|280345
1617025800000|2021-03-29 13:50:00|105.65|105.6|105.9|105.85|105.9|105.85|105.65|105.6|150562
1617026100000|2021-03-29 13:55:00|105.95|105.8|105.9|105.85|106.05|105.95|105.9|105.8|308383
1617026400000|2021-03-29 14:00:00|105.85|105.8|105.95|105.9|106.1|106|105.8|105.75|613888
1617026700000|2021-03-29 14:05:00|105.9|105.85|105.75|105.65|105.95|105.85|105.6|105.5|260194
1617027000000|2021-03-29 14:10:00|105.7|105.6|105.65|105.6|105.85|105.75|105.4|105.35|282584
1617027300000|2021-03-29 14:15:00|105.6|105.55|105.65|105.6|105.65|105.6|105.45|105.35|247907
1617027600000|2021-03-29 14:20:00|105.6|105.55|105.4|105.35|105.65|105.6|105.25|105.2|987018
1617027900000|2021-03-29 14:25:00|105.45|105.3|105.35|105.3|105.6|105.55|105.35|105.3|130589
1617028200000|2021-03-29 14:30:00|105.3|105.25|105.3|105.2|105.45|105.35|105.2|105.15|500853
1617028500000|2021-03-29 14:35:00|105.25|105.15|105.65|105.55|105.75|105.7|105.25|105.15|218131
1617028800000|2021-03-29 14:40:00|105.7|105.6|105.6|105.5|105.75|105.7|105.6|105.5|132442
1617029100000|2021-03-29 14:45:00|105.65|105.55|105.8|105.7|105.85|105.75|105.55|105.5|277049
1617029400000|2021-03-29 14:50:00|105.75|105.75|105.75|105.7|105.85|105.8|105.75|105.65|115027
1617029700000|2021-03-29 14:55:00|105.7|105.65|105.9|105.8|105.95|105.9|105.65|105.55|288147
1617030000000|2021-03-29 15:00:00|105.85|105.85|105.85|105.75|106.05|105.95|105.8|105.75|499589
1617030300000|2021-03-29 15:05:00|105.8|105.8|105.9|105.85|106|105.9|105.75|105.7|577371
1617030600000|2021-03-29 15:10:00|105.95|105.9|105.9|105.8|106|105.95|105.75|105.7|364096
1617030900000|2021-03-29 15:15:00|105.85|105.85|105.95|105.85|106.15|106.1|105.85|105.85|730085
1617031200000|2021-03-29 15:20:00|106|105.9|105.95|105.9|106.1|106.05|105.95|105.85|618752
1617031500000|2021-03-29 15:25:00|106|105.95|106.05|105.95|106.25|106.15|105.9|105.8|1631439
1617087600000|2021-03-30 07:00:00|106.9|106.6|106.65|106.35|106.9|106.7|106|105.85|410194
1617087900000|2021-03-30 07:05:00|106.7|106.4|107.25|107.15|107.5|107.35|106.65|106.35|698686
1617088200000|2021-03-30 07:10:00|107.2|107.1|107.15|107|107.35|107.2|107|106.9|530962
1617088500000|2021-03-30 07:15:00|107.2|107.05|107|106.9|107.3|107.15|106.75|106.7|558808
1617088800000|2021-03-30 07:20:00|106.9|106.85|107.45|107.35|107.5|107.35|106.85|106.7|224193
1617089100000|2021-03-30 07:25:00|107.4|107.3|107|106.85|107.4|107.3|106.95|106.85|448563
1617089400000|2021-03-30 07:30:00|106.95|106.8|107.65|107.5|107.7|107.55|106.85|106.8|350784
1617089700000|2021-03-30 07:35:00|107.7|107.55|107.9|107.85|107.95|107.85|107.55|107.5|362943
1617090000000|2021-03-30 07:40:00|107.95|107.8|107.15|107.1|107.95|107.8|107.15|107.05|309018
1617090300000|2021-03-30 07:45:00|107.1|107.05|107.5|107.45|107.6|107.55|107.1|107.05|276125
1617090600000|2021-03-30 07:50:00|107.45|107.4|107.85|107.75|107.9|107.75|107.45|107.35|213348
1617090900000|2021-03-30 07:55:00|107.8|107.7|107.75|107.65|107.9|107.85|107.65|107.6|399174
1617091200000|2021-03-30 08:00:00|107.7|107.7|108.05|108|108.3|108.15|107.7|107.65|602043
1617091500000|2021-03-30 08:05:00|108.1|108.05|107.8|107.75|108.2|108.15|107.75|107.7|327815
1617091800000|2021-03-30 08:10:00|107.85|107.8|107.85|107.75|107.95|107.85|107.8|107.7|269909
1617092100000|2021-03-30 08:15:00|107.8|107.7|108|107.9|108|107.9|107.7|107.65|235563
1617092400000|2021-03-30 08:20:00|107.95|107.85|107.6|107.5|108|107.9|107.55|107.5|178029
1617092700000|2021-03-30 08:25:00|107.65|107.55|107.8|107.65|107.85|107.75|107.6|107.5|141144
1617093000000|2021-03-30 08:30:00|107.75|107.7|107.65|107.6|107.8|107.7|107.55|107.45|284254
1617093300000|2021-03-30 08:35:00|107.7|107.55|107.45|107.4|107.7|107.6|107.45|107.4|118479
1617093600000|2021-03-30 08:40:00|107.5|107.35|107.4|107.35|107.5|107.4|107.35|107.3|194539
1617093900000|2021-03-30 08:45:00|107.35|107.3|107.4|107.3|107.5|107.4|107.3|107.2|156335
1617094200000|2021-03-30 08:50:00|107.35|107.25|107.45|107.3|107.45|107.35|107.15|107.05|135373
1617094500000|2021-03-30 08:55:00|107.4|107.25|107.25|107.1|107.4|107.3|107.2|107.1|112459
1617094800000|2021-03-30 09:00:00|107.2|107.05|106.85|106.8|107.25|107.15|106.85|106.8|363654
1617095100000|2021-03-30 09:05:00|106.8|106.75|106.85|106.75|106.85|106.8|106.6|106.5|119968
1617095400000|2021-03-30 09:10:00|106.9|106.85|107.05|107|107.25|107.1|106.85|106.7|158487
1617095700000|2021-03-30 09:15:00|107|106.95|106.85|106.75|107|106.95|106.8|106.75|74473
1617096000000|2021-03-30 09:20:00|106.8|106.7|107|106.9|107.15|107.05|106.75|106.65|267120
1617096300000|2021-03-30 09:25:00|106.95|106.95|107.25|107.2|107.4|107.3|106.9|106.8|88470
1617096600000|2021-03-30 09:30:00|107.2|107.15|107|106.95|107.2|107.2|107|106.9|103945
1617096900000|2021-03-30 09:35:00|107.05|107|107.15|107.05|107.2|107.1|106.95|106.85|139035
1617097200000|2021-03-30 09:40:00|107.1|107|107.05|107|107.15|107.1|107|106.9|110004
1617097500000|2021-03-30 09:45:00|107.1|106.95|107.35|107.3|107.4|107.3|106.9|106.85|286426
1617097800000|2021-03-30 09:50:00|107.3|107.25|107.05|106.95|107.3|107.3|106.95|106.9|266363
1617098100000|2021-03-30 09:55:00|107|106.9|107.1|107|107.1|107.05|106.95|106.85|91828
1617098400000|2021-03-30 10:00:00|107.05|106.95|107.05|106.95|107.2|107.1|107|106.9|263556
1617098700000|2021-03-30 10:05:00|107.1|107|107.05|106.95|107.1|107.05|107|106.95|101999
1617099000000|2021-03-30 10:10:00|107|106.9|107|106.9|107.05|106.95|106.85|106.75|126841
1617099300000|2021-03-30 10:15:00|106.95|106.85|107|106.9|107|106.95|106.9|106.8|66822
1617099600000|2021-03-30 10:20:00|106.95|106.85|106.95|106.9|107|106.95|106.85|106.8|82495
1617099900000|2021-03-30 10:25:00|107|106.95|107.2|107.1|107.35|107.25|107|106.95|176619
1617100200000|2021-03-30 10:30:00|107.25|107.15|107.2|107.15|107.3|107.2|107.2|107.15|38674
1617100500000|2021-03-30 10:35:00|107.15|107.1|107.1|107.05|107.2|107.1|107.1|107|41635
1617100800000|2021-03-30 10:40:00|107.05|107|107.05|107|107.15|107.05|107.05|106.95|270339
1617101100000|2021-03-30 10:45:00|107.1|106.95|107.05|107|107.1|107|107.05|106.95|479006
1617101400000|2021-03-30 10:50:00|107.1|106.95|107.05|107|107.1|107.05|107.05|106.95|636590
1617101700000|2021-03-30 10:55:00|107.1|107.05|107.15|107.05|107.2|107.15|107.1|107.05|82988
1617102000000|2021-03-30 11:00:00|107.1|107|107.1|107|107.1|107.05|107.05|106.95|89164
1617102300000|2021-03-30 11:05:00|107.05|106.95|107.05|107|107.1|107.05|107.05|106.95|122465
1617102600000|2021-03-30 11:10:00|107.1|106.95|107.1|107|107.2|107.1|107|106.9|193114
1617102900000|2021-03-30 11:15:00|107.05|106.95|107.1|107|107.1|107.05|107|106.95|36479
1617103200000|2021-03-30 11:20:00|107.05|106.95|107.2|107.1|107.2|107.1|107|106.95|60920
1617103500000|2021-03-30 11:25:00|107.15|107.05|107.6|107.5|107.65|107.6|107.1|107.05|111808
1617103800000|2021-03-30 11:30:00|107.65|107.55|107.7|107.6|107.95|107.85|107.6|107.55|185553
1617104100000|2021-03-30 11:35:00|107.65|107.55|107.5|107.45|107.65|107.6|107.45|107.4|67908
1617104400000|2021-03-30 11:40:00|107.55|107.4|107.5|107.45|107.55|107.5|107.35|107.3|97484
1617104700000|2021-03-30 11:45:00|107.45|107.4|107.45|107.35|107.5|107.45|107.35|107.3|65125
1617105000000|2021-03-30 11:50:00|107.3|107.3|107.5|107.45|107.6|107.5|107.3|107.25|159703
1617105300000|2021-03-30 11:55:00|107.45|107.4|107.4|107.35|107.5|107.45|107.35|107.3|76928
1617105600000|2021-03-30 12:00:00|107.45|107.4|107.4|107.35|107.5|107.45|107.4|107.35|58164
1617105900000|2021-03-30 12:05:00|107.45|107.4|107.5|107.45|107.55|107.5|107.45|107.4|72387
1617106200000|2021-03-30 12:10:00|107.45|107.4|107.65|107.55|107.65|107.55|107.45|107.4|26953
1617106500000|2021-03-30 12:15:00|107.6|107.5|107.5|107.45|107.6|107.55|107.5|107.4|39358
1617106800000|2021-03-30 12:20:00|107.55|107.5|107.65|107.55|107.65|107.55|107.5|107.4|55854
1617107100000|2021-03-30 12:25:00|107.6|107.5|107.55|107.5|107.6|107.55|107.5|107.45|47968
1617107400000|2021-03-30 12:30:00|107.6|107.45|107.65|107.6|107.75|107.7|107.6|107.45|107584
1617107700000|2021-03-30 12:35:00|107.6|107.55|107.55|107.5|107.6|107.55|107.5|107.45|53340
1617108000000|2021-03-30 12:40:00|107.5|107.45|107.45|107.4|107.55|107.5|107.45|107.4|37571
1617108300000|2021-03-30 12:45:00|107.4|107.35|107.65|107.55|107.65|107.55|107.35|107.3|99473
1617108600000|2021-03-30 12:50:00|107.7|107.6|107.7|107.65|107.85|107.75|107.7|107.6|41388
1617108900000|2021-03-30 12:55:00|107.75|107.6|107.75|107.65|107.8|107.75|107.7|107.6|33136
1617109200000|2021-03-30 13:00:00|107.7|107.7|107.8|107.75|107.9|107.8|107.7|107.6|102514
1617109500000|2021-03-30 13:05:00|107.75|107.7|107.75|107.7|107.85|107.8|107.75|107.65|24180
1617109800000|2021-03-30 13:10:00|107.8|107.65|107.8|107.7|107.85|107.8|107.7|107.65|127001
1617110100000|2021-03-30 13:15:00|107.75|107.65|107.75|107.65|107.75|107.7|107.7|107.65|42017
1617110400000|2021-03-30 13:20:00|107.7|107.6|107.6|107.5|107.7|107.65|107.55|107.5|107057
1617110700000|2021-03-30 13:25:00|107.55|107.55|107.5|107.4|107.6|107.55|107.4|107.35|80356
1617111000000|2021-03-30 13:30:00|107.45|107.35|107.7|107.65|107.85|107.8|107.45|107.35|275648
1617111300000|2021-03-30 13:35:00|107.75|107.7|107.7|107.65|107.95|107.9|107.65|107.6|451754
1617111600000|2021-03-30 13:40:00|107.75|107.6|107.85|107.75|107.85|107.8|107.7|107.6|217253
1617111900000|2021-03-30 13:45:00|107.8|107.7|107.7|107.65|108|107.9|107.65|107.6|217528
1617112200000|2021-03-30 13:50:00|107.65|107.6|108.05|107.95|108.1|108.05|107.65|107.6|526292
1617112500000|2021-03-30 13:55:00|108.1|108.05|108.25|108.15|108.35|108.25|108|107.95|323956
1617112800000|2021-03-30 14:00:00|108.3|108.2|108.1|108.05|108.4|108.35|108.1|108.05|439140
1617113100000|2021-03-30 14:05:00|108.05|108|108.15|108.1|108.2|108.15|107.95|107.85|636309
1617113400000|2021-03-30 14:10:00|108.2|108.05|108.55|108.45|108.7|108.65|108.15|108.05|506149
1617113700000|2021-03-30 14:15:00|108.5|108.4|108.4|108.3|108.55|108.5|108.3|108.25|327032
1617114000000|2021-03-30 14:20:00|108.35|108.35|108.3|108.25|108.4|108.35|108.15|108.1|235574
1617114300000|2021-03-30 14:25:00|108.35|108.3|108.55|108.45|108.55|108.5|108.3|108.2|136646
1617114600000|2021-03-30 14:30:00|108.5|108.5|109.2|109.05|109.3|109.2|108.5|108.5|681828
1617114900000|2021-03-30 14:35:00|109|109|108.9|108.8|109.2|109.05|108.85|108.8|601406
1617115200000|2021-03-30 14:40:00|108.95|108.85|108.7|108.6|109.1|109.05|108.7|108.6|688642
1617115500000|2021-03-30 14:45:00|108.75|108.65|108.75|108.65|108.8|108.7|108.65|108.6|147031
1617115800000|2021-03-30 14:50:00|108.7|108.7|108.55|108.45|108.75|108.7|108.5|108.4|192548
1617116100000|2021-03-30 14:55:00|108.6|108.5|108.6|108.5|108.75|108.65|108.55|108.5|340855
1617116400000|2021-03-30 15:00:00|108.55|108.45|108.8|108.7|108.8|108.75|108.55|108.45|182539
1617116700000|2021-03-30 15:05:00|108.75|108.75|108.75|108.65|108.8|108.75|108.65|108.55|103964
1617117000000|2021-03-30 15:10:00|108.7|108.6|108.75|108.65|108.8|108.75|108.6|108.55|221162
1617117300000|2021-03-30 15:15:00|108.8|108.7|108.7|108.65|108.95|108.9|108.65|108.55|663517
1617117600000|2021-03-30 15:20:00|108.75|108.7|108.7|108.6|108.75|108.7|108.6|108.55|443120
1617117900000|2021-03-30 15:25:00|108.65|108.65|108.65|108.55|108.7|108.65|108.5|108.4|805806
1617174000000|2021-03-31 07:00:00|108.7|108.5|108.75|108.6|109.25|109.1|108.55|108.45|636279
1617174300000|2021-03-31 07:05:00|108.7|108.55|108.35|108.25|108.7|108.6|107.45|107.25|804322
1617174600000|2021-03-31 07:10:00|108.4|108.3|109.3|109.2|109.65|109.55|108.2|108.05|569011
1617174900000|2021-03-31 07:15:00|109.35|109.25|109|108.9|109.5|109.4|109|108.9|477874
1617175200000|2021-03-31 07:20:00|108.95|108.85|107.85|107.65|108.95|108.85|107.85|107.65|378897
1617175500000|2021-03-31 07:25:00|107.8|107.7|107.85|107.75|108|107.9|107.55|107.45|526710
1617175800000|2021-03-31 07:30:00|107.8|107.7|107.65|107.55|108|107.9|107.55|107.45|232440
1617176100000|2021-03-31 07:35:00|107.6|107.6|107.35|107.25|107.65|107.6|107.15|107|830530
1617176400000|2021-03-31 07:40:00|107.4|107.3|107.9|107.85|107.9|107.85|107.3|107.2|257355
1617176700000|2021-03-31 07:45:00|107.95|107.8|108.15|108|108.2|108.1|107.8|107.7|353926
1617177000000|2021-03-31 07:50:00|108.1|107.95|108.2|108.1|108.3|108.2|107.95|107.85|57273
1617177300000|2021-03-31 07:55:00|108.15|108.05|108|107.9|108.15|108.05|108|107.9|34064
1617177600000|2021-03-31 08:00:00|107.95|107.85|108.25|108.2|108.3|108.2|107.95|107.85|89067
1617177900000|2021-03-31 08:05:00|108.2|108.15|108.35|108.25|108.35|108.25|108.2|108.1|30629
1617178200000|2021-03-31 08:10:00|108.3|108.2|108.4|108.3|108.4|108.35|108.2|108.1|132473
1617178500000|2021-03-31 08:15:00|108.35|108.25|108.15|108.1|108.35|108.3|108.15|108.1|42305
1617178800000|2021-03-31 08:20:00|108.1|108.05|108.15|108.05|108.15|108.1|108.05|108|44134
1617179100000|2021-03-31 08:25:00|108.1|108|107.8|107.7|108.2|108.15|107.8|107.7|108230
1617179400000|2021-03-31 08:30:00|107.85|107.65|107.85|107.8|107.85|107.8|107.55|107.5|151842
1617179700000|2021-03-31 08:35:00|107.9|107.85|108.05|107.95|108.1|108.05|107.85|107.75|221554
1617180000000|2021-03-31 08:40:00|108|108|107.75|107.7|108.05|108|107.75|107.7|137747
1617180300000|2021-03-31 08:45:00|107.7|107.65|107.8|107.75|107.8|107.75|107.7|107.65|54339
1617180600000|2021-03-31 08:50:00|107.75|107.7|107.85|107.7|108|107.9|107.75|107.65|69243
1617180900000|2021-03-31 08:55:00|107.8|107.65|107.85|107.8|108.05|108|107.75|107.65|115968
1617181200000|2021-03-31 09:00:00|107.9|107.75|108|107.9|108.05|107.95|107.8|107.75|166723
1617181500000|2021-03-31 09:05:00|108.05|107.95|107.9|107.8|108.2|108.05|107.9|107.8|120080
1617181800000|2021-03-31 09:10:00|107.95|107.85|107.95|107.85|108|107.95|107.9|107.8|88326
1617182100000|2021-03-31 09:15:00|107.9|107.8|107.85|107.75|108|107.9|107.85|107.75|62990
1617182400000|2021-03-31 09:20:00|107.9|107.8|107.85|107.75|108|107.95|107.8|107.7|226443
1617182700000|2021-03-31 09:25:00|107.8|107.7|107.8|107.75|107.95|107.85|107.75|107.65|133731
1617183000000|2021-03-31 09:30:00|107.85|107.7|107.8|107.7|108.05|108|107.8|107.7|167050
1617183300000|2021-03-31 09:35:00|107.75|107.65|107.75|107.65|107.9|107.8|107.7|107.65|158150
1617183600000|2021-03-31 09:40:00|107.7|107.6|107.55|107.45|107.75|107.65|107.5|107.4|198130
1617183900000|2021-03-31 09:45:00|107.5|107.4|107.5|107.4|107.55|107.5|107.4|107.35|309187
1617184200000|2021-03-31 09:50:00|107.45|107.45|107.15|107.1|107.55|107.5|107.15|107.05|281978
1617184500000|2021-03-31 09:55:00|107.2|107.05|107|106.95|107.2|107.1|106.95|106.85|155330
1617184800000|2021-03-31 10:00:00|107.05|107|107.2|107.1|107.2|107.15|107|106.9|120033
1617185100000|2021-03-31 10:05:00|107.15|107.05|107.1|107|107.15|107.1|107|106.9|140573
1617185400000|2021-03-31 10:10:00|107.15|107.05|107.1|107.05|107.15|107.05|107.05|107|40658
1617185700000|2021-03-31 10:15:00|107.05|107|107.15|107.05|107.15|107.1|107.05|107|103594
1617186000000|2021-03-31 10:20:00|107.1|107|107.1|107|107.15|107.05|106.9|106.85|188449
1617186300000|2021-03-31 10:25:00|107.05|106.95|107|106.95|107.1|107|106.95|106.85|162968
1617186600000|2021-03-31 10:30:00|107.05|106.9|106.85|106.75|107.1|107.05|106.75|106.7|151581
1617186900000|2021-03-31 10:35:00|106.8|106.7|106.9|106.85|106.9|106.85|106.75|106.7|62835
1617187200000|2021-03-31 10:40:00|106.85|106.8|106.6|106.5|106.85|106.85|106.6|106.5|133465
1617187500000|2021-03-31 10:45:00|106.65|106.55|106.7|106.65|106.7|106.65|106.6|106.55|222858
1617187800000|2021-03-31 10:50:00|106.75|106.7|106.95|106.9|107.1|107|106.75|106.7|229364
1617188100000|2021-03-31 10:55:00|107|106.95|106.95|106.9|107.05|106.95|106.85|106.8|67462
1617188400000|2021-03-31 11:00:00|106.9|106.85|106.85|106.75|106.9|106.85|106.8|106.7|51652
1617188700000|2021-03-31 11:05:00|106.8|106.8|106.9|106.85|106.9|106.85|106.7|106.65|163138
1617189000000|2021-03-31 11:10:00|106.85|106.8|107|106.95|107.1|107.05|106.85|106.8|221209
1617189300000|2021-03-31 11:15:00|107.05|106.9|107|106.9|107.05|107|106.95|106.85|229032
1617189600000|2021-03-31 11:20:00|106.95|106.95|106.85|106.75|107|106.95|106.85|106.75|63578
1617189900000|2021-03-31 11:25:00|106.9|106.8|106.85|106.75|106.9|106.85|106.8|106.75|49482
1617190200000|2021-03-31 11:30:00|106.8|106.7|106.9|106.85|106.9|106.85|106.7|106.65|159413
1617190500000|2021-03-31 11:35:00|106.85|106.8|106.85|106.8|106.9|106.85|106.7|106.65|198632
1617190800000|2021-03-31 11:40:00|106.9|106.85|107.05|106.95|107.1|107|106.85|106.8|136978
1617191100000|2021-03-31 11:45:00|107|107|106.9|106.8|107.05|107|106.9|106.8|77835
1617191400000|2021-03-31 11:50:00|106.85|106.85|106.9|106.85|106.9|106.85|106.65|106.6|129072
1617191700000|2021-03-31 11:55:00|106.95|106.9|106.85|106.75|107.05|106.95|106.85|106.75|90640
1617192000000|2021-03-31 12:00:00|106.8|106.7|106.8|106.7|106.85|106.8|106.75|106.6|250765
1617192300000|2021-03-31 12:05:00|106.75|106.65|106.8|106.7|106.8|106.75|106.65|106.55|126930
1617192600000|2021-03-31 12:10:00|106.75|106.65|106.7|106.6|106.8|106.7|106.5|106.4|208819
1617192900000|2021-03-31 12:15:00|106.75|106.65|106.9|106.8|106.95|106.85|106.75|106.65|65046
1617193200000|2021-03-31 12:20:00|106.95|106.85|107|106.9|107.1|107.05|106.8|106.7|261885
1617193500000|2021-03-31 12:25:00|106.95|106.85|107.2|107.15|107.2|107.15|106.95|106.85|113690
1617193800000|2021-03-31 12:30:00|107.25|107.1|107.1|107|107.25|107.2|107.1|107|35407
1617194100000|2021-03-31 12:35:00|107.15|107.05|107.05|107|107.15|107.1|107|106.9|85430
1617194400000|2021-03-31 12:40:00|107.1|106.95|106.85|106.8|107.1|107|106.8|106.7|97969
1617194700000|2021-03-31 12:45:00|106.8|106.75|106.85|106.75|106.95|106.85|106.75|106.7|65254
1617195000000|2021-03-31 12:50:00|106.8|106.7|106.8|106.75|106.85|106.8|106.75|106.65|64240
1617195300000|2021-03-31 12:55:00|106.85|106.8|107.05|106.95|107.05|107|106.85|106.75|106500
1617195600000|2021-03-31 13:00:00|107|106.9|107.05|107|107.15|107.1|106.9|106.85|309234
1617195900000|2021-03-31 13:05:00|107.1|107.05|107.25|107.15|107.3|107.25|107.05|107|128181
1617196200000|2021-03-31 13:10:00|107.2|107.1|107.05|107|107.2|107.15|106.95|106.9|112069
1617196500000|2021-03-31 13:15:00|107|106.95|106.75|106.7|107.05|107|106.75|106.7|91683
1617196800000|2021-03-31 13:20:00|106.7|106.65|106.75|106.7|106.8|106.75|106.7|106.55|78263
1617197100000|2021-03-31 13:25:00|106.8|106.75|106.9|106.8|106.95|106.9|106.75|106.75|150598
1617197400000|2021-03-31 13:30:00|106.95|106.85|107|106.9|107.3|107.25|106.8|106.7|199545
1617197700000|2021-03-31 13:35:00|106.95|106.85|106.7|106.6|106.95|106.85|106.7|106.55|144165
1617198000000|2021-03-31 13:40:00|106.75|106.65|106.85|106.75|106.85|106.8|106.65|106.55|169869
1617198300000|2021-03-31 13:45:00|106.8|106.8|107|106.95|107.1|107|106.8|106.75|238694
1617198600000|2021-03-31 13:50:00|106.95|106.9|106.9|106.8|107.1|107.05|106.85|106.8|161239
1617198900000|2021-03-31 13:55:00|106.95|106.85|106.9|106.85|107.1|107|106.85|106.7|234933
1617199200000|2021-03-31 14:00:00|106.85|106.8|106.8|106.75|106.9|106.85|106.7|106.65|259759
1617199500000|2021-03-31 14:05:00|106.75|106.7|106.65|106.55|106.85|106.8|106.65|106.55|165308
1617199800000|2021-03-31 14:10:00|106.6|106.5|106.15|106.1|106.6|106.5|106.15|106.05|453668
1617200100000|2021-03-31 14:15:00|106.1|106.05|105.95|105.85|106.2|106.15|105.8|105.7|747231
1617200400000|2021-03-31 14:20:00|105.9|105.8|106|105.9|106.15|106.1|105.85|105.75|373780
1617200700000|2021-03-31 14:25:00|105.95|105.85|106.1|106.05|106.15|106.05|105.85|105.8|645715
1617201000000|2021-03-31 14:30:00|106.15|106.1|105.95|105.85|106.3|106.2|105.9|105.8|310677
1617201300000|2021-03-31 14:35:00|106|105.95|106|105.95|106.1|105.95|105.8|105.7|564092
1617201600000|2021-03-31 14:40:00|106.05|106|106.45|106.4|106.45|106.4|106|105.9|219126
1617201900000|2021-03-31 14:45:00|106.4|106.35|106.4|106.3|106.5|106.45|106.35|106.25|466159
1617202200000|2021-03-31 14:50:00|106.35|106.25|106.1|106.05|106.4|106.3|106.05|105.95|413395
1617202500000|2021-03-31 14:55:00|106.05|106|105.95|105.9|106.1|106.05|105.85|105.8|922841
1617202800000|2021-03-31 15:00:00|106|105.85|106.1|106.05|106.15|106.05|105.95|105.85|524750
1617203100000|2021-03-31 15:05:00|106.15|106.1|106.1|106.05|106.15|106.1|105.95|105.85|625200
1617203400000|2021-03-31 15:10:00|106.05|106|106.6|106.55|106.6|106.55|106.05|106|386491
1617203700000|2021-03-31 15:15:00|106.55|106.5|106.65|106.6|106.95|106.9|106.45|106.35|519942
1617204000000|2021-03-31 15:20:00|106.6|106.55|106.6|106.55|106.65|106.6|106.35|106.2|823946
1617204300000|2021-03-31 15:25:00|106.55|106.5|106.55|106.45|106.7|106.65|106.3|106.25|1325241
1617260400000|2021-04-01 07:00:00|106.6|105.32|107.22|107.1|108|107.78|105.52|105.22|465562
1617260700000|2021-04-01 07:05:00|107.26|107.12|107.72|107.42|108.04|108|107.08|106.52|477316
1617261000000|2021-04-01 07:10:00|107.3|107.4|107.48|107.28|107.68|107.46|106.96|106.76|494512
1617261300000|2021-04-01 07:15:00|107.46|107.3|108.06|107.96|108.08|107.96|107.46|107.3|396199
1617261600000|2021-04-01 07:20:00|108.08|107.98|107.9|107.82|108.12|108.06|107.9|107.78|399161
1617261900000|2021-04-01 07:25:00|107.88|107.8|107.88|107.8|108.14|108.08|107.8|107.74|272803
1617262200000|2021-04-01 07:30:00|107.86|107.82|108.36|108.32|108.38|108.32|107.76|107.74|277217
1617262500000|2021-04-01 07:35:00|108.38|108.34|108.48|108.38|108.5|108.44|108.2|108.14|431221
1617262800000|2021-04-01 07:40:00|108.5|108.4|108.54|108.52|108.7|108.58|108.3|108.24|499275
1617263100000|2021-04-01 07:45:00|108.56|108.54|108.26|108.18|108.82|108.7|108.16|108.08|645536
1617263400000|2021-04-01 07:50:00|108.24|108.2|107.8|107.74|108.3|108.22|107.72|107.68|207418
1617263700000|2021-04-01 07:55:00|107.84|107.76|107.7|107.6|107.92|107.86|107.62|107.52|208024
1617264000000|2021-04-01 08:00:00|107.68|107.64|107.56|107.48|107.7|107.64|107.36|107.32|195999
1617264300000|2021-04-01 08:05:00|107.58|107.5|107.32|107.3|107.62|107.54|107.32|107.26|150064
1617264600000|2021-04-01 08:10:00|107.34|107.26|107.42|107.36|107.7|107.58|107.2|107.14|411738
1617264900000|2021-04-01 08:15:00|107.4|107.4|107.88|107.82|107.88|107.86|107.32|107.26|92170
1617265200000|2021-04-01 08:20:00|107.9|107.84|107.96|107.94|108.1|108.04|107.84|107.76|212347
1617265500000|2021-04-01 08:25:00|108|107.96|107.82|107.8|108.08|108.02|107.76|107.68|96059
1617265800000|2021-04-01 08:30:00|107.84|107.82|107.72|107.64|107.94|107.86|107.72|107.64|97203
1617266100000|2021-04-01 08:35:00|107.74|107.66|108|107.92|108.08|108|107.74|107.64|106551
1617266400000|2021-04-01 08:40:00|108.02|107.94|108.04|107.98|108.12|108.06|107.98|107.92|146667
1617266700000|2021-04-01 08:45:00|108.06|108|108|107.98|108.14|108.06|107.98|107.94|177421
1617267000000|2021-04-01 08:50:00|108.02|107.94|107.88|107.82|108.02|107.94|107.84|107.8|55625
1617267300000|2021-04-01 08:55:00|107.86|107.8|107.98|107.92|108.06|108|107.8|107.76|152522
1617267600000|2021-04-01 09:00:00|108|107.94|108.04|108|108.28|108.18|107.98|107.92|242586
1617267900000|2021-04-01 09:05:00|108.02|107.96|108.18|108.1|108.2|108.14|107.98|107.94|166167
1617268200000|2021-04-01 09:10:00|108.16|108.08|108.4|108.36|108.5|108.48|108.12|108.08|165888
1617268500000|2021-04-01 09:15:00|108.42|108.38|108.42|108.34|108.52|108.48|108.38|108.32|358484
1617268800000|2021-04-01 09:20:00|108.44|108.36|108.38|108.34|108.48|108.4|108.34|108.3|170290
1617269100000|2021-04-01 09:25:00|108.36|108.32|108.62|108.54|108.8|108.72|108.34|108.3|302475
1617269400000|2021-04-01 09:30:00|108.54|108.52|108.46|108.42|108.7|108.64|108.42|108.4|151725
1617269700000|2021-04-01 09:35:00|108.42|108.4|108.6|108.54|108.68|108.62|108.4|108.3|138634
1617270000000|2021-04-01 09:40:00|108.58|108.56|108.88|108.8|108.9|108.8|108.54|108.52|149763
1617270300000|2021-04-01 09:45:00|108.9|108.82|108.9|108.86|109.22|109.14|108.84|108.78|818833
1617270600000|2021-04-01 09:50:00|108.92|108.88|109.1|109.04|109.2|109.1|108.88|108.84|266744
1617270900000|2021-04-01 09:55:00|109.06|109|108.98|108.96|109.1|109.04|108.9|108.88|140803
1617271200000|2021-04-01 10:00:00|108.96|108.92|108.96|108.92|109|108.96|108.82|108.8|237629
1617271500000|2021-04-01 10:05:00|108.98|108.9|108.72|108.66|108.98|108.9|108.64|108.6|165679
1617271800000|2021-04-01 10:10:00|108.74|108.68|108.68|108.64|109|108.9|108.6|108.56|282689
1617272100000|2021-04-01 10:15:00|108.7|108.66|108.72|108.66|108.76|108.72|108.66|108.6|233928
1617272400000|2021-04-01 10:20:00|108.7|108.64|108.78|108.72|109.06|108.94|108.68|108.6|169330
1617272700000|2021-04-01 10:25:00|108.8|108.74|108.34|108.24|108.8|108.76|108.34|108.24|263413
1617273000000|2021-04-01 10:30:00|108.32|108.26|108.08|108.04|108.34|108.28|108.08|108.02|118091
1617273300000|2021-04-01 10:35:00|108.04|108.02|108.1|108.02|108.1|108.02|107.8|107.78|261756
1617273600000|2021-04-01 10:40:00|108.08|108|108.34|108.28|108.38|108.32|107.96|107.92|147744
1617273900000|2021-04-01 10:45:00|108.36|108.3|108.58|108.5|108.64|108.56|108.36|108.3|117362
1617274200000|2021-04-01 10:50:00|108.56|108.48|108.52|108.46|108.7|108.62|108.48|108.42|78983
1617274500000|2021-04-01 10:55:00|108.5|108.44|108.6|108.52|108.6|108.52|108.4|108.34|151745
1617274800000|2021-04-01 11:00:00|108.58|108.54|108.58|108.54|108.68|108.6|108.58|108.52|86785
1617275100000|2021-04-01 11:05:00|108.6|108.5|108.58|108.52|108.62|108.56|108.44|108.38|152869
1617275400000|2021-04-01 11:10:00|108.6|108.54|108.82|108.76|108.84|108.78|108.6|108.54|153704
1617275700000|2021-04-01 11:15:00|108.8|108.72|108.88|108.84|108.96|108.92|108.72|108.68|262105
1617276000000|2021-04-01 11:20:00|108.86|108.82|108.84|108.8|108.98|108.9|108.84|108.78|145865
1617276300000|2021-04-01 11:25:00|108.86|108.82|108.82|108.76|108.94|108.88|108.74|108.68|167024
1617276600000|2021-04-01 11:30:00|108.84|108.8|108.86|108.8|108.94|108.86|108.66|108.6|272432
1617276900000|2021-04-01 11:35:00|108.84|108.78|109.12|109.06|109.18|109.12|108.84|108.76|219870
1617277200000|2021-04-01 11:40:00|109.14|109.04|109.06|109.02|109.46|109.38|109.04|108.94|750832
1617277500000|2021-04-01 11:45:00|109.04|108.98|108.84|108.8|109.12|109.06|108.8|108.72|246932
1617277800000|2021-04-01 11:50:00|108.82|108.76|108.8|108.76|108.86|108.78|108.64|108.56|270440
1617278100000|2021-04-01 11:55:00|108.7|108.74|108.68|108.66|108.76|108.74|108.52|108.44|323981
1617278400000|2021-04-01 12:00:00|108.7|108.62|108.82|108.76|108.84|108.78|108.68|108.62|175461
1617278700000|2021-04-01 12:05:00|108.84|108.78|108.9|108.82|109.1|109.04|108.82|108.76|298765
1617279000000|2021-04-01 12:10:00|108.88|108.8|108.62|108.56|108.92|108.84|108.6|108.54|94228
1617279300000|2021-04-01 12:15:00|108.6|108.54|108.6|108.54|108.64|108.62|108.5|108.46|131611
1617279600000|2021-04-01 12:20:00|108.58|108.52|108.48|108.44|108.6|108.56|108.4|108.34|274622
1617279900000|2021-04-01 12:25:00|108.44|108.46|108.4|108.34|108.48|108.46|108.36|108.32|254162
1617280200000|2021-04-01 12:30:00|108.42|108.36|108.52|108.5|108.56|108.5|108.42|108.36|164063
1617280500000|2021-04-01 12:35:00|108.54|108.52|109.04|108.98|109.06|109.02|108.54|108.5|180822
1617280800000|2021-04-01 12:40:00|109.02|108.96|109.1|109.06|109.1|109.06|108.96|108.92|229886
1617281100000|2021-04-01 12:45:00|109.08|109.02|109.56|109.46|109.58|109.46|109.08|109.02|417464
1617281400000|2021-04-01 12:50:00|109.54|109.48|109.62|109.58|109.7|109.64|109.5|109.48|274344
1617281700000|2021-04-01 12:55:00|109.6|109.56|109.8|109.72|109.84|109.78|109.48|109.46|382990
1617282000000|2021-04-01 13:00:00|109.78|109.7|109.64|109.58|109.78|109.72|109.56|109.48|248064
1617282300000|2021-04-01 13:05:00|109.62|109.56|109.74|109.68|109.84|109.78|109.46|109.44|323303
1617282600000|2021-04-01 13:10:00|109.72|109.7|109.08|109|109.74|109.7|109.06|108.98|181401
1617282900000|2021-04-01 13:15:00|109.1|108.98|108.96|108.92|109.22|109.18|108.88|108.8|264506
1617283200000|2021-04-01 13:20:00|108.98|108.94|108.94|108.92|109.2|109.12|108.92|108.86|368296
1617283500000|2021-04-01 13:25:00|108.96|108.94|109|108.98|109.04|109.02|108.96|108.92|224547
1617283800000|2021-04-01 13:30:00|108.98|108.96|109.04|109.02|109.08|109.02|108.86|108.8|375097
1617284100000|2021-04-01 13:35:00|109.02|109|108.9|108.88|109.08|109.04|108.9|108.86|183249
1617284400000|2021-04-01 13:40:00|108.88|108.86|108.8|108.74|108.9|108.86|108.58|108.5|278217
1617284700000|2021-04-01 13:45:00|108.78|108.76|108.94|108.9|109.06|109.02|108.74|108.68|577432
1617285000000|2021-04-01 13:50:00|108.92|108.88|108.82|108.76|109|108.96|108.54|108.5|371937
1617285300000|2021-04-01 13:55:00|108.8|108.78|108.94|108.88|108.96|108.9|108.62|108.56|324549
1617285600000|2021-04-01 14:00:00|108.92|108.84|109|108.94|109.1|109.06|108.82|108.72|596424
1617285900000|2021-04-01 14:05:00|109.02|108.96|109.52|109.48|109.62|109.54|109.02|108.96|534539
1617286200000|2021-04-01 14:10:00|109.5|109.46|109.64|109.58|109.68|109.64|109.38|109.34|317743
1617286500000|2021-04-01 14:15:00|109.62|109.56|109.54|109.5|109.68|109.62|109.42|109.36|369175
1617286800000|2021-04-01 14:20:00|109.52|109.48|109.42|109.34|109.54|109.48|109.18|109.14|463789
1617287100000|2021-04-01 14:25:00|109.4|109.32|109.7|109.66|109.7|109.66|109.28|109.24|466415
1617287400000|2021-04-01 14:30:00|109.68|109.68|109.7|109.64|109.72|109.7|109.56|109.5|336664
1617287700000|2021-04-01 14:35:00|109.74|109.66|109.64|109.6|109.86|109.8|109.6|109.54|396783
1617288000000|2021-04-01 14:40:00|109.66|109.64|109.52|109.48|109.84|109.78|109.52|109.48|535396
1617288300000|2021-04-01 14:45:00|109.5|109.46|109.58|109.54|109.72|109.66|109.44|109.4|914299
1617288600000|2021-04-01 14:50:00|109.6|109.56|109.38|109.32|109.84|109.76|109.36|109.28|518192
1617288900000|2021-04-01 14:55:00|109.36|109.3|109.14|109.1|109.44|109.4|109.06|109|404621
1617289200000|2021-04-01 15:00:00|109.12|109.08|108.8|108.76|109.2|109.14|108.78|108.7|693538
1617289500000|2021-04-01 15:05:00|108.78|108.74|108.46|108.38|108.78|108.74|108.46|108.36|836856
1617289800000|2021-04-01 15:10:00|108.46|108.29|108.1|107.99|108.46|108.31|108.06|107.97|78778
1617290100000|2021-04-01 15:15:00|108.12|108.03|108.66|108.57|108.68|108.57|108.12|108.03|74630
1617290400000|2021-04-01 15:20:00|108.64|108.53|108.78|108.67|108.8|108.71|108.42|108.31|35105
1617290700000|2021-04-01 15:25:00|108.76|108.65|108.96|108.81|108.98|108.83|108.68|108.57|78405
1617291000000|2021-04-01 15:30:00|108.96|108.88|108.92|108.88|108.98|108.92|108.92|108.88|0
1617696000000|2021-04-06 08:00:00|110.98|110.92|112.32|112.18|112.5|112.4|110.98|110.92|953377
1617696300000|2021-04-06 08:05:00|112.34|112.26|112.82|112.76|112.82|112.76|112.28|112.14|394757
1617696600000|2021-04-06 08:10:00|112.8|112.72|112.82|112.72|112.96|112.8|112.56|112.5|369033
1617696900000|2021-04-06 08:15:00|112.8|112.74|112.66|112.56|112.94|112.82|112.5|112.44|196987
1617697200000|2021-04-06 08:20:00|112.68|112.58|112.76|112.62|112.78|112.7|112.4|112.32|293276
1617697500000|2021-04-06 08:25:00|112.74|112.6|112.2|112.16|112.76|112.7|112.14|112.1|388938
1617697800000|2021-04-06 08:30:00|112.22|112.14|112.54|112.44|112.62|112.54|112.22|112.12|291892
1617698100000|2021-04-06 08:35:00|112.56|112.46|112.98|112.92|113|112.98|112.56|112.46|394290
1617698400000|2021-04-06 08:40:00|113|112.94|112.94|112.86|113.02|112.98|112.9|112.8|484213
1617698700000|2021-04-06 08:45:00|112.98|112.88|113.32|113.26|113.4|113.3|112.96|112.88|499526
1617699000000|2021-04-06 08:50:00|113.26|113.22|113.28|113.18|113.36|113.32|113.2|113.14|282107
1617699300000|2021-04-06 08:55:00|113.26|113.2|113.12|113.02|113.36|113.28|113|112.98|543287
1617699600000|2021-04-06 09:00:00|113.14|113.04|112.5|112.44|113.14|113.08|112.5|112.42|648707
1617699900000|2021-04-06 09:05:00|112.48|112.42|112.68|112.62|112.72|112.62|112.4|112.3|437356
1617700200000|2021-04-06 09:10:00|112.66|112.58|112.74|112.66|112.88|112.78|112.56|112.48|194108
1617700500000|2021-04-06 09:15:00|112.76|112.64|112.82|112.74|112.88|112.78|112.6|112.54|243516
1617700800000|2021-04-06 09:20:00|112.8|112.7|112.8|112.72|112.86|112.78|112.7|112.68|156331
1617701100000|2021-04-06 09:25:00|112.78|112.74|113.04|112.96|113.06|113|112.74|112.72|223248
1617701400000|2021-04-06 09:30:00|113.02|112.94|112.86|112.82|113.06|113.04|112.7|112.68|447574
1617701700000|2021-04-06 09:35:00|112.88|112.84|112.92|112.88|112.96|112.88|112.8|112.74|160459
1617702000000|2021-04-06 09:40:00|112.9|112.84|112.52|112.48|112.9|112.84|112.5|112.48|212820
1617702300000|2021-04-06 09:45:00|112.5|112.5|112.64|112.6|112.64|112.6|112.44|112.36|182097
1617702600000|2021-04-06 09:50:00|112.66|112.58|112.4|112.34|112.7|112.58|112.36|112.34|155906
1617702900000|2021-04-06 09:55:00|112.42|112.36|112.28|112.24|112.46|112.4|112.28|112.24|170849
1617703200000|2021-04-06 10:00:00|112.3|112.22|112.2|112.12|112.3|112.22|112.08|112.02|199174
1617703500000|2021-04-06 10:05:00|112.18|112.1|112.34|112.3|112.34|112.3|111.84|111.8|1522708
1617703800000|2021-04-06 10:10:00|112.36|112.32|112.18|112.08|112.56|112.5|111.98|111.86|278888
1617704100000|2021-04-06 10:15:00|112.14|112.06|111.9|111.8|112.14|112.08|111.86|111.8|233051
1617704400000|2021-04-06 10:20:00|111.84|111.76|111.9|111.84|111.92|111.9|111.72|111.66|357963
1617704700000|2021-04-06 10:25:00|111.88|111.82|111.56|111.46|111.88|111.82|111.5|111.4|197998
1617705000000|2021-04-06 10:30:00|111.58|111.48|111.62|111.56|111.8|111.72|111.48|111.36|269207
1617705300000|2021-04-06 10:35:00|111.66|111.58|111.66|111.62|111.66|111.62|111.38|111.28|176554
1617705600000|2021-04-06 10:40:00|111.64|111.6|111.38|111.34|111.76|111.68|111.26|111.2|478999
1617705900000|2021-04-06 10:45:00|111.36|111.28|111.46|111.38|111.46|111.4|111.14|111.1|162059
1617706200000|2021-04-06 10:50:00|111.44|111.34|111.64|111.54|111.7|111.62|111.4|111.32|330001
1617706500000|2021-04-06 10:55:00|111.6|111.56|111.54|111.52|111.72|111.62|111.46|111.4|192243
1617706800000|2021-04-06 11:00:00|111.52|111.5|111.4|111.3|111.72|111.68|111.4|111.3|235665
1617707100000|2021-04-06 11:05:00|111.38|111.32|111.4|111.36|111.42|111.4|111.24|111.18|219018
1617707400000|2021-04-06 11:10:00|111.38|111.38|111.46|111.38|111.58|111.5|111.32|111.28|144256
1617707700000|2021-04-06 11:15:00|111.44|111.48|111.52|111.46|111.56|111.48|111.4|111.34|86236
1617708000000|2021-04-06 11:20:00|111.54|111.48|111.62|111.54|111.68|111.64|111.52|111.46|120038
1617708300000|2021-04-06 11:25:00|111.6|111.56|111.6|111.54|111.64|111.56|111.44|111.38|168954
1617708600000|2021-04-06 11:30:00|111.58|111.56|112.4|112.3|112.42|112.34|111.58|111.54|1134622
1617708900000|2021-04-06 11:35:00|112.36|112.26|112.2|112.16|112.42|112.32|112.18|112.12|218295
1617709200000|2021-04-06 11:40:00|112.18|112.12|112.38|112.32|112.44|112.36|112.08|112.02|332329
1617709500000|2021-04-06 11:45:00|112.4|112.4|112.44|112.38|112.64|112.58|112.4|112.32|466463
1617709800000|2021-04-06 11:50:00|112.42|112.36|112.32|112.28|112.42|112.36|112.18|112.12|131731
1617710100000|2021-04-06 11:55:00|112.3|112.26|112.12|112.08|112.34|112.3|112.12|112.08|251054
1617710400000|2021-04-06 12:00:00|112.1|112.06|112|111.96|112.1|112.06|111.94|111.9|112810
1617710700000|2021-04-06 12:05:00|111.96|111.92|111.98|111.92|112.02|111.92|111.84|111.76|97563
1617711000000|2021-04-06 12:10:00|111.96|111.94|112.04|112|112.14|112.04|111.96|111.88|192367
1617711300000|2021-04-06 12:15:00|112.02|111.98|112|111.96|112.02|111.98|111.86|111.82|119348
1617711600000|2021-04-06 12:20:00|111.98|111.94|111.98|111.9|112.06|112|111.74|111.72|261794
1617711900000|2021-04-06 12:25:00|111.94|111.92|111.82|111.78|112.02|111.94|111.68|111.62|216933
1617712200000|2021-04-06 12:30:00|111.84|111.8|111.62|111.6|111.84|111.8|111.42|111.38|392070
1617712500000|2021-04-06 12:35:00|111.6|111.58|111.48|111.44|111.6|111.58|111.36|111.3|384137
1617712800000|2021-04-06 12:40:00|111.46|111.42|111.98|111.9|112|111.96|111.44|111.4|224309
1617713100000|2021-04-06 12:45:00|112|111.92|111.74|111.7|112.08|112.02|111.72|111.66|145556
1617713400000|2021-04-06 12:50:00|111.72|111.68|111.4|111.36|111.72|111.7|111.38|111.34|130359
1617713700000|2021-04-06 12:55:00|111.44|111.38|111.36|111.28|111.46|111.42|111.14|111.12|180571
1617714000000|2021-04-06 13:00:00|111.34|111.26|111.52|111.46|111.54|111.46|111.32|111.26|81154
1617714300000|2021-04-06 13:05:00|111.56|111.48|111.74|111.7|111.82|111.76|111.56|111.48|266233
1617714600000|2021-04-06 13:10:00|111.76|111.72|111.84|111.8|111.96|111.92|111.76|111.7|108806
1617714900000|2021-04-06 13:15:00|111.82|111.78|111.72|111.66|111.88|111.84|111.62|111.56|243674
1617715200000|2021-04-06 13:20:00|111.74|111.68|111.78|111.74|111.94|111.88|111.64|111.58|223108
1617715500000|2021-04-06 13:25:00|111.76|111.72|111.58|111.5|111.86|111.8|111.54|111.5|202085
1617715800000|2021-04-06 13:30:00|111.6|111.52|112.16|112.1|112.22|112.14|111.58|111.5|317898
1617716100000|2021-04-06 13:35:00|112.18|112.12|111.98|111.94|112.22|112.16|111.9|111.84|155771
1617716400000|2021-04-06 13:40:00|111.96|111.92|111.94|111.88|112.12|112.1|111.9|111.84|285875
1617716700000|2021-04-06 13:45:00|111.96|111.9|112.4|112.38|112.54|112.48|111.9|111.88|342621
1617717000000|2021-04-06 13:50:00|112.42|112.4|112.86|112.8|113|112.98|112.4|112.38|516226
1617717300000|2021-04-06 13:55:00|112.84|112.78|113.24|113.12|113.28|113.22|112.7|112.66|517420
1617717600000|2021-04-06 14:00:00|113.28|113.14|113.08|113.02|113.4|113.34|113.04|113.02|439543
1617717900000|2021-04-06 14:05:00|113.06|113|113.06|112.98|113.3|113.24|112.96|112.88|329928
1617718200000|2021-04-06 14:10:00|113.04|113|113.08|113.06|113.2|113.12|113.02|112.98|209701
1617718500000|2021-04-06 14:15:00|113.12|113.08|113.12|113.08|113.4|113.3|112.88|112.82|589658
1617718800000|2021-04-06 14:20:00|113.06|113.06|112.24|112.12|113.08|113.06|112.24|112.06|334054
1617719100000|2021-04-06 14:25:00|112.22|112.14|112.22|112.14|112.38|112.3|112.08|112|341738
1617719400000|2021-04-06 14:30:00|112.18|112.1|112.52|112.48|112.6|112.54|112.16|112.1|306767
1617719700000|2021-04-06 14:35:00|112.54|112.52|112.68|112.64|112.82|112.76|112.46|112.38|206258
1617720000000|2021-04-06 14:40:00|112.66|112.62|112.32|112.26|112.7|112.68|112.26|112.22|412960
1617720300000|2021-04-06 14:45:00|112.34|112.32|112.12|112.06|112.42|112.36|111.98|111.92|401554
1617720600000|2021-04-06 14:50:00|112.1|112.04|112.02|111.96|112.26|112.2|111.98|111.9|483870
1617720900000|2021-04-06 14:55:00|112.04|112.02|112.32|112.24|112.44|112.36|111.98|111.96|481755
1617721200000|2021-04-06 15:00:00|112.3|112.22|111.82|111.8|112.3|112.24|111.78|111.7|500122
1617721500000|2021-04-06 15:05:00|111.8|111.76|112.08|112.02|112.18|112.12|111.74|111.66|551972
1617721800000|2021-04-06 15:10:00|112.1|112.04|112.06|112|112.18|112.14|112|111.94|442989
1617722100000|2021-04-06 15:15:00|112.08|112.06|112.04|112|112.1|112.06|111.7|111.66|734325
1617722400000|2021-04-06 15:20:00|112.02|111.98|111.78|111.74|112.04|112|111.7|111.66|419808
1617722700000|2021-04-06 15:25:00|111.8|111.76|111.92|111.86|111.92|111.9|111.7|111.62|551101
1617723000000|2021-04-06 15:30:00||111.84||111.84||111.84||111.84|0
1617782400000|2021-04-07 08:00:00|113.54|113.44|113.54|113.5|113.82|113.76|113.44|113.4|1197334
1617782700000|2021-04-07 08:05:00|113.56|113.48|113.28|113.16|113.72|113.66|113.28|113.14|310331
1617783000000|2021-04-07 08:10:00|113.24|113.14|113.24|113.16|113.38|113.34|113.06|113|283053
1617783300000|2021-04-07 08:15:00|113.26|113.18|113.04|113|113.4|113.32|113.04|113|262219
1617783600000|2021-04-07 08:20:00|113.02|112.98|112.76|112.7|113.02|112.98|112.76|112.68|553815
1617783900000|2021-04-07 08:25:00|112.8|112.68|112.98|112.92|113.04|112.98|112.72|112.66|597848
1617784200000|2021-04-07 08:30:00|112.96|112.9|112.92|112.84|113.02|112.98|112.9|112.84|353057
1617784500000|2021-04-07 08:35:00|112.94|112.86|112.94|112.88|112.98|112.94|112.74|112.68|135002
1617784800000|2021-04-07 08:40:00|112.96|112.9|112.96|112.9|113.02|112.98|112.94|112.9|346813
1617785100000|2021-04-07 08:45:00|112.98|112.92|112.92|112.86|112.98|112.94|112.86|112.82|79414
1617785400000|2021-04-07 08:50:00|112.94|112.88|112.84|112.74|112.96|112.88|112.76|112.7|61957
1617785700000|2021-04-07 08:55:00|112.82|112.7|112.94|112.84|112.96|112.88|112.78|112.7|267637
1617786000000|2021-04-07 09:00:00|112.9|112.86|113|112.94|113|112.96|112.9|112.86|501564
1617786300000|2021-04-07 09:05:00|112.98|112.92|113|112.94|113|112.94|112.92|112.88|100846
1617786600000|2021-04-07 09:10:00|112.98|112.92|112.94|112.9|113.02|112.98|112.94|112.88|271319
1617786900000|2021-04-07 09:15:00|112.92|112.88|112.7|112.64|112.96|112.9|112.62|112.58|204963
1617787200000|2021-04-07 09:20:00|112.72|112.66|112.94|112.86|113|112.96|112.66|112.62|339910
1617787500000|2021-04-07 09:25:00|112.96|112.9|112.82|112.74|112.98|112.9|112.8|112.72|221504
1617787800000|2021-04-07 09:30:00|112.84|112.76|112.68|112.6|112.9|112.86|112.62|112.58|404207
1617788100000|2021-04-07 09:35:00|112.7|112.62|112.96|112.9|113.02|112.96|112.7|112.62|280241
1617788400000|2021-04-07 09:40:00|112.94|112.88|112.98|112.92|113|112.98|112.94|112.88|180383
1617788700000|2021-04-07 09:45:00|112.96|112.9|113|112.94|113|112.94|112.92|112.9|157050
1617789000000|2021-04-07 09:50:00|113.02|112.96|112.82|112.76|113.02|112.98|112.76|112.72|627610
1617789300000|2021-04-07 09:55:00|112.84|112.78|112.82|112.78|112.92|112.9|112.74|112.72|312724
1617789600000|2021-04-07 10:00:00|112.8|112.76|112.98|112.96|113.04|112.98|112.8|112.74|692958
1617789900000|2021-04-07 10:05:00|113|112.98|112.92|112.88|113.1|113.08|112.92|112.88|235641
1617790200000|2021-04-07 10:10:00|112.94|112.86|112.88|112.8|113|112.92|112.84|112.78|83194
1617790500000|2021-04-07 10:15:00|112.86|112.78|112.88|112.8|112.92|112.88|112.84|112.78|146294
1617790800000|2021-04-07 10:20:00|112.9|112.82|112.86|112.8|112.92|112.88|112.84|112.8|325611
1617791100000|2021-04-07 10:25:00|112.88|112.86|112.74|112.7|112.88|112.86|112.72|112.68|159302
1617791400000|2021-04-07 10:30:00|112.76|112.72|112.86|112.8|112.86|112.8|112.74|112.72|40155
1617791700000|2021-04-07 10:35:00|112.84|112.78|112.8|112.74|112.84|112.8|112.78|112.72|43820
1617792000000|2021-04-07 10:40:00|112.78|112.72|112.82|112.76|112.88|112.86|112.78|112.72|308357
1617792300000|2021-04-07 10:45:00|112.84|112.84|112.78|112.74|112.92|112.88|112.74|112.68|480152
1617792600000|2021-04-07 10:50:00|112.76|112.72|112.74|112.7|112.78|112.76|112.7|112.64|199596
1617792900000|2021-04-07 10:55:00|112.76|112.68|112.76|112.7|112.78|112.72|112.64|112.6|183735
1617793200000|2021-04-07 11:00:00|112.74|112.68|112.78|112.7|112.8|112.74|112.72|112.64|96715
1617793500000|2021-04-07 11:05:00|112.76|112.66|112.66|112.6|112.78|112.66|112.56|112.5|100686
1617793800000|2021-04-07 11:10:00|112.68|112.62|112.74|112.7|112.78|112.74|112.5|112.44|395090
1617794100000|2021-04-07 11:15:00|112.76|112.72|112.76|112.7|112.78|112.76|112.68|112.62|90312
1617794400000|2021-04-07 11:20:00|112.78|112.72|112.64|112.56|112.78|112.72|112.56|112.5|161612
1617794700000|2021-04-07 11:25:00|112.62|112.54|112.54|112.46|112.66|112.6|112.52|112.46|113780
1617795000000|2021-04-07 11:30:00|112.52|112.48|112.54|112.46|112.64|112.6|112.52|112.46|142939
1617795300000|2021-04-07 11:35:00|112.52|112.44|112.56|112.48|112.64|112.56|112.52|112.44|88760
1617795600000|2021-04-07 11:40:00|112.58|112.5|112.5|112.42|112.66|112.6|112.44|112.4|192703
1617795900000|2021-04-07 11:45:00|112.48|112.44|112.42|112.38|112.58|112.5|112.38|112.34|121704
1617796200000|2021-04-07 11:50:00|112.4|112.4|112.34|112.28|112.5|112.42|112.3|112.22|88060
1617796500000|2021-04-07 11:55:00|112.3|112.3|112.28|112.22|112.4|112.34|112.26|112.2|105601
1617796800000|2021-04-07 12:00:00|112.3|112.2|112.38|112.3|112.4|112.34|112.26|112.18|151996
1617797100000|2021-04-07 12:05:00|112.36|112.32|112.38|112.34|112.42|112.38|112.34|112.28|200199
1617797400000|2021-04-07 12:10:00|112.36|112.32|112.32|112.28|112.38|112.32|112.26|112.18|98437
1617797700000|2021-04-07 12:15:00|112.3|112.26|112.26|112.18|112.38|112.34|112.22|112.18|239458
1617798000000|2021-04-07 12:20:00|112.24|112.14|112.18|112.1|112.24|112.2|112.08|112.04|320573
1617798300000|2021-04-07 12:25:00|112.16|112.08|112.04|112|112.18|112.16|112.04|112|171212
1617798600000|2021-04-07 12:30:00|112.06|112.02|112.36|112.32|112.4|112.36|112.04|112|201470
1617798900000|2021-04-07 12:35:00|112.38|112.34|112.32|112.26|112.42|112.36|112.2|112.14|249611
1617799200000|2021-04-07 12:40:00|112.34|112.3|112.32|112.26|112.38|112.32|112.26|112.24|89461
1617799500000|2021-04-07 12:45:00|112.3|112.24|112.4|112.34|112.4|112.34|112.26|112.24|189137
1617799800000|2021-04-07 12:50:00|112.38|112.32|112.36|112.3|112.4|112.38|112.26|112.24|262667
1617800100000|2021-04-07 12:55:00|112.34|112.26|112.38|112.32|112.38|112.34|112.28|112.26|143985
1617800400000|2021-04-07 13:00:00|112.4|112.34|112.4|112.36|112.42|112.36|112.36|112.3|154213
1617800700000|2021-04-07 13:05:00|112.38|112.38|112.38|112.32|112.42|112.38|112.2|112.18|310689
1617801000000|2021-04-07 13:10:00|112.4|112.34|112.38|112.34|112.4|112.34|112.34|112.26|34857
1617801300000|2021-04-07 13:15:00|112.34|112.32|112.4|112.38|112.42|112.38|112.34|112.32|469888
1617801600000|2021-04-07 13:20:00|112.44|112.36|112.4|112.36|112.44|112.38|112.3|112.28|569881
1617801900000|2021-04-07 13:25:00|112.38|112.38|112.4|112.38|112.44|112.38|112.38|112.38|502141
1617802200000|2021-04-07 13:30:00|112.42|112.36|112.38|112.36|112.42|112.4|112.36|112.34|559371
1617802500000|2021-04-07 13:35:00|112.4|112.38|112.34|112.3|112.42|112.4|112.2|112.16|454347
1617802800000|2021-04-07 13:40:00|112.32|112.28|112.2|112.14|112.44|112.38|112.14|112.12|257055
1617803100000|2021-04-07 13:45:00|112.22|112.16|112.4|112.36|112.42|112.38|112.2|112.14|207035
1617803400000|2021-04-07 13:50:00|112.38|112.34|112.4|112.38|112.42|112.38|112.3|112.22|219454
1617803700000|2021-04-07 13:55:00|112.36|112.36|112.26|112.2|112.44|112.38|112.26|112.2|171514
1617804000000|2021-04-07 14:00:00|112.24|112.18|112.04|111.98|112.26|112.24|111.86|111.8|552369
1617804300000|2021-04-07 14:05:00|112.06|112|111.76|111.7|112.08|112.06|111.74|111.7|368777
1617804600000|2021-04-07 14:10:00|111.74|111.72|112.18|112.1|112.18|112.12|111.72|111.64|440420
1617804900000|2021-04-07 14:15:00|112.2|112.12|112.24|112.18|112.32|112.28|112.18|112.12|446904
1617805200000|2021-04-07 14:20:00|112.22|112.16|112.38|112.34|112.42|112.38|112.16|112.1|467429
1617805500000|2021-04-07 14:25:00|112.36|112.3|112.38|112.34|112.42|112.38|112.3|112.28|491439
1617805800000|2021-04-07 14:30:00|112.34|112.32|112.4|112.38|112.42|112.38|112.34|112.3|341602
1617806100000|2021-04-07 14:35:00|112.38|112.36|112.2|112.14|112.4|112.38|112.16|112.12|184861
1617806400000|2021-04-07 14:40:00|112.18|112.12|112.34|112.28|112.34|112.28|112.06|112.02|561138
1617806700000|2021-04-07 14:45:00|112.36|112.3|112.3|112.26|112.42|112.38|112.3|112.26|202754
1617807000000|2021-04-07 14:50:00|112.28|112.24|112.08|112.02|112.32|112.28|112.04|112|196077
1617807300000|2021-04-07 14:55:00|112.06|112|111.86|111.84|112.14|112.12|111.86|111.8|566311
1617807600000|2021-04-07 15:00:00|111.84|111.82|111.68|111.62|111.84|111.82|111.6|111.56|346583
1617807900000|2021-04-07 15:05:00|111.66|111.6|111.82|111.8|111.88|111.82|111.6|111.54|396549
1617808200000|2021-04-07 15:10:00|111.8|111.78|112.16|112.1|112.22|112.18|111.8|111.76|458419
1617808500000|2021-04-07 15:15:00|112.14|112.12|112.08|112.04|112.16|112.12|111.86|111.8|426420
1617808800000|2021-04-07 15:20:00|112.06|112.02|112.12|112.06|112.16|112.1|111.94|111.88|480819
1617809100000|2021-04-07 15:25:00|112.1|112.04|112.16|112.1|112.22|112.16|112.02|111.98|464826
1617868800000|2021-04-08 08:00:00|110.62|110.52|110.74|110.66|110.98|110.9|110.6|110.52|562259
1617869100000|2021-04-08 08:05:00|110.76|110.64|110.74|110.66|111.16|111.08|110.74|110.64|256712
1617869400000|2021-04-08 08:10:00|110.78|110.68|110.74|110.68|110.9|110.86|110.64|110.6|199495
1617869700000|2021-04-08 08:15:00|110.76|110.66|110.8|110.74|110.82|110.78|110.62|110.54|49717
1617870000000|2021-04-08 08:20:00|110.82|110.8|110.98|110.9|111.02|110.96|110.68|110.62|349557
1617870300000|2021-04-08 08:25:00|110.96|110.92|110.7|110.64|110.98|110.94|110.68|110.62|202920
1617870600000|2021-04-08 08:30:00|110.68|110.62|110.44|110.36|110.68|110.64|110.38|110.3|348815
1617870900000|2021-04-08 08:35:00|110.42|110.4|110.58|110.54|110.68|110.62|110.42|110.38|203521
1617871200000|2021-04-08 08:40:00|110.6|110.52|110.8|110.76|110.8|110.78|110.54|110.5|315830
1617871500000|2021-04-08 08:45:00|110.78|110.72|111.02|110.96|111.02|110.98|110.76|110.7|188137
1617871800000|2021-04-08 08:50:00|111|110.94|110.98|110.88|111.04|111|110.94|110.84|127148
1617872100000|2021-04-08 08:55:00|110.96|110.9|111.04|111|111.36|111.26|110.96|110.9|251586
1617872400000|2021-04-08 09:00:00|111.02|110.96|111.06|111|111.08|111.04|110.94|110.86|157443
1617872700000|2021-04-08 09:05:00|111.02|110.98|110.94|110.9|111.02|110.98|110.94|110.88|139663
1617873000000|2021-04-08 09:10:00|110.92|110.88|110.96|110.9|110.96|110.94|110.82|110.76|68137
1617873300000|2021-04-08 09:15:00|110.94|110.92|110.94|110.9|111|110.94|110.9|110.84|54719
1617873600000|2021-04-08 09:20:00|110.92|110.88|110.86|110.82|110.92|110.88|110.72|110.64|182337
1617873900000|2021-04-08 09:25:00|110.84|110.84|110.98|110.94|111.18|111.12|110.84|110.8|148850
1617874200000|2021-04-08 09:30:00|110.96|110.92|110.94|110.9|111|110.92|110.84|110.76|105499
1617874500000|2021-04-08 09:35:00|110.96|110.92|110.8|110.72|110.98|110.94|110.78|110.7|111057
1617874800000|2021-04-08 09:40:00|110.78|110.74|110.8|110.76|110.86|110.82|110.78|110.72|65772
1617875100000|2021-04-08 09:45:00|110.78|110.74|110.78|110.74|110.84|110.8|110.78|110.72|34753
1617875400000|2021-04-08 09:50:00|110.82|110.76|110.94|110.9|110.98|110.9|110.78|110.7|47847
1617875700000|2021-04-08 09:55:00|110.98|110.92|110.92|110.86|111|110.94|110.8|110.76|79103
1617876000000|2021-04-08 10:00:00|110.94|110.88|111.04|111|111.1|111.04|110.9|110.84|83102
1617876300000|2021-04-08 10:05:00|111.02|111.02|111|110.94|111.12|111.04|110.96|110.92|157437
1617876600000|2021-04-08 10:10:00|110.98|110.96|110.94|110.88|111|110.98|110.92|110.86|74656
1617876900000|2021-04-08 10:15:00|110.92|110.9|110.96|110.92|111|110.96|110.9|110.88|42101
1617877200000|2021-04-08 10:20:00|110.94|110.9|111.24|111.22|111.26|111.22|110.94|110.9|75196
1617877500000|2021-04-08 10:25:00|111.26|111.2|111.3|111.22|111.42|111.36|111.16|111.14|141506
1617877800000|2021-04-08 10:30:00|111.28|111.24|111.16|111.12|111.28|111.24|111.16|111.12|59602
1617878100000|2021-04-08 10:35:00|111.2|111.14|111.06|110.98|111.2|111.14|110.9|110.88|120612
1617878400000|2021-04-08 10:40:00|111.04|111|110.88|110.84|111.04|111.02|110.82|110.78|60896
1617878700000|2021-04-08 10:45:00|110.86|110.82|110.76|110.7|110.86|110.82|110.66|110.62|273672
1617879000000|2021-04-08 10:50:00|110.74|110.72|110.6|110.54|110.76|110.72|110.58|110.52|280022
1617879300000|2021-04-08 10:55:00|110.62|110.56|110.8|110.74|110.88|110.82|110.62|110.54|98362
1617879600000|2021-04-08 11:00:00|110.82|110.76|110.76|110.7|110.94|110.88|110.72|110.66|84771
1617879900000|2021-04-08 11:05:00|110.78|110.72|110.82|110.74|110.92|110.88|110.78|110.72|52072
1617880200000|2021-04-08 11:10:00|110.84|110.76|110.98|110.92|111.08|111.04|110.84|110.76|173315
1617880500000|2021-04-08 11:15:00|110.96|110.9|110.92|110.82|111|110.96|110.84|110.82|153160
1617880800000|2021-04-08 11:20:00|110.9|110.8|110.6|110.52|110.9|110.8|110.56|110.5|93263
1617881100000|2021-04-08 11:25:00|110.62|110.54|110.52|110.46|110.7|110.62|110.46|110.44|202344
1617881400000|2021-04-08 11:30:00|110.5|110.44|110.58|110.52|110.6|110.54|110.46|110.44|109695
1617881700000|2021-04-08 11:35:00|110.56|110.5|110.6|110.54|110.7|110.64|110.54|110.5|80744
1617882000000|2021-04-08 11:40:00|110.58|110.5|110.6|110.56|110.76|110.68|110.56|110.5|235048
1617882300000|2021-04-08 11:45:00|110.58|110.54|110.5|110.42|110.64|110.62|110.44|110.4|233200
1617882600000|2021-04-08 11:50:00|110.52|110.44|110.54|110.44|110.58|110.5|110.42|110.36|315632
1617882900000|2021-04-08 11:55:00|110.52|110.46|110.68|110.6|110.7|110.68|110.52|110.46|245468
1617883200000|2021-04-08 12:00:00|110.66|110.62|110.56|110.5|110.82|110.78|110.56|110.5|240890
1617883500000|2021-04-08 12:05:00|110.58|110.52|110.3|110.22|110.6|110.52|110.28|110.2|216789
1617883800000|2021-04-08 12:10:00|110.28|110.2|109.98|109.92|110.28|110.22|109.9|109.8|868396
1617884100000|2021-04-08 12:15:00|110|109.94|110.02|109.96|110.1|110.06|109.92|109.82|282584
1617884400000|2021-04-08 12:20:00|110.04|110|109.88|109.82|110.08|110.02|109.86|109.8|327204
1617884700000|2021-04-08 12:25:00|109.9|109.8|110.08|110.02|110.08|110.06|109.88|109.8|204133
1617885000000|2021-04-08 12:30:00|110.1|110.08|110|109.96|110.14|110.08|110|109.96|246269
1617885300000|2021-04-08 12:35:00|109.98|109.92|109.82|109.76|110.06|110.02|109.82|109.74|212159
1617885600000|2021-04-08 12:40:00|109.84|109.82|109.82|109.78|109.96|109.94|109.82|109.76|180424
1617885900000|2021-04-08 12:45:00|109.8|109.76|109.9|109.82|109.94|109.9|109.76|109.7|212962
1617886200000|2021-04-08 12:50:00|109.92|109.84|109.88|109.82|110|109.96|109.82|109.76|172898
1617886500000|2021-04-08 12:55:00|109.86|109.84|110.04|109.98|110.04|109.98|109.74|109.68|230079
1617886800000|2021-04-08 13:00:00|110.02|109.96|110.1|110.04|110.12|110.04|109.94|109.9|151038
1617887100000|2021-04-08 13:05:00|110.08|110.02|110|109.94|110.1|110.04|109.98|109.92|123803
1617887400000|2021-04-08 13:10:00|109.98|109.92|109.98|109.94|110.04|110.02|109.92|109.86|67423
1617887700000|2021-04-08 13:15:00|109.96|109.9|110.02|109.96|110.02|109.96|109.94|109.9|93171
1617888000000|2021-04-08 13:20:00|110|109.98|109.98|109.92|110.02|109.98|109.92|109.88|196578
1617888300000|2021-04-08 13:25:00|109.96|109.9|109.94|109.88|110.02|109.96|109.9|109.88|241245
1617888600000|2021-04-08 13:30:00|109.92|109.86|109.14|109.06|109.92|109.88|109.14|109.04|591088
1617888900000|2021-04-08 13:35:00|109.12|109.04|108.94|108.86|109.14|109.12|108.8|108.72|468094
1617889200000|2021-04-08 13:40:00|108.92|108.84|109.04|108.96|109.12|109.06|108.84|108.8|364424
1617889500000|2021-04-08 13:45:00|109.02|108.94|108.68|108.62|109.02|108.94|108.66|108.6|420397
1617889800000|2021-04-08 13:50:00|108.66|108.64|108.92|108.84|109.08|109.02|108.66|108.62|643009
1617890100000|2021-04-08 13:55:00|108.9|108.8|108.9|108.84|109|108.94|108.62|108.56|434248
1617890400000|2021-04-08 14:00:00|108.92|108.86|109|108.94|109.36|109.28|108.88|108.84|436188
1617890700000|2021-04-08 14:05:00|108.98|108.9|108.9|108.82|108.98|108.92|108.78|108.7|374338
1617891000000|2021-04-08 14:10:00|108.88|108.8|109.1|109.06|109.12|109.08|108.74|108.72|289713
1617891300000|2021-04-08 14:15:00|109.12|109.08|109.6|109.54|109.62|109.54|109.04|109.02|427019
1617891600000|2021-04-08 14:20:00|109.58|109.52|109.74|109.68|109.78|109.76|109.36|109.28|419586
1617891900000|2021-04-08 14:25:00|109.78|109.7|110|109.96|110.02|109.98|109.72|109.68|488870
1617892200000|2021-04-08 14:30:00|110.02|109.98|110|109.92|110.02|109.98|109.8|109.76|349170
1617892500000|2021-04-08 14:35:00|109.98|109.94|110.2|110.18|110.24|110.18|109.92|109.86|679544
1617892800000|2021-04-08 14:40:00|110.22|110.2|110.02|109.96|110.46|110.4|109.96|109.94|254144
1617893100000|2021-04-08 14:45:00|110|109.94|110.28|110.24|110.36|110.32|109.86|109.8|266641
1617893400000|2021-04-08 14:50:00|110.26|110.22|110.44|110.38|110.7|110.64|110.16|110.1|282138
1617893700000|2021-04-08 14:55:00|110.42|110.4|110.56|110.48|110.66|110.58|110.42|110.38|181699
1617894000000|2021-04-08 15:00:00|110.54|110.46|111|110.98|111.02|110.98|110.42|110.4|536870
1617894300000|2021-04-08 15:05:00|111.02|111|111|110.96|111.2|111.18|110.9|110.86|331537
1617894600000|2021-04-08 15:10:00|110.98|110.94|110.92|110.88|111.06|111.02|110.92|110.86|258415
1617894900000|2021-04-08 15:15:00|110.94|110.9|110.9|110.84|111.06|110.98|110.7|110.68|213560
1617895200000|2021-04-08 15:20:00|110.88|110.86|110.78|110.74|110.96|110.92|110.74|110.72|121353
1617895500000|2021-04-08 15:25:00|110.76|110.72|111|110.92|111.06|110.98|110.72|110.7|781194
1617955200000|2021-04-09 08:00:00|112.92|112.84|112.9|112.8|113.2|113.12|112.8|112.76|251220
1617955500000|2021-04-09 08:05:00|112.92|112.82|113|112.92|113.14|113.06|112.88|112.8|326551
1617955800000|2021-04-09 08:10:00|112.98|112.9|112.6|112.54|112.98|112.9|112.54|112.5|296694
1617956100000|2021-04-09 08:15:00|112.62|112.56|112.8|112.74|112.9|112.84|112.62|112.54|119244
1617956400000|2021-04-09 08:20:00|112.76|112.72|112.5|112.42|112.84|112.78|112.42|112.4|196502
1617956700000|2021-04-09 08:25:00|112.48|112.4|112.66|112.58|112.66|112.58|112.26|112.2|229428
1617957000000|2021-04-09 08:30:00|112.68|112.66|112.98|112.92|113.04|112.96|112.64|112.58|159458
1617957300000|2021-04-09 08:35:00|113|112.94|113.28|113.18|113.6|113.52|113|112.94|484477
1617957600000|2021-04-09 08:40:00|113.26|113.16|113.4|113.32|113.64|113.52|113.2|113.14|481029
1617957900000|2021-04-09 08:45:00|113.42|113.34|113.14|113.08|113.62|113.54|113.1|113.06|560806
1617958200000|2021-04-09 08:50:00|113.16|113.06|113.48|113.38|113.5|113.44|113.06|113|217089
1617958500000|2021-04-09 08:55:00|113.5|113.4|113.48|113.42|113.62|113.54|113.4|113.34|212668
1617958800000|2021-04-09 09:00:00|113.5|113.44|113.48|113.4|113.64|113.56|113.4|113.32|314612
1617959100000|2021-04-09 09:05:00|113.46|113.38|113.1|113.04|113.46|113.38|113.1|113.04|256243
1617959400000|2021-04-09 09:10:00|113.12|113.06|113.04|112.96|113.22|113.14|113.04|112.96|104729
1617959700000|2021-04-09 09:15:00|113.02|112.98|113.06|112.98|113.2|113.1|112.94|112.92|282988
1617960000000|2021-04-09 09:20:00|113.04|113|113.02|112.94|113.1|113.04|112.94|112.92|146910
1617960300000|2021-04-09 09:25:00|113.04|112.96|113.06|112.98|113.16|113.06|113.02|112.96|283963
1617960600000|2021-04-09 09:30:00|113.08|113|112.82|112.76|113.16|113.08|112.8|112.74|364832
1617960900000|2021-04-09 09:35:00|112.84|112.78|112.82|112.76|112.88|112.8|112.78|112.72|35857
1617961200000|2021-04-09 09:40:00|112.8|112.78|112.8|112.74|112.9|112.82|112.76|112.72|103365
1617961500000|2021-04-09 09:45:00|112.82|112.76|112.86|112.78|112.9|112.82|112.7|112.64|361306
1617961800000|2021-04-09 09:50:00|112.84|112.8|113.04|112.96|113.04|112.96|112.82|112.78|165075
1617962100000|2021-04-09 09:55:00|113.06|112.98|113.02|112.98|113.06|113|112.96|112.88|77868
1617962400000|2021-04-09 10:00:00|113.04|113|112.58|112.56|113.06|113.04|112.58|112.54|413834
1617962700000|2021-04-09 10:05:00|112.6|112.58|112.42|112.32|112.76|112.7|112.32|112.3|362872
1617963000000|2021-04-09 10:10:00|112.44|112.34|112.3|112.26|112.58|112.52|112.3|112.22|678597
1617963300000|2021-04-09 10:15:00|112.32|112.28|112.56|112.5|112.66|112.6|112.32|112.28|248551
1617963600000|2021-04-09 10:20:00|112.54|112.48|112.44|112.36|112.6|112.54|112.42|112.36|61206
1617963900000|2021-04-09 10:25:00|112.46|112.38|112.5|112.4|112.52|112.44|112.24|112.18|504227
1617964200000|2021-04-09 10:30:00|112.48|112.42|112.4|112.34|112.54|112.48|112.4|112.34|103801
1617964500000|2021-04-09 10:35:00|112.42|112.36|112.16|112.1|112.42|112.36|112.14|112.1|111997
1617964800000|2021-04-09 10:40:00|112.18|112.12|111.8|111.7|112.34|112.32|111.62|111.6|588726
1617965100000|2021-04-09 10:45:00|111.82|111.72|111.66|111.58|111.88|111.76|111.56|111.52|132900
1617965400000|2021-04-09 10:50:00|111.68|111.6|111.74|111.64|111.78|111.68|111.6|111.54|112667
1617965700000|2021-04-09 10:55:00|111.72|111.68|111.6|111.52|111.82|111.76|111.58|111.5|79110
1617966000000|2021-04-09 11:00:00|111.56|111.5|111.66|111.58|111.72|111.64|111.54|111.5|41451
1617966300000|2021-04-09 11:05:00|111.64|111.56|111.44|111.36|111.64|111.58|111.26|111.22|230449
1617966600000|2021-04-09 11:10:00|111.42|111.34|111.4|111.32|111.52|111.44|111.32|111.24|100858
1617966900000|2021-04-09 11:15:00|111.38|111.3|111.4|111.32|111.48|111.42|111.36|111.28|64216
1617967200000|2021-04-09 11:20:00|111.42|111.34|111.74|111.68|111.84|111.76|111.42|111.34|298900
1617967500000|2021-04-09 11:25:00|111.72|111.66|111.72|111.66|111.8|111.76|111.7|111.64|147108
1617967800000|2021-04-09 11:30:00|111.7|111.64|111.6|111.54|111.7|111.64|111.56|111.52|34774
1617968100000|2021-04-09 11:35:00|111.62|111.56|111.72|111.64|111.78|111.68|111.62|111.56|106320
1617968400000|2021-04-09 11:40:00|111.7|111.62|111.76|111.72|111.84|111.72|111.34|111.3|567842
1617968700000|2021-04-09 11:45:00|111.78|111.74|111.94|111.8|112.18|112.1|111.78|111.74|223568
1617969000000|2021-04-09 11:50:00|111.92|111.82|111.96|111.9|111.96|111.9|111.86|111.8|67441
1617969300000|2021-04-09 11:55:00|111.94|111.88|111.76|111.72|111.94|111.88|111.76|111.7|67881
1617969600000|2021-04-09 12:00:00|111.78|111.74|111.54|111.5|111.88|111.84|111.5|111.48|149491
1617969900000|2021-04-09 12:05:00|111.56|111.48|111.24|111.22|111.6|111.48|111.24|111.2|137733
1617970200000|2021-04-09 12:10:00|111.28|111.2|111.08|111.04|111.28|111.24|111.08|111.04|224432
1617970500000|2021-04-09 12:15:00|111.1|111.06|111.18|111.12|111.26|111.2|111.08|111.04|162458
1617970800000|2021-04-09 12:20:00|111.2|111.14|111.22|111.16|111.38|111.3|111.14|111.06|154223
1617971100000|2021-04-09 12:25:00|111.2|111.14|111.06|111|111.2|111.14|110.94|110.86|220645
1617971400000|2021-04-09 12:30:00|111.1|111.02|111.16|111.12|111.26|111.22|111.06|110.98|323312
1617971700000|2021-04-09 12:35:00|111.18|111.1|111.26|111.22|111.38|111.3|111.08|111|178121
1617972000000|2021-04-09 12:40:00|111.24|111.2|111.18|111.08|111.38|111.28|111.08|111.04|127996
1617972300000|2021-04-09 12:45:00|111.2|111.1|111.18|111.12|111.34|111.26|111.08|111.02|174194
1617972600000|2021-04-09 12:50:00|111.22|111.14|111.12|111.06|111.22|111.16|111|110.94|231220
1617972900000|2021-04-09 12:55:00|111.1|111.04|110.86|110.8|111.1|111.06|110.86|110.78|109894
1617973200000|2021-04-09 13:00:00|110.84|110.78|110.72|110.66|110.9|110.86|110.56|110.5|546509
1617973500000|2021-04-09 13:05:00|110.74|110.68|110.76|110.7|110.8|110.78|110.54|110.5|304886
1617973800000|2021-04-09 13:10:00|110.78|110.72|110.76|110.68|110.84|110.78|110.68|110.62|119978
1617974100000|2021-04-09 13:15:00|110.78|110.7|110.86|110.82|111.08|111.06|110.74|110.68|481098
1617974400000|2021-04-09 13:20:00|110.88|110.8|111.58|111.52|111.6|111.52|110.86|110.8|428294
1617974700000|2021-04-09 13:25:00|111.6|111.48|111.52|111.44|111.76|111.66|111.32|111.28|252851
1617975000000|2021-04-09 13:30:00|111.5|111.46|111.36|111.28|111.56|111.48|111.18|111.12|155037
1617975300000|2021-04-09 13:35:00|111.38|111.3|111.32|111.24|111.54|111.44|111.18|111.12|225640
1617975600000|2021-04-09 13:40:00|111.34|111.26|111.12|111.06|111.54|111.46|111.12|111.04|437707
1617975900000|2021-04-09 13:45:00|111.16|111.04|111.48|111.42|111.52|111.44|111.06|111|258852
1617976200000|2021-04-09 13:50:00|111.46|111.44|111.6|111.54|111.66|111.56|111.26|111.22|268661
1617976500000|2021-04-09 13:55:00|111.64|111.56|111.78|111.7|111.8|111.7|111.52|111.48|123191
1617976800000|2021-04-09 14:00:00|111.8|111.72|111.38|111.28|111.8|111.74|111.28|111.2|118165
1617977100000|2021-04-09 14:05:00|111.4|111.38|111.52|111.48|111.68|111.62|111.34|111.22|337355
1617977400000|2021-04-09 14:10:00|111.54|111.5|111.42|111.36|111.6|111.56|111.42|111.34|197076
1617977700000|2021-04-09 14:15:00|111.44|111.38|111.48|111.42|111.7|111.62|111.4|111.34|229842
1617978000000|2021-04-09 14:20:00|111.5|111.44|111.46|111.42|111.6|111.5|111.42|111.34|314224
1617978300000|2021-04-09 14:25:00|111.48|111.44|111.6|111.54|111.66|111.62|111.44|111.36|287768
1617978600000|2021-04-09 14:30:00|111.62|111.56|111.68|111.66|111.76|111.74|111.54|111.48|151234
1617978900000|2021-04-09 14:35:00|111.7|111.64|111.86|111.8|111.9|111.8|111.64|111.6|114241
1617979200000|2021-04-09 14:40:00|111.84|111.78|111.82|111.78|111.86|111.84|111.64|111.6|161092
1617979500000|2021-04-09 14:45:00|111.8|111.76|111.78|111.72|111.82|111.78|111.74|111.68|102777
1617979800000|2021-04-09 14:50:00|111.8|111.74|111.78|111.76|111.86|111.82|111.72|111.7|279557
1617980100000|2021-04-09 14:55:00|111.8|111.74|111.88|111.84|111.98|111.92|111.76|111.74|295790
1617980400000|2021-04-09 15:00:00|111.9|111.86|112.02|111.96|112.02|111.98|111.84|111.8|324180
1617980700000|2021-04-09 15:05:00|112|111.98|112.12|112.08|112.18|112.1|111.96|111.92|249865
1617981000000|2021-04-09 15:10:00|112.1|112.06|112.12|112.08|112.18|112.14|111.98|111.92|367746
1617981300000|2021-04-09 15:15:00|112.14|112.1|112.44|112.4|112.46|112.4|112.14|112.1|525934
1617981600000|2021-04-09 15:20:00|112.46|112.42|112.26|112.18|112.58|112.54|112.22|112.18|357143
1617981900000|2021-04-09 15:25:00|112.24|112.2|112.04|111.92|112.32|112.24|111.96|111.88|713558
1618214400000|2021-04-12 08:00:00|110.58|110.56|110.32|110.22|110.58|110.56|110.12|110.06|349816
1618214700000|2021-04-12 08:05:00|110.3|110.2|110.22|110.08|110.3|110.2|109.94|109.82|237080
1618215000000|2021-04-12 08:10:00|110.2|110.06|110.26|110.18|110.26|110.18|110.06|109.94|106413
1618215300000|2021-04-12 08:15:00|110.28|110.2|109.8|109.72|110.4|110.38|109.78|109.72|435291
1618215600000|2021-04-12 08:20:00|109.82|109.74|110.12|110.04|110.12|110.04|109.82|109.74|286594
1618215900000|2021-04-12 08:25:00|110.1|110.06|110|109.98|110.18|110.14|109.96|109.9|136864
1618216200000|2021-04-12 08:30:00|110.02|109.94|110.12|110.04|110.12|110.04|109.78|109.72|253718
1618216500000|2021-04-12 08:35:00|110.1|110.02|110|109.94|110.14|110.08|109.92|109.86|160794
1618216800000|2021-04-12 08:40:00|110.02|109.96|110.4|110.32|110.58|110.54|110.02|109.96|221497
1618217100000|2021-04-12 08:45:00|110.38|110.3|110.4|110.32|110.64|110.58|110.36|110.28|191285
1618217400000|2021-04-12 08:50:00|110.38|110.3|110.34|110.28|110.52|110.48|110.26|110.22|120218
1618217700000|2021-04-12 08:55:00|110.32|110.24|110.28|110.24|110.36|110.3|110.24|110.2|83799
1618218000000|2021-04-12 09:00:00|110.32|110.22|110.28|110.2|110.32|110.26|110.24|110.2|46591
1618218300000|2021-04-12 09:05:00|110.3|110.22|110.12|110.04|110.46|110.4|110.12|110.02|159804
1618218600000|2021-04-12 09:10:00|110.14|110.06|110.04|109.98|110.3|110.24|109.94|109.92|123096
1618218900000|2021-04-12 09:15:00|110.06|110|110.62|110.52|110.7|110.66|110.06|110|182609
1618219200000|2021-04-12 09:20:00|110.6|110.6|111.02|110.98|111.06|111|110.6|110.6|156440
1618219500000|2021-04-12 09:25:00|111|110.96|111.04|110.94|111.12|111|110.64|110.54|188188
1618219800000|2021-04-12 09:30:00|111.06|110.92|110.84|110.8|111.06|110.92|110.74|110.68|154834
1618220100000|2021-04-12 09:35:00|110.86|110.78|110.78|110.7|110.88|110.84|110.5|110.46|159873
1618220400000|2021-04-12 09:40:00|110.76|110.72|110.66|110.6|110.86|110.8|110.62|110.56|59404
1618220700000|2021-04-12 09:45:00|110.64|110.58|110.52|110.46|110.64|110.58|110.52|110.46|70839
1618221000000|2021-04-12 09:50:00|110.5|110.42|110.44|110.38|110.64|110.56|110.38|110.3|97955
1618221300000|2021-04-12 09:55:00|110.46|110.4|110.5|110.42|110.56|110.52|110.46|110.4|63073
1618221600000|2021-04-12 10:00:00|110.48|110.4|110.32|110.28|110.48|110.4|110.28|110.22|97097
1618221900000|2021-04-12 10:05:00|110.34|110.3|110.44|110.38|110.54|110.46|110.3|110.26|200036
1618222200000|2021-04-12 10:10:00|110.46|110.4|110.52|110.46|110.54|110.46|110.38|110.34|89146
1618222500000|2021-04-12 10:15:00|110.54|110.5|110.5|110.44|110.68|110.62|110.5|110.44|51925
1618222800000|2021-04-12 10:20:00|110.52|110.46|110.32|110.28|110.6|110.52|110.32|110.28|28804
1618223100000|2021-04-12 10:25:00|110.3|110.26|110.2|110.12|110.34|110.28|110|109.96|161872
1618223400000|2021-04-12 10:30:00|110.18|110.14|110.14|110.08|110.2|110.14|110.1|110.02|34542
1618223700000|2021-04-12 10:35:00|110.12|110.1|110.3|110.24|110.38|110.32|110.12|110.1|69504
1618224000000|2021-04-12 10:40:00|110.28|110.22|110.22|110.18|110.28|110.22|110.16|110.1|104912
1618224300000|2021-04-12 10:45:00|110.26|110.2|110.66|110.58|110.66|110.6|110.14|110.1|137303
1618224600000|2021-04-12 10:50:00|110.64|110.56|110.36|110.3|110.64|110.58|110.36|110.3|42810
1618224900000|2021-04-12 10:55:00|110.34|110.32|110.2|110.14|110.4|110.38|110.14|110.06|93081
1618225200000|2021-04-12 11:00:00|110.22|110.16|110.06|110|110.28|110.2|110|109.94|76412
1618225500000|2021-04-12 11:05:00|110.04|109.98|110.18|110.12|110.18|110.12|110|109.92|77280
1618225800000|2021-04-12 11:10:00|110.2|110.18|110.2|110.12|110.26|110.22|110.14|110.1|39453
1618226100000|2021-04-12 11:15:00|110.18|110.1|110.28|110.22|110.3|110.24|110.1|110.02|46319
1618226400000|2021-04-12 11:20:00|110.3|110.24|110.3|110.24|110.38|110.34|110.22|110.16|181924
1618226700000|2021-04-12 11:25:00|110.28|110.26|110.3|110.24|110.36|110.32|110.2|110.12|111299
1618227000000|2021-04-12 11:30:00|110.32|110.26|110.28|110.22|110.42|110.34|110.2|110.12|461909
1618227300000|2021-04-12 11:35:00|110.26|110.2|110|109.96|110.28|110.24|110|109.94|102939
1618227600000|2021-04-12 11:40:00|110.04|109.98|109.92|109.88|110.1|110.08|109.84|109.78|153806
1618227900000|2021-04-12 11:45:00|109.96|109.9|110.04|109.96|110.04|109.98|109.96|109.9|33980
1618228200000|2021-04-12 11:50:00|110.06|110|110.1|110.04|110.16|110.1|109.96|109.9|139202
1618228500000|2021-04-12 11:55:00|110.08|110.02|110.04|109.98|110.08|110.02|109.9|109.84|124200
1618228800000|2021-04-12 12:00:00|110.02|109.96|109.94|109.88|110.04|110|109.86|109.8|517309
1618229100000|2021-04-12 12:05:00|109.96|109.9|109.9|109.82|110|109.96|109.86|109.8|169573
1618229400000|2021-04-12 12:10:00|109.88|109.8|109.76|109.7|109.88|109.82|109.74|109.64|163624
1618229700000|2021-04-12 12:15:00|109.74|109.68|109.98|109.94|110.04|109.96|109.68|109.64|140376
1618230000000|2021-04-12 12:20:00|110|109.96|110.24|110.2|110.26|110.22|109.98|109.96|58895
1618230300000|2021-04-12 12:25:00|110.22|110.18|110.16|110.12|110.28|110.2|110.1|110.06|47941
1618230600000|2021-04-12 12:30:00|110.14|110.08|110.2|110.16|110.22|110.16|110.1|110.06|79227
1618230900000|2021-04-12 12:35:00|110.22|110.18|110.36|110.28|110.36|110.34|110.2|110.16|71440
1618231200000|2021-04-12 12:40:00|110.38|110.3|110.16|110.12|110.38|110.32|110.16|110.1|318266
1618231500000|2021-04-12 12:45:00|110.14|110.1|110.12|110.1|110.24|110.2|110|109.9|146743
1618231800000|2021-04-12 12:50:00|110.14|110.12|110.1|110.06|110.22|110.14|110.04|110|107351
1618232100000|2021-04-12 12:55:00|110.08|110.04|109.96|109.92|110.08|110.04|109.84|109.8|112414
1618232400000|2021-04-12 13:00:00|109.98|109.94|110.06|110|110.18|110.16|109.98|109.92|84562
1618232700000|2021-04-12 13:05:00|110.04|109.98|109.82|109.78|110.04|109.98|109.82|109.74|45001
1618233000000|2021-04-12 13:10:00|109.8|109.76|109.78|109.72|109.82|109.78|109.44|109.4|251818
1618233300000|2021-04-12 13:15:00|109.76|109.68|109.56|109.52|109.84|109.82|109.56|109.5|210686
1618233600000|2021-04-12 13:20:00|109.58|109.56|109.46|109.4|109.66|109.62|109.42|109.4|290323
1618233900000|2021-04-12 13:25:00|109.44|109.38|109.42|109.36|109.5|109.46|109.28|109.22|306624
1618234200000|2021-04-12 13:30:00|109.46|109.42|109.68|109.64|109.76|109.7|109.46|109.42|297806
1618234500000|2021-04-12 13:35:00|109.7|109.66|109.24|109.2|109.74|109.68|109.24|109.18|240474
1618234800000|2021-04-12 13:40:00|109.22|109.18|109.14|109.1|109.32|109.26|108.82|108.74|684320
1618235100000|2021-04-12 13:45:00|109.16|109.12|108.7|108.64|109.28|109.2|108.7|108.62|265078
1618235400000|2021-04-12 13:50:00|108.68|108.62|108.58|108.52|108.74|108.72|108.34|108.3|1610328
1618235700000|2021-04-12 13:55:00|108.56|108.56|108.3|108.24|108.56|108.56|108.14|108.1|493835
1618236000000|2021-04-12 14:00:00|108.28|108.22|107.94|107.78|108.38|108.34|107.86|107.72|1193819
1618236300000|2021-04-12 14:05:00|107.92|107.76|107.2|107.16|107.92|107.8|107.18|107.1|1019857
1618236600000|2021-04-12 14:10:00|107.18|107.14|107.18|107.06|107.28|107.24|106.88|106.8|931178
1618236900000|2021-04-12 14:15:00|107.2|107.08|107.96|107.84|107.98|107.84|107.14|107.08|831263
1618237200000|2021-04-12 14:20:00|107.98|107.9|107.84|107.78|108.4|108.28|107.84|107.76|753898
1618237500000|2021-04-12 14:25:00|107.86|107.8|108.26|108.18|108.32|108.26|107.86|107.8|476514
1618237800000|2021-04-12 14:30:00|108.24|108.16|108.16|108.06|108.28|108.24|107.96|107.92|274564
1618238100000|2021-04-12 14:35:00|108.18|108.08|108.58|108.52|108.74|108.7|108.16|108.08|375617
1618238400000|2021-04-12 14:40:00|108.56|108.58|108.44|108.36|108.74|108.7|108.42|108.34|298189
1618238700000|2021-04-12 14:45:00|108.42|108.38|108.42|108.34|108.54|108.46|108.1|108.04|556891
1618239000000|2021-04-12 14:50:00|108.4|108.32|108.32|108.26|108.4|108.32|108.14|108.1|381991
1618239300000|2021-04-12 14:55:00|108.3|108.24|108.24|108.2|108.48|108.44|108.2|108.14|240257
1618239600000|2021-04-12 15:00:00|108.26|108.22|108.12|108.06|108.42|108.38|108.02|107.96|747342
1618239900000|2021-04-12 15:05:00|108.1|108.04|107.92|107.88|108.24|108.2|107.86|107.8|709990
1618240200000|2021-04-12 15:10:00|107.94|107.9|108.24|108.18|108.38|108.36|107.84|107.82|406835
1618240500000|2021-04-12 15:15:00|108.26|108.24|108.4|108.38|108.62|108.56|108.24|108.2|415581
1618240800000|2021-04-12 15:20:00|108.38|108.36|108.16|108.14|108.38|108.36|108.14|108.06|354815
1618241100000|2021-04-12 15:25:00|108.18|108.16|108.48|108.46|108.48|108.46|108.08|108.02|481362
1618297200000|2021-04-13 07:00:00|108.2|108.06|108.72|108.54|110|109.4|107.8|107.78|1045258
1618297500000|2021-04-13 07:05:00|108.74|108.56|108|107.9|108.84|108.66|107.9|107.78|295862
1618297800000|2021-04-13 07:10:00|108.04|107.92|107.5|107.36|108.04|107.94|107.3|107.12|506722
1618298100000|2021-04-13 07:15:00|107.54|107.42|107.32|107.26|107.72|107.64|107.2|107.12|436780
1618298400000|2021-04-13 07:20:00|107.34|107.3|107.38|107.3|107.6|107.5|107.22|107.14|243442
1618298700000|2021-04-13 07:25:00|107.44|107.32|107.76|107.68|107.92|107.82|107.38|107.32|139575
1618299000000|2021-04-13 07:30:00|107.74|107.64|107.58|107.52|107.9|107.82|107.54|107.44|242336
1618299300000|2021-04-13 07:35:00|107.64|107.54|107.8|107.72|107.84|107.76|107.46|107.38|330975
1618299600000|2021-04-13 07:40:00|107.78|107.7|108|107.96|108.02|107.96|107.6|107.54|116809
1618299900000|2021-04-13 07:45:00|108.02|107.94|107.6|107.56|108.08|108|107.56|107.5|452809
1618300200000|2021-04-13 07:50:00|107.64|107.58|107.88|107.76|107.96|107.9|107.64|107.58|144427
1618300500000|2021-04-13 07:55:00|107.9|107.78|108.08|108.02|108.1|108.04|107.84|107.74|88606
1618300800000|2021-04-13 08:00:00|108.12|108.04|108.08|107.96|108.2|108.06|107.8|107.72|136951
1618301100000|2021-04-13 08:05:00|108.06|107.98|107.98|107.92|108.14|108|107.92|107.84|103247
1618301400000|2021-04-13 08:10:00|107.96|107.94|108.22|108.16|108.24|108.16|107.96|107.92|152020
1618301700000|2021-04-13 08:15:00|108.2|108.14|108.48|108.4|108.54|108.46|108.16|108.08|283327
1618302000000|2021-04-13 08:20:00|108.5|108.44|108.5|108.42|108.54|108.48|108.34|108.26|225288
1618302300000|2021-04-13 08:25:00|108.48|108.44|108.8|108.7|108.82|108.7|108.48|108.44|413457
1618302600000|2021-04-13 08:30:00|108.78|108.68|108.58|108.52|108.78|108.7|108.48|108.42|268933
1618302900000|2021-04-13 08:35:00|108.56|108.5|108.68|108.6|108.74|108.66|108.52|108.46|113587
1618303200000|2021-04-13 08:40:00|108.7|108.62|108.98|108.9|109.02|108.92|108.66|108.6|132537
1618303500000|2021-04-13 08:45:00|108.96|108.88|109.06|109|109.12|109.04|108.76|108.7|143795
1618303800000|2021-04-13 08:50:00|109.04|108.98|108.86|108.82|109.04|108.98|108.8|108.72|154189
1618304100000|2021-04-13 08:55:00|108.84|108.8|108.64|108.6|108.86|108.82|108.62|108.58|114064
1618304400000|2021-04-13 09:00:00|108.66|108.62|108.74|108.7|108.82|108.74|108.66|108.62|64407
1618304700000|2021-04-13 09:05:00|108.78|108.72|109.1|109.04|109.22|109.16|108.7|108.68|338821
1618305000000|2021-04-13 09:10:00|109.08|109.02|109.38|109.28|109.5|109.4|109.06|109.02|124352
1618305300000|2021-04-13 09:15:00|109.36|109.4|109.42|109.36|109.74|109.66|109.36|109.32|521399
1618305600000|2021-04-13 09:20:00|109.48|109.38|109.72|109.68|109.72|109.68|109.44|109.38|107971
1618305900000|2021-04-13 09:25:00|109.74|109.7|109.82|109.74|109.94|109.86|109.68|109.6|198004
1618306200000|2021-04-13 09:30:00|109.86|109.76|109.48|109.44|109.86|109.76|109.48|109.42|130617
1618306500000|2021-04-13 09:35:00|109.5|109.46|109.66|109.62|109.72|109.66|109.48|109.44|268875
1618306800000|2021-04-13 09:40:00|109.64|109.6|109.72|109.66|109.8|109.74|109.62|109.6|170745
1618307100000|2021-04-13 09:45:00|109.7|109.64|109.7|109.66|109.72|109.66|109.5|109.38|65708
1618307400000|2021-04-13 09:50:00|109.74|109.68|109.78|109.72|109.8|109.74|109.7|109.66|53070
1618307700000|2021-04-13 09:55:00|109.8|109.74|109.96|109.88|109.98|109.88|109.76|109.7|101589
1618308000000|2021-04-13 10:00:00|109.94|109.86|109.74|109.68|109.94|109.9|109.74|109.68|28620
1618308300000|2021-04-13 10:05:00|109.78|109.7|109.8|109.72|109.86|109.78|109.68|109.58|38995
1618308600000|2021-04-13 10:10:00|109.78|109.68|109.76|109.72|109.82|109.74|109.68|109.66|57132
1618308900000|2021-04-13 10:15:00|109.74|109.7|109.54|109.44|109.74|109.7|109.3|109.26|167777
1618309200000|2021-04-13 10:20:00|109.52|109.46|109.6|109.52|109.64|109.56|109.5|109.44|65942
1618309500000|2021-04-13 10:25:00|109.58|109.54|109.54|109.46|109.64|109.56|109.5|109.44|82972
1618309800000|2021-04-13 10:30:00|109.52|109.44|109.46|109.4|109.52|109.46|109.44|109.38|23681
1618310100000|2021-04-13 10:35:00|109.44|109.38|109.46|109.4|109.5|109.44|109.44|109.36|73319
1618310400000|2021-04-13 10:40:00|109.44|109.38|109.26|109.18|109.44|109.38|109.2|109.14|59384
1618310700000|2021-04-13 10:45:00|109.28|109.2|109.36|109.3|109.44|109.36|109.28|109.2|38518
1618311000000|2021-04-13 10:50:00|109.32|109.26|109.36|109.32|109.4|109.36|109.32|109.26|72880
1618311300000|2021-04-13 10:55:00|109.34|109.3|109.38|109.32|109.46|109.38|109.34|109.26|30970
1618311600000|2021-04-13 11:00:00|109.4|109.34|108.38|108.28|109.44|109.36|108.28|108.16|630859
1618311900000|2021-04-13 11:05:00|108.36|108.26|108.56|108.54|108.9|108.8|108.36|108.24|276090
1618312200000|2021-04-13 11:10:00|108.58|108.48|108.28|108.22|108.8|108.74|108.14|108.1|389942
1618312500000|2021-04-13 11:15:00|108.3|108.18|108.04|107.96|108.32|108.24|107.94|107.86|140511
1618312800000|2021-04-13 11:20:00|108.06|107.98|108.24|108.16|108.28|108.16|108|107.96|93567
1618313100000|2021-04-13 11:25:00|108.22|108.14|108.1|108.02|108.24|108.16|108|107.96|145277
1618313400000|2021-04-13 11:30:00|108.08|108|108.18|108.08|108.18|108.08|107.92|107.82|113215
1618313700000|2021-04-13 11:35:00|108.16|108.1|108.22|108.16|108.56|108.48|108.14|108.08|312539
1618314000000|2021-04-13 11:40:00|108.28|108.18|108.36|108.26|108.52|108.42|108.22|108.16|138251
1618314300000|2021-04-13 11:45:00|108.38|108.3|108.22|108.16|108.38|108.32|108.18|108.1|72355
1618314600000|2021-04-13 11:50:00|108.2|108.18|108.36|108.28|108.38|108.3|108.14|108.04|43806
1618314900000|2021-04-13 11:55:00|108.34|108.26|108.32|108.26|108.36|108.3|108.3|108.24|52177
1618315200000|2021-04-13 12:00:00|108.34|108.3|108.24|108.18|108.46|108.36|108.08|108|215764
1618315500000|2021-04-13 12:05:00|108.22|108.16|108.06|108|108.24|108.16|108.06|108|43598
1618315800000|2021-04-13 12:10:00|108.04|107.98|107.9|107.84|108.04|108|107.72|107.64|808387
1618316100000|2021-04-13 12:15:00|107.92|107.86|107.9|107.86|107.92|107.88|107.84|107.76|46748
1618316400000|2021-04-13 12:20:00|107.92|107.88|107.78|107.72|107.96|107.92|107.7|107.62|169444
1618316700000|2021-04-13 12:25:00|107.82|107.74|107.8|107.74|107.9|107.8|107.74|107.68|33374
1618317000000|2021-04-13 12:30:00|107.78|107.72|107.94|107.9|108.02|107.96|107.68|107.64|178773
1618317300000|2021-04-13 12:35:00|107.92|107.88|108.1|108.02|108.28|108.22|107.86|107.8|121543
1618317600000|2021-04-13 12:40:00|108.08|108.04|107.94|107.88|108.08|108.04|107.9|107.88|77262
1618317900000|2021-04-13 12:45:00|107.92|107.84|107.96|107.92|108.02|107.96|107.86|107.8|132522
1618318200000|2021-04-13 12:50:00|107.94|107.9|108.02|108|108.08|108.02|107.9|107.84|97603
1618318500000|2021-04-13 12:55:00|108.04|108.02|107.82|107.76|108.1|108.08|107.82|107.74|63133
1618318800000|2021-04-13 13:00:00|107.84|107.78|107.78|107.76|107.88|107.86|107.74|107.72|81490
1618319100000|2021-04-13 13:05:00|107.8|107.78|107.8|107.74|107.98|107.92|107.74|107.7|104311
1618319400000|2021-04-13 13:10:00|107.82|107.76|107.84|107.76|107.86|107.8|107.76|107.72|148864
1618319700000|2021-04-13 13:15:00|107.86|107.78|107.78|107.74|107.86|107.8|107.7|107.62|110877
1618320000000|2021-04-13 13:20:00|107.8|107.76|107.48|107.44|107.82|107.78|107.44|107.4|227411
1618320300000|2021-04-13 13:25:00|107.5|107.46|107.48|107.44|107.56|107.52|107.4|107.32|255694
1618320600000|2021-04-13 13:30:00|107.46|107.42|107.12|107.1|107.64|107.6|107.04|107|809513
1618320900000|2021-04-13 13:35:00|107.16|107.12|106.98|106.96|107.24|107.2|106.92|106.9|307910
1618321200000|2021-04-13 13:40:00|106.96|106.94|106.7|106.64|107|106.98|106.6|106.54|476421
1618321500000|2021-04-13 13:45:00|106.72|106.66|106.18|106.16|106.72|106.68|106.12|106.02|682277
1618321800000|2021-04-13 13:50:00|106.22|106.18|106.76|106.7|106.78|106.74|106.22|106.18|413871
1618322100000|2021-04-13 13:55:00|106.78|106.76|106.9|106.86|107.06|106.98|106.78|106.72|355814
1618322400000|2021-04-13 14:00:00|106.92|106.88|107.18|107.14|107.4|107.34|106.92|106.88|252361
1618322700000|2021-04-13 14:05:00|107.2|107.22|106.86|106.8|107.24|107.22|106.68|106.62|311812
1618323000000|2021-04-13 14:10:00|106.84|106.84|107.12|107.04|107.18|107.14|106.84|106.78|202610
1618323300000|2021-04-13 14:15:00|107.1|107.06|107.44|107.4|107.58|107.52|107.04|107|215617
1618323600000|2021-04-13 14:20:00|107.48|107.42|107.68|107.66|107.78|107.72|107.44|107.4|197882
1618323900000|2021-04-13 14:25:00|107.72|107.68|107.68|107.64|107.88|107.8|107.66|107.58|152157
1618324200000|2021-04-13 14:30:00|107.7|107.68|107.66|107.6|107.72|107.7|107.48|107.42|129588
1618324500000|2021-04-13 14:35:00|107.68|107.62|107.78|107.74|107.86|107.82|107.68|107.62|132717
1618324800000|2021-04-13 14:40:00|107.76|107.7|107.92|107.88|108|107.94|107.72|107.66|82761
1618325100000|2021-04-13 14:45:00|107.94|107.9|107.7|107.66|108|107.96|107.7|107.64|132087
1618325400000|2021-04-13 14:50:00|107.72|107.68|107.8|107.78|107.88|107.82|107.54|107.48|192801
1618325700000|2021-04-13 14:55:00|107.82|107.8|107.8|107.76|107.84|107.8|107.62|107.54|137347
1618326000000|2021-04-13 15:00:00|107.82|107.78|107.86|107.82|108.06|108.02|107.82|107.78|214268
1618326300000|2021-04-13 15:05:00|107.84|107.8|107.96|107.92|108|107.94|107.84|107.8|126842
1618326600000|2021-04-13 15:10:00|107.94|107.9|107.96|107.92|107.98|107.94|107.86|107.82|102117
1618326900000|2021-04-13 15:15:00|107.94|107.9|107.74|107.72|107.98|107.92|107.68|107.64|263920
1618327200000|2021-04-13 15:20:00|107.76|107.68|107.74|107.7|107.78|107.76|107.62|107.54|234971
1618327500000|2021-04-13 15:25:00|107.76|107.68|107.96|107.9|108|107.92|107.66|107.62|411798
1618383600000|2021-04-14 07:00:00|107.6|107.4|107.3|107.14|108.2|108.12|107.08|106.98|734766
1618383900000|2021-04-14 07:05:00|107.28|107.12|107.44|107.3|107.74|107.7|107.18|107.04|343469
1618384200000|2021-04-14 07:10:00|107.42|107.32|108.16|108.02|108.24|108.2|107.4|107.32|578794
1618384500000|2021-04-14 07:15:00|108.14|108.04|108.08|107.94|108.2|108.16|107.84|107.7|286212
1618384800000|2021-04-14 07:20:00|108.06|107.92|107.66|107.54|108.06|107.92|107.66|107.52|130066
1618385100000|2021-04-14 07:25:00|107.64|107.52|107.22|107.12|107.64|107.56|107.08|106.9|192544
1618385400000|2021-04-14 07:30:00|107.24|107.14|107.46|107.42|107.46|107.42|107.16|107.04|242739
1618385700000|2021-04-14 07:35:00|107.44|107.44|107.6|107.52|107.7|107.66|107.42|107.34|254247
1618386000000|2021-04-14 07:40:00|107.58|107.54|107.28|107.2|107.6|107.54|107.28|107.18|70550
1618386300000|2021-04-14 07:45:00|107.3|107.22|107.4|107.34|107.52|107.44|107.18|107.06|136896
1618386600000|2021-04-14 07:50:00|107.38|107.36|107.42|107.36|107.58|107.5|107.32|107.22|127820
1618386900000|2021-04-14 07:55:00|107.46|107.38|107.52|107.44|107.72|107.66|107.46|107.38|277449
1618387200000|2021-04-14 08:00:00|107.54|107.46|107.52|107.44|107.6|107.58|107.5|107.44|62760
1618387500000|2021-04-14 08:05:00|107.5|107.46|107.38|107.32|107.5|107.48|107.3|107.24|113911
1618387800000|2021-04-14 08:10:00|107.36|107.34|107.38|107.32|107.38|107.34|107.32|107.24|85917
1618388100000|2021-04-14 08:15:00|107.36|107.3|107.42|107.4|107.44|107.4|107.36|107.28|200026
1618388400000|2021-04-14 08:20:00|107.4|107.36|107.66|107.6|107.82|107.74|107.4|107.32|110648
1618388700000|2021-04-14 08:25:00|107.68|107.62|107.68|107.64|107.76|107.7|107.5|107.44|183463
1618389000000|2021-04-14 08:30:00|107.7|107.66|107.94|107.9|107.94|107.9|107.7|107.66|123550
1618389300000|2021-04-14 08:35:00|107.96|107.92|107.96|107.9|108.06|108.02|107.9|107.88|122740
1618389600000|2021-04-14 08:40:00|107.94|107.88|107.9|107.82|107.94|107.92|107.84|107.8|85502
1618389900000|2021-04-14 08:45:00|107.88|107.8|107.54|107.48|107.88|107.82|107.52|107.46|211863
1618390200000|2021-04-14 08:50:00|107.52|107.46|107.52|107.46|107.62|107.6|107.46|107.4|89823
1618390500000|2021-04-14 08:55:00|107.56|107.48|107.7|107.64|107.72|107.64|107.52|107.46|82391
1618390800000|2021-04-14 09:00:00|107.72|107.66|107.88|107.82|107.94|107.86|107.68|107.62|59875
1618391100000|2021-04-14 09:05:00|107.9|107.84|107.8|107.74|108|107.92|107.76|107.7|135483
1618391400000|2021-04-14 09:10:00|107.82|107.76|107.8|107.74|108.02|107.96|107.8|107.74|104754
1618391700000|2021-04-14 09:15:00|107.78|107.72|107.92|107.86|107.98|107.94|107.7|107.66|198066
1618392000000|2021-04-14 09:20:00|107.94|107.88|107.92|107.86|108.04|108|107.84|107.78|96681
1618392300000|2021-04-14 09:25:00|107.9|107.84|107.8|107.74|107.96|107.88|107.78|107.72|78410
1618392600000|2021-04-14 09:30:00|107.78|107.76|107.76|107.7|107.84|107.8|107.64|107.58|175534
1618392900000|2021-04-14 09:35:00|107.74|107.68|107.76|107.7|107.84|107.76|107.66|107.6|97196
1618393200000|2021-04-14 09:40:00|107.74|107.68|107.9|107.86|107.92|107.86|107.72|107.64|95271
1618393500000|2021-04-14 09:45:00|107.92|107.88|107.9|107.82|108|107.96|107.84|107.8|69782
1618393800000|2021-04-14 09:50:00|107.88|107.8|107.94|107.86|107.96|107.88|107.82|107.76|31632
1618394100000|2021-04-14 09:55:00|107.92|107.88|108|107.94|108|107.96|107.9|107.84|47346
1618394400000|2021-04-14 10:00:00|107.98|107.96|107.7|107.62|108.02|108|107.7|107.62|119558
1618394700000|2021-04-14 10:05:00|107.68|107.6|107.52|107.44|107.68|107.6|107.4|107.36|201285
1618395000000|2021-04-14 10:10:00|107.5|107.42|107.5|107.46|107.52|107.48|107.32|107.3|84880
1618395300000|2021-04-14 10:15:00|107.48|107.44|107.54|107.5|107.62|107.54|107.4|107.34|77962
1618395600000|2021-04-14 10:20:00|107.56|107.54|107.52|107.48|107.6|107.54|107.5|107.44|43493
1618395900000|2021-04-14 10:25:00|107.5|107.46|107.52|107.46|107.52|107.5|107.44|107.36|81852
1618396200000|2021-04-14 10:30:00|107.54|107.48|107.56|107.5|107.66|107.58|107.52|107.48|118804
1618396500000|2021-04-14 10:35:00|107.58|107.52|107.8|107.76|107.84|107.76|107.56|107.52|87081
1618396800000|2021-04-14 10:40:00|107.82|107.78|107.82|107.76|107.92|107.84|107.8|107.76|21528
1618397100000|2021-04-14 10:45:00|107.8|107.78|107.82|107.76|107.86|107.8|107.76|107.72|66456
1618397400000|2021-04-14 10:50:00|107.8|107.74|107.68|107.64|107.82|107.74|107.64|107.56|43789
1618397700000|2021-04-14 10:55:00|107.7|107.66|107.7|107.64|107.74|107.68|107.62|107.56|172078
1618398000000|2021-04-14 11:00:00|107.68|107.62|107.48|107.44|107.78|107.72|107.48|107.44|144689
1618398300000|2021-04-14 11:05:00|107.5|107.46|107.46|107.42|107.54|107.5|107.38|107.3|70604
1618398600000|2021-04-14 11:10:00|107.48|107.44|107.56|107.52|107.6|107.56|107.46|107.4|186165
1618398900000|2021-04-14 11:15:00|107.54|107.5|107.58|107.52|107.64|107.58|107.54|107.48|56684
1618399200000|2021-04-14 11:20:00|107.6|107.54|107.72|107.66|107.78|107.68|107.58|107.54|148710
1618399500000|2021-04-14 11:25:00|107.74|107.68|108.08|108.04|108.12|108.06|107.72|107.68|136505
1618399800000|2021-04-14 11:30:00|108.06|108.02|108.24|108.2|108.26|108.2|107.98|107.9|139819
1618400100000|2021-04-14 11:35:00|108.26|108.22|108.08|108.02|108.26|108.22|108.08|108.02|106550
1618400400000|2021-04-14 11:40:00|108.06|108|108.16|108.12|108.24|108.2|108.04|107.98|81026
1618400700000|2021-04-14 11:45:00|108.18|108.14|108.06|108.02|108.24|108.2|108.06|107.98|53665
1618401000000|2021-04-14 11:50:00|108.04|108|108.12|108.08|108.14|108.08|107.96|107.86|172639
1618401300000|2021-04-14 11:55:00|108.1|108.06|108.1|108.04|108.18|108.16|108.04|108|105822
1618401600000|2021-04-14 12:00:00|108.12|108.06|108.14|108.1|108.16|108.1|107.96|107.92|100332
1618401900000|2021-04-14 12:05:00|108.12|108.08|108.22|108.18|108.24|108.2|108.1|108.04|106650
1618402200000|2021-04-14 12:10:00|108.2|108.16|108.22|108.18|108.26|108.22|108.16|108.08|116089
1618402500000|2021-04-14 12:15:00|108.2|108.16|107.92|107.86|108.24|108.2|107.86|107.8|90228
1618402800000|2021-04-14 12:20:00|107.88|107.84|107.88|107.84|107.88|107.86|107.84|107.76|63445
1618403100000|2021-04-14 12:25:00|107.86|107.82|107.7|107.66|107.86|107.84|107.7|107.66|82209
1618403400000|2021-04-14 12:30:00|107.68|107.64|107.8|107.74|107.8|107.74|107.56|107.5|141466
1618403700000|2021-04-14 12:35:00|107.78|107.72|107.62|107.56|107.78|107.74|107.6|107.54|88864
1618404000000|2021-04-14 12:40:00|107.6|107.54|107.56|107.52|107.62|107.56|107.48|107.42|83639
1618404300000|2021-04-14 12:45:00|107.54|107.56|107.52|107.44|107.68|107.62|107.5|107.44|72470
1618404600000|2021-04-14 12:50:00|107.54|107.42|107.52|107.46|107.58|107.52|107.48|107.42|51827
1618404900000|2021-04-14 12:55:00|107.54|107.52|107.6|107.58|107.6|107.58|107.54|107.46|76126
1618405200000|2021-04-14 13:00:00|107.58|107.54|108|107.94|108|107.94|107.58|107.54|93616
1618405500000|2021-04-14 13:05:00|107.98|107.92|108.1|108.04|108.16|108.1|107.96|107.9|96911
1618405800000|2021-04-14 13:10:00|108.12|108.06|107.9|107.88|108.12|108.08|107.9|107.86|152595
1618406100000|2021-04-14 13:15:00|107.88|107.86|108|107.94|108|107.96|107.82|107.76|145500
1618406400000|2021-04-14 13:20:00|108.02|107.96|108.4|108.36|108.46|108.42|108.02|107.96|117556
1618406700000|2021-04-14 13:25:00|108.38|108.34|108.24|108.18|108.4|108.34|108.2|108.16|244300
1618407000000|2021-04-14 13:30:00|108.22|108.16|108.34|108.3|108.48|108.42|107.98|107.94|301056
1618407300000|2021-04-14 13:35:00|108.32|108.28|108.66|108.6|108.76|108.66|108.3|108.28|438503
1618407600000|2021-04-14 13:40:00|108.68|108.62|108.28|108.22|108.8|108.74|108.24|108.2|379540
1618407900000|2021-04-14 13:45:00|108.26|108.24|108.54|108.48|108.76|108.72|108.26|108.24|285292
1618408200000|2021-04-14 13:50:00|108.56|108.5|108.3|108.24|108.66|108.6|108.28|108.22|295959
1618408500000|2021-04-14 13:55:00|108.28|108.22|108.44|108.36|108.48|108.42|108.2|108.12|392714
1618408800000|2021-04-14 14:00:00|108.42|108.34|108.26|108.22|108.5|108.48|108.24|108.2|292521
1618409100000|2021-04-14 14:05:00|108.28|108.24|108.34|108.26|108.5|108.46|108.24|108.16|314109
1618409400000|2021-04-14 14:10:00|108.36|108.34|108.74|108.68|108.94|108.88|108.36|108.34|564362
1618409700000|2021-04-14 14:15:00|108.76|108.7|108.48|108.42|108.76|108.74|108.36|108.32|258212
1618410000000|2021-04-14 14:20:00|108.5|108.44|108.12|108.06|108.5|108.46|108.06|108|310486
1618410300000|2021-04-14 14:25:00|108.1|108.04|107.8|107.74|108.12|108.06|107.8|107.72|182159
1618410600000|2021-04-14 14:30:00|107.76|107.72|107.9|107.88|107.98|107.94|107.76|107.72|262149
1618410900000|2021-04-14 14:35:00|107.92|107.86|108.14|108.1|108.16|108.1|107.82|107.78|100549
1618411200000|2021-04-14 14:40:00|108.16|108.08|107.96|107.9|108.4|108.32|107.9|107.84|548773
1618411500000|2021-04-14 14:45:00|108|107.92|108.24|108.2|108.26|108.2|107.92|107.88|354652
1618411800000|2021-04-14 14:50:00|108.26|108.22|108.48|108.42|108.58|108.5|108.26|108.22|126739
1618412100000|2021-04-14 14:55:00|108.46|108.44|108.2|108.14|108.48|108.44|108.16|108.08|217328
1618412400000|2021-04-14 15:00:00|108.18|108.16|108.1|108.04|108.2|108.16|107.96|107.92|454758
1618412700000|2021-04-14 15:05:00|108.08|108.02|107.98|107.96|108.1|108.04|107.96|107.9|311167
1618413000000|2021-04-14 15:10:00|107.96|107.94|108.04|107.98|108.06|108.04|107.94|107.9|170544
1618413300000|2021-04-14 15:15:00|108.02|107.96|107.98|107.94|108.02|107.98|107.92|107.88|194611
1618413600000|2021-04-14 15:20:00|107.96|107.92|107.78|107.74|107.96|107.92|107.62|107.56|602992
1618413900000|2021-04-14 15:25:00|107.76|107.76|107.58|107.52|107.78|107.76|107.54|107.5|512634
1618470000000|2021-04-15 07:00:00|108.72|108.22|108.24|108.06|108.72|108.44|107.9|107.74|411108
1618470300000|2021-04-15 07:05:00|108.26|108.08|109.2|109.04|109.2|109.04|108.1|108.02|394201
1618470600000|2021-04-15 07:10:00|109.18|109.02|109.2|109.1|109.2|109.1|108.68|108.5|407020
1618470900000|2021-04-15 07:15:00|109.24|109.12|109.72|109.62|109.9|109.84|109.24|109.06|1099730
1618471200000|2021-04-15 07:20:00|109.7|109.64|109.42|109.3|109.86|109.78|109.18|109.06|441881
1618471500000|2021-04-15 07:25:00|109.44|109.32|109.2|109.1|109.66|109.56|109.08|109.02|692730
1618471800000|2021-04-15 07:30:00|109.22|109.12|108.58|108.46|109.4|109.24|108.58|108.46|264171
1618472100000|2021-04-15 07:35:00|108.6|108.48|108.04|107.96|108.64|108.56|107.92|107.74|345321
1618472400000|2021-04-15 07:40:00|108.06|107.94|107.98|107.92|108.22|108.18|107.94|107.82|255960
1618472700000|2021-04-15 07:45:00|108|107.94|108.1|108.04|108.12|108.08|107.8|107.74|289475
1618473000000|2021-04-15 07:50:00|108.12|108.06|108.14|108.1|108.26|108.14|107.82|107.74|767996
1618473300000|2021-04-15 07:55:00|108.12|108.08|108.1|108.06|108.3|108.2|107.94|107.86|269805
1618473600000|2021-04-15 08:00:00|108.12|108.04|108.12|108.06|108.2|108.12|108|107.98|195819
1618473900000|2021-04-15 08:05:00|108.14|108.12|107.68|107.62|108.14|108.12|107.68|107.6|289118
1618474200000|2021-04-15 08:10:00|107.7|107.64|107.8|107.74|107.8|107.74|107.58|107.52|226787
1618474500000|2021-04-15 08:15:00|107.82|107.76|108.24|108.2|108.24|108.2|107.82|107.76|138709
1618474800000|2021-04-15 08:20:00|108.26|108.22|108.16|108.1|108.26|108.22|108.08|108.02|106376
1618475100000|2021-04-15 08:25:00|108.14|108.12|108.02|107.96|108.14|108.12|108|107.94|155139
1618475400000|2021-04-15 08:30:00|108.04|107.98|108.04|107.98|108.28|108.08|107.76|107.7|373608
1618475700000|2021-04-15 08:35:00|108.06|108.02|108|107.96|108.14|108.06|107.88|107.8|78578
1618476000000|2021-04-15 08:40:00|108.02|107.98|107.88|107.8|108.02|107.98|107.86|107.8|78217
1618476300000|2021-04-15 08:45:00|107.86|107.82|107.5|107.44|107.86|107.82|107.5|107.44|226962
1618476600000|2021-04-15 08:50:00|107.52|107.46|107.48|107.42|107.62|107.56|107.48|107.4|123461
1618476900000|2021-04-15 08:55:00|107.5|107.44|107.64|107.56|107.66|107.56|107.4|107.3|140842
1618477200000|2021-04-15 09:00:00|107.66|107.58|107.52|107.46|107.66|107.6|107.42|107.34|104206
1618477500000|2021-04-15 09:05:00|107.5|107.5|107.52|107.44|107.68|107.62|107.5|107.4|99117
1618477800000|2021-04-15 09:10:00|107.54|107.46|107.54|107.46|107.68|107.62|107.52|107.44|211052
1618478100000|2021-04-15 09:15:00|107.56|107.48|107.24|107.18|107.6|107.54|107.22|107.14|208616
1618478400000|2021-04-15 09:20:00|107.2|107.16|107.36|107.28|107.4|107.34|107.14|107.08|97426
1618478700000|2021-04-15 09:25:00|107.38|107.3|107.3|107.22|107.4|107.36|107.14|107.08|299355
1618479000000|2021-04-15 09:30:00|107.28|107.2|107.22|107.18|107.28|107.2|107.14|107.1|142525
1618479300000|2021-04-15 09:35:00|107.24|107.2|107.1|107.06|107.24|107.22|107.1|107.06|100304
1618479600000|2021-04-15 09:40:00|107.12|107.08|107.06|107|107.16|107.1|106.96|106.9|349388
1618479900000|2021-04-15 09:45:00|107.04|107.02|107.04|107|107.14|107.08|107|106.94|156998
1618480200000|2021-04-15 09:50:00|107.02|106.98|107.14|107.1|107.14|107.1|106.96|106.9|129432
1618480500000|2021-04-15 09:55:00|107.12|107.08|107.04|107|107.22|107.14|107.04|107|358365
1618480800000|2021-04-15 10:00:00|107.06|107.02|107.08|107.02|107.22|107.16|107.02|106.96|447764
1618481100000|2021-04-15 10:05:00|107.06|107|107.06|106.98|107.1|107.08|106.92|106.84|106116
1618481400000|2021-04-15 10:10:00|107.04|106.96|107|106.96|107.06|107.02|106.98|106.92|165210
1618481700000|2021-04-15 10:15:00|107.02|106.98|106.9|106.86|107.08|107.06|106.9|106.82|421754
1618482000000|2021-04-15 10:20:00|106.92|106.88|107.12|107.06|107.12|107.06|106.92|106.88|64800
1618482300000|2021-04-15 10:25:00|107.14|107.08|107.14|107.08|107.2|107.14|107.08|107.04|57551
1618482600000|2021-04-15 10:30:00|107.12|107.1|107.02|106.98|107.24|107.22|106.98|106.92|192718
1618482900000|2021-04-15 10:35:00|107.04|106.96|107.12|107.06|107.12|107.06|106.88|106.8|180007
1618483200000|2021-04-15 10:40:00|107.14|107.04|107.06|107|107.14|107.1|107.04|107|31106
1618483500000|2021-04-15 10:45:00|107.08|107.02|107.08|107.02|107.16|107.1|107.08|107.02|45849
1618483800000|2021-04-15 10:50:00|107.1|107.04|107.14|107.08|107.18|107.12|107.08|107.02|75558
1618484100000|2021-04-15 10:55:00|107.12|107.1|107.14|107.08|107.22|107.12|107.06|107.04|167384
1618484400000|2021-04-15 11:00:00|107.12|107.06|107.1|107.04|107.22|107.2|107.06|107|182122
1618484700000|2021-04-15 11:05:00|107.12|107.06|106.96|106.92|107.14|107.06|106.82|106.74|248864
1618485000000|2021-04-15 11:10:00|106.98|106.9|107.04|107|107.04|107.02|106.96|106.9|70024
1618485300000|2021-04-15 11:15:00|107.02|106.98|106.98|106.9|107.02|106.98|106.88|106.82|83131
1618485600000|2021-04-15 11:20:00|106.96|106.92|106.84|106.76|106.96|106.92|106.64|106.6|240788
1618485900000|2021-04-15 11:25:00|106.82|106.74|106.96|106.9|106.98|106.92|106.68|106.62|117221
1618486200000|2021-04-15 11:30:00|106.98|106.92|107.08|107|107.1|107.02|106.96|106.92|51911
1618486500000|2021-04-15 11:35:00|107.06|106.98|107|106.96|107.06|107|106.98|106.94|82817
1618486800000|2021-04-15 11:40:00|107.02|106.98|106.88|106.82|107.16|107.1|106.78|106.7|217076
1618487100000|2021-04-15 11:45:00|106.9|106.84|106.9|106.82|107.08|107.02|106.82|106.74|146649
1618487400000|2021-04-15 11:50:00|106.88|106.8|107.08|107.02|107.08|107.02|106.82|106.78|72915
1618487700000|2021-04-15 11:55:00|107.1|107.04|107.12|107.06|107.14|107.1|107.06|107|48129
1618488000000|2021-04-15 12:00:00|107.14|107.08|107.1|107.04|107.2|107.14|107.06|107.02|43220
1618488300000|2021-04-15 12:05:00|107.12|107.06|107.1|107.06|107.14|107.08|107|106.94|44882
1618488600000|2021-04-15 12:10:00|107.12|107.08|107.1|107.06|107.18|107.12|107.1|107.04|53065
1618488900000|2021-04-15 12:15:00|107.12|107.04|107.12|107.04|107.14|107.12|107.08|107.04|66382
1618489200000|2021-04-15 12:20:00|107.14|107.06|107.14|107.08|107.16|107.1|107.06|107|58753
1618489500000|2021-04-15 12:25:00|107.16|107.1|107.14|107.08|107.16|107.12|107.08|107.02|110679
1618489800000|2021-04-15 12:30:00|107.16|107.06|107.14|107.08|107.32|107.26|107.1|107.04|444334
1618490100000|2021-04-15 12:35:00|107.16|107.1|107.12|107.08|107.26|107.18|107.06|107|470445
1618490400000|2021-04-15 12:40:00|107.14|107.1|107.46|107.42|107.48|107.42|107.12|107.06|181157
1618490700000|2021-04-15 12:45:00|107.44|107.4|107.84|107.76|107.86|107.82|107.42|107.36|296506
1618491000000|2021-04-15 12:50:00|107.86|107.78|108.46|108.4|108.52|108.48|107.86|107.78|243681
1618491300000|2021-04-15 12:55:00|108.48|108.42|108.64|108.58|108.74|108.68|108.44|108.36|309697
1618491600000|2021-04-15 13:00:00|108.62|108.56|108.08|108|108.62|108.56|108.06|107.98|483025
1618491900000|2021-04-15 13:05:00|108.1|108.02|108.14|108.1|108.18|108.16|107.98|107.94|196670
1618492200000|2021-04-15 13:10:00|108.12|108.08|108.02|107.96|108.12|108.08|107.96|107.9|223773
1618492500000|2021-04-15 13:15:00|108|107.92|107.96|107.92|108|107.92|107.7|107.66|186737
1618492800000|2021-04-15 13:20:00|107.94|107.9|107.96|107.92|108.02|107.96|107.9|107.84|149245
1618493100000|2021-04-15 13:25:00|107.98|107.94|108.04|107.96|108.14|108.08|107.94|107.9|172532
1618493400000|2021-04-15 13:30:00|108.02|107.94|107.4|107.36|108.02|107.94|107.24|107.14|609181
1618493700000|2021-04-15 13:35:00|107.38|107.34|107.5|107.46|107.62|107.6|107.26|107.2|233789
1618494000000|2021-04-15 13:40:00|107.48|107.44|107.4|107.34|107.5|107.44|107.3|107.24|320863
1618494300000|2021-04-15 13:45:00|107.42|107.36|107.26|107.2|107.42|107.36|107.14|107.1|284078
1618494600000|2021-04-15 13:50:00|107.24|107.16|107.4|107.38|107.48|107.38|107.08|107.04|337416
1618494900000|2021-04-15 13:55:00|107.42|107.4|107.68|107.62|107.74|107.72|107.34|107.32|251176
1618495200000|2021-04-15 14:00:00|107.7|107.64|107.16|107.12|107.78|107.74|107.16|107.12|436260
1618495500000|2021-04-15 14:05:00|107.14|107.1|107.12|107.08|107.22|107.14|106.92|106.9|380054
1618495800000|2021-04-15 14:10:00|107.14|107.1|106.98|106.94|107.14|107.1|106.86|106.82|366094
1618496100000|2021-04-15 14:15:00|107|106.96|106.94|106.9|107.02|106.98|106.9|106.86|364710
1618496400000|2021-04-15 14:20:00|106.96|106.92|107.12|107.08|107.16|107.12|106.94|106.92|559800
1618496700000|2021-04-15 14:25:00|107.1|107.06|107.14|107.08|107.18|107.14|107.06|107|232554
1618497000000|2021-04-15 14:30:00|107.16|107.1|107.1|107.04|107.2|107.12|107.08|107.04|194266
1618497300000|2021-04-15 14:35:00|107.08|107.02|106.88|106.86|107.14|107.04|106.88|106.84|335101
1618497600000|2021-04-15 14:40:00|106.9|106.88|107.22|107.18|107.36|107.32|106.9|106.88|219618
1618497900000|2021-04-15 14:45:00|107.24|107.16|107.24|107.18|107.36|107.28|107.16|107.1|289872
1618498200000|2021-04-15 14:50:00|107.26|107.2|107.36|107.32|107.46|107.4|107.2|107.18|204554
1618498500000|2021-04-15 14:55:00|107.34|107.3|107.12|107.1|107.36|107.3|107.06|107.02|455184
1618498800000|2021-04-15 15:00:00|107.1|107.08|106.92|106.88|107.12|107.08|106.92|106.88|394972
1618499100000|2021-04-15 15:05:00|106.94|106.9|106.76|106.72|106.96|106.92|106.66|106.64|408168
1618499400000|2021-04-15 15:10:00|106.78|106.78|106.72|106.68|106.8|106.78|106.62|106.58|669330
1618499700000|2021-04-15 15:15:00|106.74|106.72|106.96|106.92|107.02|106.98|106.64|106.6|769817
1618500000000|2021-04-15 15:20:00|106.94|106.88|107|106.96|107.02|106.98|106.76|106.72|406254
1618500300000|2021-04-15 15:25:00|106.98|106.94|107.04|106.98|107.04|107|106.92|106.9|1006094
1618556400000|2021-04-16 07:00:00|107.94|107.26|107.58|107.34|107.96|107.54|106.68|106.36|892615
1618556700000|2021-04-16 07:05:00|107.56|107.36|107.52|107.4|107.7|107.66|107.06|106.96|369797
1618557000000|2021-04-16 07:10:00|107.5|107.38|107.3|107.16|107.68|107.62|107.24|107.12|527226
1618557300000|2021-04-16 07:15:00|107.28|107.12|106.9|106.8|107.3|107.22|106.86|106.8|262808
1618557600000|2021-04-16 07:20:00|106.88|106.76|107.02|106.92|107.16|107.12|106.66|106.6|494357
1618557900000|2021-04-16 07:25:00|106.98|106.88|106.56|106.52|106.98|106.88|106.44|106.36|705303
1618558200000|2021-04-16 07:30:00|106.54|106.5|107|106.94|107|106.94|106.52|106.42|747432
1618558500000|2021-04-16 07:35:00|107.02|106.96|106.94|106.9|107.16|107.1|106.88|106.82|572141
1618558800000|2021-04-16 07:40:00|106.92|106.88|106.94|106.86|107.08|106.98|106.84|106.74|254266
1618559100000|2021-04-16 07:45:00|106.92|106.82|106.82|106.76|106.94|106.9|106.74|106.66|223862
1618559400000|2021-04-16 07:50:00|106.84|106.78|106.62|106.56|106.84|106.8|106.36|106.3|285557
1618559700000|2021-04-16 07:55:00|106.6|106.54|106.46|106.38|106.86|106.78|106.46|106.36|228966
1618560000000|2021-04-16 08:00:00|106.48|106.36|106.64|106.58|106.66|106.62|106.38|106.3|211008
1618560300000|2021-04-16 08:05:00|106.62|106.54|106.9|106.86|106.9|106.86|106.5|106.42|255601
1618560600000|2021-04-16 08:10:00|106.92|106.88|107.16|107.08|107.26|107.18|106.84|106.76|283182
1618560900000|2021-04-16 08:15:00|107.14|107.04|107.02|106.94|107.2|107.14|106.94|106.84|187899
1618561200000|2021-04-16 08:20:00|107.04|106.96|106.96|106.92|107.04|106.98|106.94|106.86|46192
1618561500000|2021-04-16 08:25:00|106.94|106.9|107.1|107.06|107.12|107.1|106.88|106.8|221132
1618561800000|2021-04-16 08:30:00|107.12|107.08|107.06|107.02|107.14|107.1|107.02|106.98|105218
1618562100000|2021-04-16 08:35:00|107.04|107|107.12|107.04|107.28|107.24|107.04|106.98|110125
1618562400000|2021-04-16 08:40:00|107.14|107.06|107.2|107.12|107.28|107.24|107.12|107.04|122094
1618562700000|2021-04-16 08:45:00|107.18|107.1|107.1|107.04|107.18|107.1|107|106.94|59848
1618563000000|2021-04-16 08:50:00|107.08|107|107.22|107.16|107.24|107.16|107.08|107|103725
1618563300000|2021-04-16 08:55:00|107.24|107.18|107|106.96|107.3|107.24|107|106.92|150525
1618563600000|2021-04-16 09:00:00|107.02|106.94|106.96|106.9|107.04|107.02|106.94|106.88|106841
1618563900000|2021-04-16 09:05:00|106.98|106.88|107.2|107.18|107.22|107.18|106.9|106.86|122247
1618564200000|2021-04-16 09:10:00||107.16||107.16||107.16||107.16|0
1618564500000|2021-04-16 09:15:00|107.18|107.06|107.6|107.56|107.6|107.56|107.16|107.04|442357
1618564800000|2021-04-16 09:20:00|107.64|107.54|108.08|108|108.12|108.02|107.62|107.54|231106
1618565100000|2021-04-16 09:25:00|108.12|108.08|108.06|108|108.2|108.16|107.92|107.88|535768
1618565400000|2021-04-16 09:30:00|108.04|107.98|107.7|107.64|108.1|108.02|107.64|107.62|352173
1618565700000|2021-04-16 09:35:00|107.72|107.68|107.24|107.18|107.8|107.74|107.14|107.08|145548
1618566000000|2021-04-16 09:40:00|107.22|107.2|107.52|107.46|107.54|107.5|107.12|107.08|144223
1618566300000|2021-04-16 09:45:00|107.56|107.48|107.44|107.36|107.56|107.5|107.12|107.08|109119
1618566600000|2021-04-16 09:50:00|107.42|107.38|107.22|107.18|107.6|107.48|107.22|107.14|334867
1618566900000|2021-04-16 09:55:00|107.26|107.2|107.2|107.12|107.34|107.26|107.16|107.08|472421
1618567200000|2021-04-16 10:00:00|107.22|107.14|107|106.96|107.22|107.14|106.82|106.74|322697
1618567500000|2021-04-16 10:05:00|107.02|106.98|106.98|106.94|107.04|107.02|106.92|106.88|143929
1618567800000|2021-04-16 10:10:00|107|106.92|107.02|106.98|107.1|107.04|106.9|106.84|146865
1618568100000|2021-04-16 10:15:00|107|106.96|106.88|106.82|107|106.96|106.84|106.78|116405
1618568400000|2021-04-16 10:20:00|106.9|106.84|106.66|106.6|106.94|106.92|106.62|106.56|131767
1618568700000|2021-04-16 10:25:00|106.68|106.62|106.88|106.82|106.88|106.82|106.68|106.62|123702
1618569000000|2021-04-16 10:30:00|106.86|106.78|106.82|106.74|106.86|106.8|106.76|106.7|112730
1618569300000|2021-04-16 10:35:00|106.78|106.72|106.62|106.58|106.78|106.74|106.56|106.5|100801
1618569600000|2021-04-16 10:40:00|106.6|106.56|106.34|106.3|106.6|106.56|106.34|106.3|182072
1618569900000|2021-04-16 10:45:00|106.36|106.32|106.34|106.3|106.5|106.46|106.32|106.3|151935
1618570200000|2021-04-16 10:50:00|106.32|106.32|106.3|106.24|106.36|106.32|106.2|106.14|351322
1618570500000|2021-04-16 10:55:00|106.28|106.28|106.22|106.16|106.28|106.28|106.14|106.1|182953
1618570800000|2021-04-16 11:00:00|106.2|106.14|106.1|106.06|106.26|106.24|106.08|106.06|665132
1618571100000|2021-04-16 11:05:00|106.12|106.08|106.2|106.16|106.2|106.18|106|105.9|610987
1618571400000|2021-04-16 11:10:00|106.18|106.14|106.12|106.1|106.18|106.16|105.98|105.92|317938
1618571700000|2021-04-16 11:15:00|106.1|106.08|106.16|106.12|106.3|106.26|106.08|106.02|220990
1618572000000|2021-04-16 11:20:00|106.14|106.1|106.26|106.2|106.28|106.26|106.12|106.06|144099
1618572300000|2021-04-16 11:25:00|106.24|106.18|106.1|106.06|106.28|106.24|106.08|106.02|270853
1618572600000|2021-04-16 11:30:00|106.12|106.08|106.14|106.08|106.22|106.18|106.12|106.06|212835
1618572900000|2021-04-16 11:35:00|106.12|106.06|106.04|106|106.14|106.08|106.02|106|142015
1618573200000|2021-04-16 11:40:00|106.02|105.98|106.24|106.2|106.24|106.22|106|105.92|269916
1618573500000|2021-04-16 11:45:00|106.22|106.22|106.06|106.02|106.22|106.22|106.06|106|108771
1618573800000|2021-04-16 11:50:00|106.08|106.04|106.06|106.02|106.1|106.08|106.04|106|129467
1618574100000|2021-04-16 11:55:00|106.04|106|106.24|106.2|106.24|106.2|106|105.94|445518
1618574400000|2021-04-16 12:00:00|106.22|106.16|106.14|106.08|106.24|106.2|106.14|106.08|122831
1618574700000|2021-04-16 12:05:00|106.12|106.06|106.06|106|106.14|106.1|106|105.94|150497
1618575000000|2021-04-16 12:10:00|106.04|105.98|106.08|106.02|106.14|106.1|106.02|105.94|200690
1618575300000|2021-04-16 12:15:00|106.06|106|106.08|106.04|106.12|106.06|105.92|105.9|212981
1618575600000|2021-04-16 12:20:00|106.06|106.02|106.08|106.02|106.08|106.06|106.02|105.96|83083
1618575900000|2021-04-16 12:25:00|106.1|106.04|106.08|106.02|106.2|106.16|106.04|106|96814
1618576200000|2021-04-16 12:30:00|106.1|106.04|106.14|106.1|106.16|106.14|106.02|106|131457
1618576500000|2021-04-16 12:35:00|106.12|106.08|106.2|106.16|106.2|106.18|106.08|106|126939
1618576800000|2021-04-16 12:40:00|106.22|106.18|106.58|106.5|106.6|106.54|106.22|106.18|199454
1618577100000|2021-04-16 12:45:00|106.56|106.48|106.62|106.58|106.62|106.6|106.46|106.4|82318
1618577400000|2021-04-16 12:50:00|106.6|106.56|106.72|106.68|106.72|106.7|106.58|106.52|94018
1618577700000|2021-04-16 12:55:00|106.7|106.66|106.62|106.58|106.72|106.68|106.58|106.48|72433
1618578000000|2021-04-16 13:00:00|106.6|106.56|106.58|106.56|106.62|106.58|106.5|106.48|50565
1618578300000|2021-04-16 13:05:00|106.6|106.54|106.5|106.46|106.62|106.58|106.46|106.42|70182
1618578600000|2021-04-16 13:10:00|106.48|106.44|106.3|106.24|106.5|106.46|106.02|106|184415
1618578900000|2021-04-16 13:15:00|106.28|106.22|106.26|106.2|106.4|106.36|106.2|106.12|128275
1618579200000|2021-04-16 13:20:00|106.24|106.16|106.14|106.1|106.24|106.16|105.94|105.9|211930
1618579500000|2021-04-16 13:25:00|106.16|106.12|106.28|106.24|106.4|106.34|106.16|106.12|146496
1618579800000|2021-04-16 13:30:00|106.3|106.26|106.16|106.1|106.42|106.34|106.1|106.02|244266
1618580100000|2021-04-16 13:35:00|106.18|106.08|105.76|105.72|106.22|106.16|105.6|105.56|688282
1618580400000|2021-04-16 13:40:00|105.74|105.7|105.96|105.92|106.08|106.02|105.7|105.64|286374
1618580700000|2021-04-16 13:45:00|105.94|105.9|105.92|105.88|106.1|106.04|105.9|105.84|256722
1618581000000|2021-04-16 13:50:00|105.9|105.86|106.06|106.02|106.1|106.04|105.82|105.8|657159
1618581300000|2021-04-16 13:55:00|106.04|106|105.6|105.54|106.1|106.06|105.52|105.48|638164
1618581600000|2021-04-16 14:00:00|105.62|105.56|105.58|105.54|105.74|105.68|105.56|105.48|470874
1618581900000|2021-04-16 14:05:00|105.56|105.52|105.58|105.52|105.66|105.62|105.52|105.48|818925
1618582200000|2021-04-16 14:10:00|105.56|105.5|105.24|105.2|105.58|105.52|105.16|105.14|449831
1618582500000|2021-04-16 14:15:00|105.22|105.22|105.28|105.22|105.46|105.44|105.22|105.2|418576
1618582800000|2021-04-16 14:20:00|105.3|105.24|105.38|105.3|105.38|105.34|105|104.98|1251890
1618583100000|2021-04-16 14:25:00|105.4|105.32|105.28|105.2|105.58|105.48|105.18|105.1|723855
1618583400000|2021-04-16 14:30:00|105.3|105.22|105.58|105.52|105.72|105.68|105.3|105.22|687044
1618583700000|2021-04-16 14:35:00|105.56|105.5|105.68|105.66|105.78|105.76|105.48|105.42|378895
1618584000000|2021-04-16 14:40:00|105.7|105.68|105.66|105.6|105.8|105.78|105.58|105.52|366414
1618584300000|2021-04-16 14:45:00|105.64|105.58|105.46|105.4|105.64|105.6|105.22|105.16|367604
1618584600000|2021-04-16 14:50:00|105.48|105.42|105.54|105.48|105.6|105.56|105.48|105.42|210730
1618584900000|2021-04-16 14:55:00|105.52|105.5|105.36|105.32|105.6|105.54|105.34|105.3|261597
1618585200000|2021-04-16 15:00:00|105.34|105.34|105.38|105.32|105.54|105.5|105.34|105.3|413870
1618585500000|2021-04-16 15:05:00|105.4|105.34|105.34|105.3|105.46|105.42|105.34|105.3|365416
1618585800000|2021-04-16 15:10:00|105.32|105.28|105.14|105.06|105.32|105.28|105|104.96|831329
1618586100000|2021-04-16 15:15:00|105.12|105.08|105|104.96|105.16|105.1|104.82|104.78|848320
1618586400000|2021-04-16 15:20:00|104.98|104.92|104.58|104.52|105.02|104.96|104.56|104.46|1092001
1618586700000|2021-04-16 15:25:00|104.6|104.56|104.56|104.46|104.76|104.68|104.38|104.3|1593860
1618815600000|2021-04-19 07:00:00|106.06|105.64|105.96|105.82|106.32|106.1|105.02|104.8|837858
1618815900000|2021-04-19 07:05:00|106|105.78|106.34|106.22|106.78|106.66|105.8|105.62|1002786
1618816200000|2021-04-19 07:10:00|106.38|106.24|105.88|105.8|106.4|106.3|105.48|105.32|650384
1618816500000|2021-04-19 07:15:00|105.9|105.78|105.48|105.36|106.06|106|105.48|105.34|314214
1618816800000|2021-04-19 07:20:00|105.46|105.34|105.04|104.92|105.66|105.58|104.94|104.84|365680
1618817100000|2021-04-19 07:25:00|105.02|104.88|105.2|105.08|105.4|105.3|104.96|104.86|1138924
1618817400000|2021-04-19 07:30:00|105.18|105.06|105.1|105.02|105.34|105.22|105|104.9|293228
1618817700000|2021-04-19 07:35:00|105.08|105|105.3|105.24|105.32|105.24|104.92|104.84|220148
1618818000000|2021-04-19 07:40:00|105.28|105.26|105.84|105.74|105.88|105.78|105.28|105.22|340858
1618818300000|2021-04-19 07:45:00|105.86|105.76|106.06|106.02|106.16|106.14|105.78|105.7|276895
1618818600000|2021-04-19 07:50:00|106.04|106|106.38|106.32|106.38|106.36|106.04|105.98|173958
1618818900000|2021-04-19 07:55:00|106.4|106.34|106.38|106.28|106.58|106.5|106.34|106.18|159290
1618819200000|2021-04-19 08:00:00|106.4|106.3|106.44|106.34|106.66|106.58|106.36|106.28|264600
1618819500000|2021-04-19 08:05:00|106.4|106.32|106.42|106.32|106.42|106.4|106.22|106.14|194429
1618819800000|2021-04-19 08:10:00|106.44|106.34|106.42|106.34|106.52|106.44|106.3|106.2|142907
1618820100000|2021-04-19 08:15:00|106.4|106.3|106.12|106|106.42|106.3|106.08|106|189479
1618820400000|2021-04-19 08:20:00|106.1|105.98|105.92|105.82|106.22|106.12|105.92|105.8|127832
1618820700000|2021-04-19 08:25:00|105.88|105.8|105.92|105.84|105.98|105.88|105.82|105.74|109293
1618821000000|2021-04-19 08:30:00|105.9|105.86|105.8|105.74|106.06|105.98|105.78|105.72|152481
1618821300000|2021-04-19 08:35:00|105.78|105.72|105.96|105.92|106|105.92|105.7|105.58|96168
1618821600000|2021-04-19 08:40:00|106|105.94|106.12|106.04|106.16|106.12|106|105.94|85651
1618821900000|2021-04-19 08:45:00|106.1|106.08|106.16|106.08|106.16|106.1|106|105.94|117370
1618822200000|2021-04-19 08:50:00|106.14|106.06|106.16|106.12|106.2|106.14|106.06|106|38433
1618822500000|2021-04-19 08:55:00|106.14|106.1|106.1|106.04|106.14|106.1|106|105.94|73519
1618822800000|2021-04-19 09:00:00|106.08|106|105.96|105.88|106.14|106.08|105.96|105.88|46685
1618823100000|2021-04-19 09:05:00|105.94|105.86|106|105.96|106.02|105.98|105.82|105.74|124036
1618823400000|2021-04-19 09:10:00|105.98|105.94|106.1|106.02|106.16|106.1|105.98|105.92|122093
1618823700000|2021-04-19 09:15:00|106.08|106.04|105.88|105.84|106.08|106.04|105.88|105.82|85816
1618824000000|2021-04-19 09:20:00|105.86|105.82|105.56|105.46|105.86|105.82|105.44|105.38|115941
1618824300000|2021-04-19 09:25:00|105.58|105.48|105.62|105.54|105.62|105.58|105.54|105.46|62995
1618824600000|2021-04-19 09:30:00|105.64|105.56|105.56|105.52|105.72|105.64|105.56|105.52|94747
1618824900000|2021-04-19 09:35:00|105.54|105.5|105.54|105.48|105.56|105.5|105.42|105.34|60463
1618825200000|2021-04-19 09:40:00|105.52|105.5|105.5|105.44|105.58|105.52|105.46|105.4|65241
1618825500000|2021-04-19 09:45:00|105.52|105.42|105.56|105.52|105.68|105.64|105.5|105.42|60992
1618825800000|2021-04-19 09:50:00|105.58|105.5|105.86|105.78|105.86|105.8|105.58|105.5|58599
1618826100000|2021-04-19 09:55:00|105.84|105.8|105.9|105.86|106|105.94|105.82|105.76|116443
1618826400000|2021-04-19 10:00:00|105.92|105.88|105.9|105.86|105.96|105.92|105.86|105.82|56958
1618826700000|2021-04-19 10:05:00|105.92|105.88|105.96|105.92|106.06|105.96|105.9|105.86|149605
1618827000000|2021-04-19 10:10:00|105.98|105.9|105.98|105.96|106|105.98|105.8|105.76|156796
1618827300000|2021-04-19 10:15:00|106|105.94|106.16|106.12|106.2|106.12|105.94|105.9|177515
1618827600000|2021-04-19 10:20:00|106.14|106.1|106.22|106.14|106.32|106.26|106.12|106.06|77015
1618827900000|2021-04-19 10:25:00|106.24|106.16|106.14|106.1|106.28|106.24|106.1|106.08|31440
1618828200000|2021-04-19 10:30:00|106.16|106.12|106.16|106.12|106.18|106.14|106.08|106.04|142268
1618828500000|2021-04-19 10:35:00|106.18|106.14|106.14|106.08|106.24|106.18|106|105.94|119039
1618828800000|2021-04-19 10:40:00|106.16|106.12|106.24|106.18|106.28|106.26|106.1|106.02|63257
1618829100000|2021-04-19 10:45:00|106.22|106.16|106.14|106.08|106.22|106.18|106.06|106.02|86604
1618829400000|2021-04-19 10:50:00|106.16|106.1|106.22|106.18|106.22|106.18|106.16|106.08|78750
1618829700000|2021-04-19 10:55:00|106.24|106.16|106.42|106.38|106.46|106.4|106.24|106.16|81609
1618830000000|2021-04-19 11:00:00|106.4|106.34|106.4|106.32|106.4|106.36|106.24|106.18|126190
1618830300000|2021-04-19 11:05:00|106.38|106.34|106.54|106.5|106.54|106.52|106.38|106.32|130219
1618830600000|2021-04-19 11:10:00|106.52|106.46|106.76|106.7|106.8|106.74|106.42|106.36|168331
1618830900000|2021-04-19 11:15:00|106.74|106.68|106.56|106.52|106.78|106.7|106.54|106.46|92762
1618831200000|2021-04-19 11:20:00|106.58|106.54|106.52|106.46|106.82|106.66|106.46|106.42|303528
1618831500000|2021-04-19 11:25:00|106.54|106.48|106.28|106.26|106.54|106.5|106.28|106.2|125952
1618831800000|2021-04-19 11:30:00|106.26|106.24|106|105.94|106.28|106.24|105.96|105.92|200587
1618832100000|2021-04-19 11:35:00|106.02|105.96|106.08|106.02|106.14|106.1|106|105.94|111527
1618832400000|2021-04-19 11:40:00|106.1|106.04|106.14|106.06|106.14|106.08|106.02|106|121221
1618832700000|2021-04-19 11:45:00|106.16|106.08|106.16|106.1|106.18|106.16|106.02|105.98|143249
1618833000000|2021-04-19 11:50:00|106.14|106.08|105.98|105.96|106.14|106.08|105.96|105.94|178692
1618833300000|2021-04-19 11:55:00|106|105.98|105.94|105.9|106.04|106.02|105.94|105.9|66366
1618833600000|2021-04-19 12:00:00|105.92|105.88|105.92|105.86|105.96|105.9|105.82|105.76|108776
1618833900000|2021-04-19 12:05:00|105.9|105.88|105.92|105.86|105.98|105.94|105.86|105.82|105147
1618834200000|2021-04-19 12:10:00|105.94|105.88|106.12|106.04|106.24|106.16|105.92|105.88|84737
1618834500000|2021-04-19 12:15:00|106.14|106.06|106.1|106.06|106.14|106.08|106.02|106|48481
1618834800000|2021-04-19 12:20:00|106.06|106.04|106.36|106.3|106.38|106.32|106.06|106.02|61468
1618835100000|2021-04-19 12:25:00|106.38|106.32|106.26|106.2|106.38|106.32|106.18|106.16|68938
1618835400000|2021-04-19 12:30:00|106.24|106.22|106.1|106.04|106.38|106.3|106.02|105.96|309542
1618835700000|2021-04-19 12:35:00|106.08|106.02|106.1|106.02|106.16|106.1|106.06|106|71367
1618836000000|2021-04-19 12:40:00|106.12|106.04|106.08|106.04|106.12|106.08|106.04|106|36878
1618836300000|2021-04-19 12:45:00|106.06|106.02|106.06|106.02|106.14|106.08|106.04|106|128313
1618836600000|2021-04-19 12:50:00|106.08|106.04|106.32|106.24|106.32|106.24|106.06|106.02|45640
1618836900000|2021-04-19 12:55:00|106.3|106.26|106.52|106.5|106.58|106.52|106.3|106.26|105286
1618837200000|2021-04-19 13:00:00|106.54|106.48|106.46|106.4|106.62|106.58|106.44|106.4|132202
1618837500000|2021-04-19 13:05:00|106.44|106.38|106.2|106.14|106.44|106.38|106.18|106.12|94115
1618837800000|2021-04-19 13:10:00|106.18|106.12|106.14|106.1|106.22|106.16|106.04|106|117264
1618838100000|2021-04-19 13:15:00|106.18|106.12|106.08|106.04|106.18|106.12|106|105.94|220609
1618838400000|2021-04-19 13:20:00|106.1|106.06|106.06|106.02|106.14|106.12|106.04|106|299888
1618838700000|2021-04-19 13:25:00|106.04|106|105.76|105.7|106.06|106.02|105.7|105.68|367687
1618839000000|2021-04-19 13:30:00|105.78|105.72|105.56|105.5|105.88|105.82|105.4|105.36|631998
1618839300000|2021-04-19 13:35:00|105.58|105.52|105.6|105.56|105.8|105.76|105.58|105.52|80194
1618839600000|2021-04-19 13:40:00|105.58|105.54|105.72|105.66|105.82|105.74|105.48|105.42|171903
1618839900000|2021-04-19 13:45:00|105.7|105.64|106.04|105.98|106.12|106.06|105.68|105.62|219340
1618840200000|2021-04-19 13:50:00|106.06|106|105.96|105.88|106.18|106.1|105.96|105.88|225433
1618840500000|2021-04-19 13:55:00|105.94|105.9|105.84|105.8|105.98|105.92|105.84|105.8|132574
1618840800000|2021-04-19 14:00:00|105.82|105.78|105.36|105.3|105.84|105.78|105.32|105.24|227356
1618841100000|2021-04-19 14:05:00|105.34|105.28|105.22|105.16|105.46|105.4|105.22|105.1|411038
1618841400000|2021-04-19 14:10:00|105.2|105.14|105.06|105|105.2|105.16|104.94|104.9|359092
1618841700000|2021-04-19 14:15:00|105.08|105.02|105.22|105.16|105.26|105.22|105.06|105|143756
1618842000000|2021-04-19 14:20:00|105.24|105.18|105.62|105.6|105.68|105.62|105.2|105.12|433276
1618842300000|2021-04-19 14:25:00|105.64|105.58|105.42|105.36|105.7|105.68|105.26|105.2|166064
1618842600000|2021-04-19 14:30:00|105.4|105.38|105.56|105.48|105.6|105.54|105.4|105.36|150699
1618842900000|2021-04-19 14:35:00|105.54|105.5|105.42|105.38|105.58|105.54|105.38|105.34|62093
1618843200000|2021-04-19 14:40:00|105.44|105.4|104.98|104.92|105.46|105.42|104.98|104.9|143165
1618843500000|2021-04-19 14:45:00|104.96|104.9|104.72|104.68|104.96|104.9|104.62|104.56|459699
1618843800000|2021-04-19 14:50:00|104.7|104.66|104.92|104.84|104.92|104.86|104.62|104.56|301255
1618844100000|2021-04-19 14:55:00|104.94|104.86|104.8|104.74|105|104.96|104.7|104.66|346941
1618844400000|2021-04-19 15:00:00|104.82|104.72|104.9|104.84|105|104.98|104.8|104.72|223272
1618844700000|2021-04-19 15:05:00|104.88|104.86|104.78|104.74|104.92|104.88|104.78|104.72|252616
1618845000000|2021-04-19 15:10:00|104.76|104.72|104.92|104.88|104.92|104.88|104.74|104.7|131145
1618845300000|2021-04-19 15:15:00|104.9|104.86|105.08|105.04|105.14|105.08|104.88|104.86|269134
1618845600000|2021-04-19 15:20:00|105.1|105.02|105.22|105.14|105.24|105.18|105.04|104.98|241175
1618845900000|2021-04-19 15:25:00|105.2|105.16|105.26|105.2|105.4|105.34|105.2|105.14|424164
1618902000000|2021-04-20 07:00:00|104.88|104.32|105.22|104.98|105.78|105.54|104.56|104.32|608969
1618902300000|2021-04-20 07:05:00|105.18|105|105.12|104.92|105.26|105.14|104.74|104.6|445200
1618902600000|2021-04-20 07:10:00|105.1|105.12|104.78|104.66|105.44|105.3|104.66|104.6|344828
1618902900000|2021-04-20 07:15:00|104.8|104.68|104.68|104.58|105.12|104.98|104.64|104.58|274368
1618903200000|2021-04-20 07:20:00|104.66|104.6|104.58|104.46|104.76|104.64|104.5|104.4|247473
1618903500000|2021-04-20 07:25:00|104.56|104.48|104.46|104.4|104.78|104.7|104.4|104.3|222393
1618903800000|2021-04-20 07:30:00|104.48|104.36|104.48|104.44|104.68|104.66|104.38|104.3|203249
1618904100000|2021-04-20 07:35:00|104.5|104.48|104.5|104.4|104.8|104.76|104.5|104.4|186637
1618904400000|2021-04-20 07:40:00|104.52|104.42|104.44|104.38|104.66|104.58|104.4|104.3|131744
1618904700000|2021-04-20 07:45:00|104.46|104.4|104.24|104.18|104.46|104.42|104.2|104.12|311427
1618905000000|2021-04-20 07:50:00|104.22|104.16|104.18|104.1|104.24|104.16|104.08|104.04|172687
1618905300000|2021-04-20 07:55:00|104.22|104.12|104|103.98|104.26|104.22|103.96|103.9|609455
1618905600000|2021-04-20 08:00:00|103.98|103.96|103.76|103.72|103.98|103.96|103.5|103.44|350976
1618905900000|2021-04-20 08:05:00|103.72|103.7|103.96|103.88|104.06|104.02|103.72|103.62|267730
1618906200000|2021-04-20 08:10:00|103.94|103.86|103.38|103.34|103.94|103.86|103.38|103.32|258919
1618906500000|2021-04-20 08:15:00|103.36|103.32|103.06|103|103.38|103.36|103|102.94|806347
1618906800000|2021-04-20 08:20:00|103.04|102.98|102.94|102.9|103.04|102.98|102.78|102.74|545060
1618907100000|2021-04-20 08:25:00|102.96|102.88|102.98|102.9|103.26|103.18|102.96|102.88|489517
1618907400000|2021-04-20 08:30:00|102.96|102.88|103.02|102.96|103.04|102.98|102.82|102.72|419553
1618907700000|2021-04-20 08:35:00|103.04|102.98|102.92|102.84|103.52|103.44|102.9|102.82|1117757
1618908000000|2021-04-20 08:40:00|102.94|102.9|102.82|102.76|103.36|103.28|102.78|102.7|942110
1618908300000|2021-04-20 08:45:00|102.86|102.78|103.08|103|103.28|103.2|102.86|102.78|295432
1618908600000|2021-04-20 08:50:00|103.1|103.02|102.84|102.8|103.12|103.08|102.8|102.72|484510
1618908900000|2021-04-20 08:55:00|102.86|102.82|102.96|102.9|103.1|103.02|102.76|102.7|461179
1618909200000|2021-04-20 09:00:00|103|102.92|103.02|103|103.1|103.02|102.94|102.88|396812
1618909500000|2021-04-20 09:05:00|103|102.98|102.72|102.66|103.02|103|102.66|102.6|301583
1618909800000|2021-04-20 09:10:00|102.7|102.68|102.28|102.26|102.72|102.68|102.22|102.14|485395
1618910100000|2021-04-20 09:15:00|102.3|102.28|102.42|102.36|102.62|102.58|102.3|102.28|332895
1618910400000|2021-04-20 09:20:00|102.44|102.34|102.42|102.34|102.54|102.5|102.36|102.3|263355
1618910700000|2021-04-20 09:25:00|102.4|102.32|102.24|102.18|102.52|102.48|102.22|102.16|192108
1618911000000|2021-04-20 09:30:00|102.2|102.16|101.86|101.82|102.28|102.24|101.84|101.76|1249384
1618911300000|2021-04-20 09:35:00|101.84|101.8|102.18|102.1|102.18|102.1|101.82|101.76|646876
1618911600000|2021-04-20 09:40:00|102.16|102.12|102.34|102.28|102.34|102.28|102.16|102.1|686397
1618911900000|2021-04-20 09:45:00|102.32|102.26|102.54|102.48|102.54|102.5|102.32|102.26|497102
1618912200000|2021-04-20 09:50:00|102.56|102.5|103.02|103|103.18|103.14|102.56|102.5|637210
1618912500000|2021-04-20 09:55:00|103.04|103.02|102.76|102.7|103.16|103.14|102.68|102.62|368359
1618912800000|2021-04-20 10:00:00|102.74|102.68|102.32|102.28|102.76|102.74|102.26|102.22|272271
1618913100000|2021-04-20 10:05:00|102.34|102.26|102.4|102.34|102.42|102.38|102.2|102.12|242818
1618913400000|2021-04-20 10:10:00|102.38|102.32|102.3|102.24|102.4|102.38|102.22|102.18|399017
1618913700000|2021-04-20 10:15:00|102.28|102.22|102.12|102.06|102.28|102.22|102.08|102.02|920464
1618914000000|2021-04-20 10:20:00|102.08|102.02|101.56|101.5|102.08|102.02|101.56|101.5|724248
1618914300000|2021-04-20 10:25:00|101.58|101.52|101.5|101.46|101.8|101.78|101.44|101.4|541896
1618914600000|2021-04-20 10:30:00|101.48|101.44|101.7|101.64|101.86|101.8|101.48|101.44|577493
1618914900000|2021-04-20 10:35:00|101.68|101.66|101.7|101.64|101.76|101.74|101.64|101.56|325075
1618915200000|2021-04-20 10:40:00|101.68|101.62|101.34|101.28|101.7|101.68|101.22|101.16|507716
1618915500000|2021-04-20 10:45:00|101.32|101.3|101.22|101.16|101.38|101.32|100.92|100.88|849228
1618915800000|2021-04-20 10:50:00|101.2|101.18|101.4|101.34|101.44|101.34|101.08|101.04|386153
1618916100000|2021-04-20 10:55:00|101.38|101.32|101.44|101.36|101.56|101.5|101.26|101.2|448691
1618916400000|2021-04-20 11:00:00|101.46|101.38|101.16|101.1|101.56|101.5|101.12|101.04|318170
1618916700000|2021-04-20 11:05:00|101.14|101.08|100.94|100.88|101.14|101.1|100.64|100.58|780869
1618917000000|2021-04-20 11:10:00|100.92|100.86|100.92|100.84|101.12|101.04|100.68|100.62|726625
1618917300000|2021-04-20 11:15:00|100.9|100.86|100.68|100.62|101.08|101|100.64|100.52|506821
1618917600000|2021-04-20 11:20:00|100.66|100.6|100.88|100.8|101.18|101.12|100.66|100.6|448032
1618917900000|2021-04-20 11:25:00|100.86|100.78|100.6|100.56|100.92|100.86|100.54|100.46|799959
1618918200000|2021-04-20 11:30:00|100.62|100.54|100.66|100.62|100.78|100.72|100.58|100.54|505619
1618918500000|2021-04-20 11:35:00|100.64|100.6|100.9|100.88|100.98|100.94|100.64|100.6|549882
1618918800000|2021-04-20 11:40:00|100.92|100.9|100.84|100.76|101.04|100.98|100.8|100.74|448272
1618919100000|2021-04-20 11:45:00|100.82|100.74|100.9|100.82|100.98|100.9|100.6|100.54|318203
1618919400000|2021-04-20 11:50:00|100.92|100.84|101.14|101.1|101.28|101.22|100.92|100.84|830076
1618919700000|2021-04-20 11:55:00|101.16|101.08|100.96|100.88|101.16|101.14|100.94|100.88|346777
1618920000000|2021-04-20 12:00:00|100.94|100.86|100.9|100.84|101|100.96|100.76|100.7|471992
1618920300000|2021-04-20 12:05:00|100.92|100.86|101.06|101|101.18|101.14|100.88|100.86|454368
1618920600000|2021-04-20 12:10:00|101.08|101.02|101.58|101.5|101.6|101.52|101.08|101.02|434194
1618920900000|2021-04-20 12:15:00|101.56|101.46|101.78|101.74|101.94|101.88|101.46|101.42|682858
1618921200000|2021-04-20 12:20:00|101.8|101.76|101.84|101.8|102.14|102.1|101.78|101.76|384991
1618921500000|2021-04-20 12:25:00|101.86|101.82|101.48|101.46|101.9|101.82|101.42|101.32|205072
1618921800000|2021-04-20 12:30:00|101.54|101.48|101.54|101.48|101.78|101.72|101.48|101.48|217826
1618922100000|2021-04-20 12:35:00|101.56|101.5|101.52|101.46|101.72|101.64|101.4|101.36|262915
1618922400000|2021-04-20 12:40:00|101.5|101.44|101.92|101.9|102.24|102.16|101.5|101.44|339824
1618922700000|2021-04-20 12:45:00|101.96|101.92|101.88|101.78|102.18|102.16|101.88|101.78|953169
1618923000000|2021-04-20 12:50:00|101.9|101.8|102.34|102.28|102.42|102.36|101.88|101.78|382723
1618923300000|2021-04-20 12:55:00|102.36|102.26|102.84|102.78|102.92|102.86|102.3|102.26|454859
1618923600000|2021-04-20 13:00:00|102.82|102.8|102.7|102.64|102.84|102.82|102.54|102.46|246918
1618923900000|2021-04-20 13:05:00|102.72|102.66|102.68|102.62|102.72|102.68|102.52|102.44|114823
1618924200000|2021-04-20 13:10:00|102.7|102.64|102.66|102.62|102.8|102.74|102.66|102.62|75952
1618924500000|2021-04-20 13:15:00|102.68|102.64|102.42|102.4|102.76|102.7|102.42|102.38|190783
1618924800000|2021-04-20 13:20:00|102.44|102.38|102.3|102.26|102.44|102.38|102.26|102.18|426672
1618925100000|2021-04-20 13:25:00|102.28|102.28|102.26|102.22|102.36|102.32|102.26|102.22|116285
1618925400000|2021-04-20 13:30:00|102.3|102.24|101.56|101.52|102.3|102.26|101.5|101.44|460097
1618925700000|2021-04-20 13:35:00|101.58|101.54|101.28|101.22|101.7|101.64|101.26|101.22|295276
1618926000000|2021-04-20 13:40:00|101.3|101.24|101.32|101.26|101.4|101.38|101.2|101.14|243982
1618926300000|2021-04-20 13:45:00|101.36|101.28|101.58|101.54|101.62|101.56|101.2|101.12|454046
1618926600000|2021-04-20 13:50:00|101.56|101.56|101.48|101.4|101.68|101.64|101.28|101.24|795532
1618926900000|2021-04-20 13:55:00|101.46|101.42|101.42|101.36|101.64|101.6|101.38|101.3|246927
1618927200000|2021-04-20 14:00:00|101.4|101.34|101.22|101.12|101.56|101.48|100.98|100.88|559530
1618927500000|2021-04-20 14:05:00|101.2|101.08|101.02|100.98|101.28|101.24|100.88|100.8|483237
1618927800000|2021-04-20 14:10:00|100.98|100.92|101.1|101.06|101.28|101.18|100.88|100.82|277504
1618928100000|2021-04-20 14:15:00|101.08|101.04|101.28|101.24|101.48|101.44|101.06|101|398500
1618928400000|2021-04-20 14:20:00|101.26|101.2|101.06|101.02|101.28|101.22|100.98|100.9|592401
1618928700000|2021-04-20 14:25:00|101.08|101.04|101.18|101.14|101.26|101.18|101.04|100.98|414700
1618929000000|2021-04-20 14:30:00|101.16|101.12|100.98|100.94|101.28|101.22|100.98|100.94|374654
1618929300000|2021-04-20 14:35:00|100.96|100.9|100.52|100.44|100.96|100.9|100.48|100.4|618629
1618929600000|2021-04-20 14:40:00|100.54|100.46|100.5|100.46|100.68|100.62|100.44|100.42|508288
1618929900000|2021-04-20 14:45:00|100.48|100.42|100.46|100.42|100.56|100.54|100.4|100.3|553781
1618930200000|2021-04-20 14:50:00|100.44|100.4|99.78|99.76|100.44|100.4|99.77|99.72|2268660
1618930500000|2021-04-20 14:55:00|99.79|99.75|100.28|100.22|100.3|100.26|99.69|99.61|1766136
1618930800000|2021-04-20 15:00:00|100.3|100.24|100.18|100.1|100.56|100.5|100.06|100|1009669
1618931100000|2021-04-20 15:05:00|100.14|100.08|100.08|100.06|100.58|100.52|100.04|100.02|1080295
1618931400000|2021-04-20 15:10:00|100.1|100.04|100.44|100.36|100.56|100.5|100.06|100|838225
1618931700000|2021-04-20 15:15:00|100.46|100.38|100.3|100.24|100.58|100.54|100.1|100.02|980727
1618932000000|2021-04-20 15:20:00|100.26|100.22|99.67|99.61|100.3|100.24|99.59|99.5|1678894
1618932300000|2021-04-20 15:25:00|99.66|99.62|99.98|99.88|100|99.96|99.63|99.57|2727654
1618988400000|2021-04-21 07:00:00|100.38|100.36|100.04|99.83|100.72|100.48|99.46|99.28|1523098
1618988700000|2021-04-21 07:05:00|100.06|99.8|100.82|100.74|101.38|101.24|100.04|99.8|851333
1618989000000|2021-04-21 07:10:00|100.8|100.68|101.78|101.66|101.9|101.8|100.5|100.34|1145325
1618989300000|2021-04-21 07:15:00|101.8|101.7|100.88|100.8|101.98|101.94|100.82|100.74|646334
1618989600000|2021-04-21 07:20:00|100.84|100.78|100.92|100.82|101.04|100.9|100.38|100.3|703096
1618989900000|2021-04-21 07:25:00|100.96|100.84|100.46|100.38|100.96|100.9|100.2|100.1|429778
1618990200000|2021-04-21 07:30:00|100.42|100.34|100.6|100.48|100.9|100.8|100.38|100.28|344966
1618990500000|2021-04-21 07:35:00|100.62|100.5|101.08|100.98|101.1|101.02|100.5|100.42|450695
1618990800000|2021-04-21 07:40:00|101.06|101.04|101.4|101.32|101.56|101.5|101.06|101.04|552973
1618991100000|2021-04-21 07:45:00|101.38|101.3|101.2|101.12|101.5|101.44|101.04|101|247748
1618991400000|2021-04-21 07:50:00|101.18|101.1|101.58|101.5|101.98|101.86|100.96|100.9|522135
1618991700000|2021-04-21 07:55:00|101.56|101.48|101.06|101|101.56|101.48|101.06|101|281116
1618992000000|2021-04-21 08:00:00|101.04|100.96|101.06|100.98|101.28|101.2|100.94|100.9|255080
1618992300000|2021-04-21 08:05:00|101.04|100.96|100.3|100.24|101.04|100.96|100.12|100.04|503333
1618992600000|2021-04-21 08:10:00|100.28|100.22|100.06|100|100.38|100.28|99.96|99.87|428647
1618992900000|2021-04-21 08:15:00|100.08|100.02|100.04|99.93|100.22|100.16|99.79|99.7|454409
1618993200000|2021-04-21 08:20:00|100.08|99.94|100.28|100.18|100.3|100.18|99.9|99.85|215223
1618993500000|2021-04-21 08:25:00|100.26|100.2|100.24|100.12|100.42|100.4|100.16|100.08|312572
1618993800000|2021-04-21 08:30:00|100.22|100.14|100.34|100.24|100.46|100.34|100.2|100.14|164345
1618994100000|2021-04-21 08:35:00|100.32|100.22|100.16|100.12|100.36|100.3|100.08|100.04|239058
1618994400000|2021-04-21 08:40:00|100.18|100.16|100.08|100.02|100.28|100.22|100.02|99.94|271315
1618994700000|2021-04-21 08:45:00|100.1|100.04|99.84|99.8|100.1|100.08|99.8|99.75|202057
1618995000000|2021-04-21 08:50:00|99.85|99.77|99.75|99.68|100|99.94|99.71|99.65|417400
1618995300000|2021-04-21 08:55:00|99.77|99.7|99.81|99.77|100|99.9|99.64|99.6|358589
1618995600000|2021-04-21 09:00:00|99.84|99.78|99.65|99.61|99.88|99.84|99.58|99.54|187073
1618995900000|2021-04-21 09:05:00|99.64|99.6|99.63|99.56|99.7|99.63|99.45|99.4|329814
1618996200000|2021-04-21 09:10:00|99.62|99.57|99.5|99.43|99.66|99.6|99.45|99.4|261923
1618996500000|2021-04-21 09:15:00|99.52|99.44|99.54|99.52|99.64|99.56|99.41|99.36|204213
1618996800000|2021-04-21 09:20:00|99.58|99.53|99.83|99.76|99.91|99.85|99.54|99.5|319165
1618997100000|2021-04-21 09:25:00|99.84|99.77|100.06|99.99|100.06|99.99|99.84|99.77|303147
1618997400000|2021-04-21 09:30:00|100.04|100|99.83|99.76|100.2|100.14|99.68|99.62|198132
1618997700000|2021-04-21 09:35:00|99.82|99.75|99.67|99.62|99.86|99.79|99.66|99.6|97981
1618998000000|2021-04-21 09:40:00|99.65|99.6|99.98|99.93|100|99.97|99.56|99.51|255062
1618998300000|2021-04-21 09:45:00|99.97|99.89|99.79|99.72|99.98|99.95|99.71|99.65|212714
1618998600000|2021-04-21 09:50:00|99.77|99.73|99.54|99.5|99.77|99.73|99.45|99.38|226002
1618998900000|2021-04-21 09:55:00|99.53|99.49|99.31|99.25|99.53|99.49|99.25|99.2|147421
1618999200000|2021-04-21 10:00:00|99.32|99.26|99.54|99.48|99.62|99.56|99.32|99.26|339584
1618999500000|2021-04-21 10:05:00|99.51|99.46|99.43|99.38|99.66|99.6|99.42|99.34|295533
1618999800000|2021-04-21 10:10:00|99.45|99.39|99.4|99.36|99.52|99.5|99.37|99.31|243183
1619000100000|2021-04-21 10:15:00|99.44|99.37|99.41|99.4|99.78|99.72|99.29|99.25|689595
1619000400000|2021-04-21 10:20:00|99.39|99.35|99.35|99.3|99.5|99.41|99.29|99.22|293356
1619000700000|2021-04-21 10:25:00|99.38|99.31|99.46|99.45|99.53|99.48|99.38|99.31|138613
1619001000000|2021-04-21 10:30:00|99.5|99.46|99.61|99.53|99.67|99.62|99.5|99.44|211678
1619001300000|2021-04-21 10:35:00|99.59|99.54|99.96|99.9|99.96|99.92|99.59|99.52|292213
1619001600000|2021-04-21 10:40:00|99.98|99.91|99.82|99.79|100|99.95|99.76|99.68|118951
1619001900000|2021-04-21 10:45:00|99.84|99.8|99.98|99.93|99.98|99.93|99.77|99.7|308733
1619002200000|2021-04-21 10:50:00|100|99.94|100.4|100.34|100.4|100.34|100|99.94|330329
1619002500000|2021-04-21 10:55:00|100.42|100.36|100.58|100.54|100.6|100.54|100.32|100.26|397251
1619002800000|2021-04-21 11:00:00|100.6|100.56|100.5|100.48|100.72|100.64|100.44|100.36|275300
1619003100000|2021-04-21 11:05:00|100.48|100.42|100.12|100.08|100.48|100.42|100.1|100.02|78554
1619003400000|2021-04-21 11:10:00|100.1|100.04|99.95|99.89|100.1|100.08|99.94|99.85|136128
1619003700000|2021-04-21 11:15:00|99.96|99.9|100.06|100|100.14|100.08|99.89|99.85|123027
1619004000000|2021-04-21 11:20:00|100.04|99.99|99.8|99.75|100.06|100.04|99.8|99.75|130238
1619004300000|2021-04-21 11:25:00|99.82|99.78|99.71|99.65|99.93|99.88|99.7|99.6|176844
1619004600000|2021-04-21 11:30:00|99.73|99.64|99.88|99.81|99.89|99.81|99.72|99.64|305155
1619004900000|2021-04-21 11:35:00|99.9|99.82|99.72|99.67|99.92|99.85|99.57|99.52|137093
1619005200000|2021-04-21 11:40:00|99.74|99.68|99.79|99.73|99.86|99.8|99.74|99.68|138632
1619005500000|2021-04-21 11:45:00|99.8|99.74|99.71|99.65|99.82|99.77|99.68|99.6|122310
1619005800000|2021-04-21 11:50:00|99.7|99.64|99.59|99.55|99.74|99.68|99.59|99.52|96377
1619006100000|2021-04-21 11:55:00|99.57|99.56|99.53|99.5|99.65|99.61|99.53|99.5|133299
1619006400000|2021-04-21 12:00:00|99.52|99.49|99.36|99.32|99.52|99.49|99.27|99.22|320014
1619006700000|2021-04-21 12:05:00|99.35|99.33|99.28|99.23|99.38|99.34|99.26|99.21|85344
1619007000000|2021-04-21 12:10:00|99.27|99.22|99.34|99.28|99.36|99.34|99.12|99.07|406023
1619007300000|2021-04-21 12:15:00|99.33|99.29|99.46|99.43|99.5|99.45|99.29|99.25|94715
1619007600000|2021-04-21 12:20:00|99.47|99.44|99.19|99.14|99.47|99.44|99.19|99.12|188674
1619007900000|2021-04-21 12:25:00|99.2|99.15|99.2|99.17|99.39|99.35|99.2|99.15|152799
1619008200000|2021-04-21 12:30:00|99.23|99.15|99.28|99.23|99.34|99.31|99.18|99.13|205963
1619008500000|2021-04-21 12:35:00|99.27|99.22|99.13|99.07|99.29|99.27|99.11|99.04|174925
1619008800000|2021-04-21 12:40:00|99.11|99.06|99.22|99.16|99.33|99.26|99.07|99.03|167288
1619009100000|2021-04-21 12:45:00|99.24|99.15|99.38|99.36|99.41|99.36|99.2|99.15|211296
1619009400000|2021-04-21 12:50:00|99.41|99.35|99.21|99.14|99.45|99.4|99.21|99.14|321631
1619009700000|2021-04-21 12:55:00|99.2|99.15|98.82|98.76|99.2|99.15|98.81|98.75|1166387
1619010000000|2021-04-21 13:00:00|98.84|98.78|98.66|98.6|98.98|98.94|98.63|98.56|290756
1619010300000|2021-04-21 13:05:00|98.64|98.61|98.57|98.51|98.69|98.61|98.46|98.4|362751
1619010600000|2021-04-21 13:10:00|98.56|98.52|97.96|97.89|98.57|98.52|97.89|97.82|934110
1619010900000|2021-04-21 13:15:00|97.97|97.9|97.95|97.85|98.12|98.1|97.93|97.84|773610
1619011200000|2021-04-21 13:20:00|97.93|97.84|97.25|97.19|97.93|97.85|97.23|97.11|900801
1619011500000|2021-04-21 13:25:00|97.24|97.18|97.22|97.16|97.34|97.28|96.87|96.8|1298631
1619011800000|2021-04-21 13:30:00|97.2|97.15|97.12|97.04|97.39|97.24|96.69|96.62|1764663
1619012100000|2021-04-21 13:35:00|97.13|97.05|96.86|96.79|97.13|97.08|96.52|96.5|809865
1619012400000|2021-04-21 13:40:00|96.87|96.8|97.03|97|97.09|97.04|96.75|96.69|838194
1619012700000|2021-04-21 13:45:00|97.05|96.95|97.85|97.76|97.89|97.76|97.02|96.93|716748
1619013000000|2021-04-21 13:50:00|97.87|97.8|98.1|98.04|98.12|98.04|97.78|97.7|672554
1619013300000|2021-04-21 13:55:00|98.09|98.05|98.3|98.23|98.3|98.23|97.6|97.53|659918
1619013600000|2021-04-21 14:00:00|98.34|98.25|98.82|98.74|99.09|99.01|98.34|98.25|1188042
1619013900000|2021-04-21 14:05:00|98.83|98.8|99.19|99.12|99.22|99.12|98.79|98.71|460671
1619014200000|2021-04-21 14:10:00|99.22|99.15|99.82|99.72|99.89|99.82|99.19|99.15|584395
1619014500000|2021-04-21 14:15:00|99.81|99.7|99.51|99.46|99.85|99.75|99.4|99.32|640630
1619014800000|2021-04-21 14:20:00|99.54|99.47|100.06|99.97|100.06|99.97|99.52|99.47|369665
1619015100000|2021-04-21 14:25:00|100.08|99.98|99.77|99.71|100.14|100.08|99.77|99.71|294543
1619015400000|2021-04-21 14:30:00|99.78|99.69|99.81|99.72|100.06|100|99.73|99.68|302036
1619015700000|2021-04-21 14:35:00|99.79|99.71|99.85|99.79|100.04|99.95|99.73|99.7|118775
1619016000000|2021-04-21 14:40:00|99.86|99.8|99.7|99.67|99.99|99.97|99.65|99.56|277950
1619016300000|2021-04-21 14:45:00|99.72|99.68|99.65|99.6|99.85|99.82|99.63|99.59|359662
1619016600000|2021-04-21 14:50:00|99.64|99.59|99.92|99.89|99.93|99.89|99.63|99.59|318473
1619016900000|2021-04-21 14:55:00|99.93|99.9|99.76|99.69|99.98|99.95|99.65|99.61|228886
1619017200000|2021-04-21 15:00:00|99.78|99.77|100.04|99.97|100.26|100.18|99.69|99.62|274969
1619017500000|2021-04-21 15:05:00|100.06|100.04|99.89|99.85|100.16|100.06|99.83|99.76|324775
1619017800000|2021-04-21 15:10:00|99.92|99.86|99.99|99.94|100.1|100.06|99.87|99.8|342767
1619018100000|2021-04-21 15:15:00|99.98|99.95|99.97|99.9|100.22|100.16|99.9|99.86|400322
1619018400000|2021-04-21 15:20:00|99.96|99.89|100.02|99.98|100.08|100.02|99.9|99.86|1211422
1619018700000|2021-04-21 15:25:00|100.04|100|100.04|99.94|100.12|100.06|99.84|99.78|1316443
1619074800000|2021-04-22 07:00:00|101.74|100.36|100.8|100.58|101.74|101.48|100.36|100.1|562381
1619075100000|2021-04-22 07:05:00|100.84|100.6|100.56|100.44|100.92|100.74|100.38|100.24|1149265
1619075400000|2021-04-22 07:10:00|100.62|100.42|101.04|100.92|101.08|100.92|100.52|100.32|724924
1619075700000|2021-04-22 07:15:00|101.02|100.9|101.4|101.26|101.4|101.26|100.82|100.72|421994
1619076000000|2021-04-22 07:20:00|101.38|101.28|101.34|101.28|101.5|101.44|101.3|101.26|413872
1619076300000|2021-04-22 07:25:00|101.36|101.3|101.02|100.92|101.42|101.34|101.02|100.92|319762
1619076600000|2021-04-22 07:30:00|101|100.9|100.38|100.32|101|100.9|100.2|100.12|2925833
1619076900000|2021-04-22 07:35:00|100.4|100.3|100.38|100.28|100.54|100.44|100.2|100.1|335964
1619077200000|2021-04-22 07:40:00|100.36|100.26|100.78|100.7|100.78|100.74|100.26|100.14|399906
1619077500000|2021-04-22 07:45:00|100.8|100.68|100.78|100.7|100.8|100.76|100.6|100.46|190565
1619077800000|2021-04-22 07:50:00|100.8|100.72|100.96|100.9|101.18|101.12|100.8|100.72|262266
1619078100000|2021-04-22 07:55:00|100.98|100.92|100.96|100.86|101.22|101.12|100.52|100.5|238577
1619078400000|2021-04-22 08:00:00|100.94|100.84|101.56|101.5|101.64|101.58|100.86|100.76|331181
1619078700000|2021-04-22 08:05:00|101.58|101.46|101.96|101.9|101.96|101.92|101.48|101.38|411888
1619079000000|2021-04-22 08:10:00|101.92|101.88|101.58|101.5|102.1|102.06|101.58|101.46|380956
1619079300000|2021-04-22 08:15:00|101.6|101.52|101.44|101.34|101.78|101.72|101.24|101.16|320998
1619079600000|2021-04-22 08:20:00|101.46|101.36|101.72|101.68|101.84|101.74|101.46|101.36|254490
1619079900000|2021-04-22 08:25:00|101.74|101.7|102.06|101.96|102.16|102.08|101.74|101.7|418633
1619080200000|2021-04-22 08:30:00|102.08|101.98|102.22|102.14|102.26|102.2|102.06|101.98|329518
1619080500000|2021-04-22 08:35:00|102.2|102.12|101.98|101.92|102.34|102.24|101.92|101.86|179186
1619080800000|2021-04-22 08:40:00|101.94|101.9|101.86|101.8|102.04|102|101.8|101.74|232784
1619081100000|2021-04-22 08:45:00|101.84|101.82|101.98|101.94|102.1|102.04|101.84|101.82|220139
1619081400000|2021-04-22 08:50:00|102|101.92|101.92|101.86|102.1|102.02|101.86|101.8|137236
1619081700000|2021-04-22 08:55:00|101.9|101.84|102.06|102.04|102.38|102.28|101.8|101.74|257266
1619082000000|2021-04-22 09:00:00|102.1|102.02|102|101.92|102.14|102.08|102|101.9|107172
1619082300000|2021-04-22 09:05:00|101.98|101.9|101.42|101.36|102|101.92|101.36|101.3|156117
1619082600000|2021-04-22 09:10:00|101.44|101.38|102|101.94|102.02|102|101.44|101.38|97920
1619082900000|2021-04-22 09:15:00|101.98|101.92|102.06|102.02|102.18|102.12|101.92|101.86|124646
1619083200000|2021-04-22 09:20:00|102.08|102.04|102.26|102.2|102.4|102.3|101.98|101.92|161762
1619083500000|2021-04-22 09:25:00|102.28|102.22|102.42|102.36|102.5|102.44|102.22|102.14|230189
1619083800000|2021-04-22 09:30:00|102.4|102.34|102.62|102.54|102.64|102.6|102.4|102.34|185368
1619084100000|2021-04-22 09:35:00|102.6|102.52|102.22|102.12|102.6|102.52|102.16|102.1|137885
1619084400000|2021-04-22 09:40:00|102.2|102.1|102.14|102.08|102.22|102.16|102.12|102.02|49602
1619084700000|2021-04-22 09:45:00|102.16|102.1|102.24|102.16|102.26|102.18|102|101.94|109676
1619085000000|2021-04-22 09:50:00|102.22|102.14|102.24|102.2|102.4|102.3|102.16|102.06|170167
1619085300000|2021-04-22 09:55:00|102.22|102.16|102.34|102.26|102.38|102.3|102.14|102.06|70522
1619085600000|2021-04-22 10:00:00|102.32|102.22|102.28|102.18|102.48|102.42|102.28|102.18|124348
1619085900000|2021-04-22 10:05:00|102.3|102.2|101.96|101.94|102.38|102.36|101.96|101.94|211489
1619086200000|2021-04-22 10:10:00|101.94|101.9|101.94|101.86|102.02|101.98|101.88|101.82|125589
1619086500000|2021-04-22 10:15:00|101.96|101.88|101.6|101.54|101.98|101.92|101.54|101.46|196983
1619086800000|2021-04-22 10:20:00|101.56|101.52|101.56|101.48|101.64|101.6|101.46|101.38|103036
1619087100000|2021-04-22 10:25:00|101.54|101.5|101.48|101.4|101.82|101.74|101.48|101.4|157040
1619087400000|2021-04-22 10:30:00|101.5|101.42|101.28|101.2|101.52|101.46|101.26|101.18|152614
1619087700000|2021-04-22 10:35:00|101.26|101.18|101.28|101.22|101.52|101.46|101.18|101.1|123166
1619088000000|2021-04-22 10:40:00|101.3|101.24|101.46|101.38|101.66|101.54|101.28|101.24|148730
1619088300000|2021-04-22 10:45:00|101.44|101.4|101.3|101.24|101.46|101.44|101.28|101.18|299657
1619088600000|2021-04-22 10:50:00|101.32|101.26|101.3|101.26|101.54|101.46|101.26|101.22|142723
1619088900000|2021-04-22 10:55:00|101.34|101.28|101.22|101.16|101.36|101.28|101.18|101.1|54040
1619089200000|2021-04-22 11:00:00|101.24|101.18|101.38|101.3|101.46|101.4|101.24|101.18|66637
1619089500000|2021-04-22 11:05:00|101.36|101.32|101.18|101.1|101.42|101.4|101.14|101.1|84303
1619089800000|2021-04-22 11:10:00|101.22|101.12|101.48|101.4|101.5|101.4|101.18|101.12|90133
1619090100000|2021-04-22 11:15:00|101.5|101.5|101.58|101.52|101.7|101.68|101.5|101.42|136015
1619090400000|2021-04-22 11:20:00|101.6|101.54|101.66|101.6|101.68|101.62|101.54|101.48|52592
1619090700000|2021-04-22 11:25:00|101.62|101.58|101.62|101.58|101.7|101.64|101.56|101.52|90624
1619091000000|2021-04-22 11:30:00|101.64|101.56|101.34|101.28|101.78|101.68|101.34|101.28|174363
1619091300000|2021-04-22 11:35:00|101.36|101.3|101.08|101.02|101.44|101.38|100.92|100.88|216322
1619091600000|2021-04-22 11:40:00|101.1|101.04|101.1|101.04|101.18|101.12|100.96|100.9|143706
1619091900000|2021-04-22 11:45:00|101.08|101.02|101.08|101.02|101.16|101.1|100.96|100.9|74441
1619092200000|2021-04-22 11:50:00|101.04|101.04|101.18|101.12|101.18|101.12|101.04|101|37555
1619092500000|2021-04-22 11:55:00|101.2|101.08|101.22|101.18|101.22|101.18|101.06|101.02|70828
1619092800000|2021-04-22 12:00:00|101.24|101.2|101.62|101.54|101.66|101.6|101.24|101.2|224227
1619093100000|2021-04-22 12:05:00|101.64|101.56|101.84|101.78|101.98|101.92|101.56|101.5|141287
1619093400000|2021-04-22 12:10:00|101.86|101.76|101.76|101.7|101.86|101.82|101.76|101.68|53517
1619093700000|2021-04-22 12:15:00|101.74|101.68|101.76|101.68|101.88|101.78|101.64|101.6|131792
1619094000000|2021-04-22 12:20:00|101.78|101.7|101.7|101.66|101.82|101.72|101.68|101.64|242532
1619094300000|2021-04-22 12:25:00|101.68|101.64|101.36|101.28|101.68|101.64|101.34|101.26|100953
1619094600000|2021-04-22 12:30:00|101.34|101.26|101.34|101.3|101.34|101.32|101.2|101.14|108135
1619094900000|2021-04-22 12:35:00|101.36|101.32|101.68|101.64|101.78|101.72|101.36|101.26|375898
1619095200000|2021-04-22 12:40:00|101.72|101.66|101.56|101.52|101.94|101.86|101.54|101.48|183476
1619095500000|2021-04-22 12:45:00|101.52|101.5|101.36|101.3|101.56|101.5|101.28|101.26|52225
1619095800000|2021-04-22 12:50:00|101.34|101.34|101.52|101.48|101.54|101.5|101.34|101.34|132687
1619096100000|2021-04-22 12:55:00|101.5|101.5|101.4|101.36|101.54|101.5|101.26|101.18|253290
1619096400000|2021-04-22 13:00:00|101.36|101.34|101.54|101.5|101.74|101.68|101.36|101.32|183064
1619096700000|2021-04-22 13:05:00|101.56|101.52|101.34|101.26|101.58|101.52|101.22|101.12|224505
1619097000000|2021-04-22 13:10:00|101.3|101.24|101.36|101.32|101.4|101.36|101.28|101.22|85157
1619097300000|2021-04-22 13:15:00|101.34|101.3|101.34|101.26|101.48|101.44|101.3|101.22|120910
1619097600000|2021-04-22 13:20:00|101.36|101.28|101.42|101.38|101.52|101.44|101.12|101.1|121258
1619097900000|2021-04-22 13:25:00|101.44|101.36|101.48|101.44|101.6|101.54|101.36|101.32|362851
1619098200000|2021-04-22 13:30:00|101.46|101.42|101.3|101.22|101.86|101.82|101.3|101.22|1433525
1619098500000|2021-04-22 13:35:00|101.28|101.2|101.2|101.12|101.46|101.4|101.14|101.1|267370
1619098800000|2021-04-22 13:40:00|101.22|101.16|101.42|101.4|101.52|101.44|101.2|101.14|592392
1619099100000|2021-04-22 13:45:00|101.44|101.36|101.6|101.54|101.66|101.6|101.32|101.26|613284
1619099400000|2021-04-22 13:50:00|101.64|101.56|101.46|101.42|101.76|101.74|101.32|101.26|473751
1619099700000|2021-04-22 13:55:00|101.48|101.44|101.68|101.64|101.8|101.74|101.44|101.36|135313
1619100000000|2021-04-22 14:00:00|101.66|101.62|101.56|101.5|101.72|101.64|101.44|101.4|253149
1619100300000|2021-04-22 14:05:00|101.54|101.48|101.82|101.76|101.84|101.78|101.54|101.48|93550
1619100600000|2021-04-22 14:10:00|101.8|101.82|102.06|102|102.26|102.16|101.78|101.74|306063
1619100900000|2021-04-22 14:15:00|102.04|101.98|101.92|101.86|102.04|102.02|101.88|101.84|206601
1619101200000|2021-04-22 14:20:00|101.9|101.84|101.94|101.92|101.98|101.92|101.84|101.78|400434
1619101500000|2021-04-22 14:25:00|101.96|101.94|102.16|102.1|102.3|102.28|101.94|101.94|280377
1619101800000|2021-04-22 14:30:00|102.14|102.12|102.2|102.16|102.3|102.24|102.12|102.1|119036
1619102100000|2021-04-22 14:35:00|102.18|102.14|101.92|101.9|102.24|102.18|101.92|101.9|268951
1619102400000|2021-04-22 14:40:00|101.96|101.92|101.96|101.92|102.1|102.04|101.94|101.9|157040
1619102700000|2021-04-22 14:45:00|101.98|101.94|101.82|101.76|102.1|102.02|101.76|101.68|317054
1619103000000|2021-04-22 14:50:00|101.84|101.74|102.04|101.98|102.06|102|101.8|101.74|59915
1619103300000|2021-04-22 14:55:00|102.06|102|102.04|102|102.12|102.1|102.02|101.98|197360
1619103600000|2021-04-22 15:00:00|102.02|101.98|102.04|102|102.18|102.14|101.96|101.92|227634
1619103900000|2021-04-22 15:05:00|102.02|101.98|102.16|102.1|102.18|102.1|101.86|101.8|342294
1619104200000|2021-04-22 15:10:00|102.18|102.12|102.28|102.24|102.28|102.24|102.06|102|168868
1619104500000|2021-04-22 15:15:00|102.3|102.26|102.48|102.44|102.5|102.44|102.28|102.26|364512
1619104800000|2021-04-22 15:20:00|102.5|102.48|102.72|102.68|102.8|102.74|102.48|102.44|355111
1619105100000|2021-04-22 15:25:00|102.7|102.66|102.88|102.82|102.9|102.84|102.66|102.6|909275
1619161200000|2021-04-23 07:00:00|101.4|101.04|101.2|101.04|102|101.86|100.62|100.38|730770
1619161500000|2021-04-23 07:05:00|101.22|101.06|100.46|100.32|101.38|101.3|100.42|100.32|791499
1619161800000|2021-04-23 07:10:00|100.48|100.34|101.14|101.1|101.2|101.1|100.44|100.32|388527
1619162100000|2021-04-23 07:15:00|101.2|101.12|101.78|101.72|101.82|101.72|101.2|101.1|245953
1619162400000|2021-04-23 07:20:00|101.82|101.74|101.56|101.48|102|101.88|101.56|101.48|111382
1619162700000|2021-04-23 07:25:00|101.54|101.44|101.16|101.04|101.54|101.48|101.16|101.02|331791
1619163000000|2021-04-23 07:30:00|101.14|101.02|100.8|100.76|101.24|101.16|100.78|100.66|329584
1619163300000|2021-04-23 07:35:00|100.78|100.74|100.96|100.88|100.98|100.9|100.68|100.6|203092
1619163600000|2021-04-23 07:40:00|100.94|100.9|100.84|100.76|101.1|101.04|100.78|100.72|139145
1619163900000|2021-04-23 07:45:00|100.82|100.74|100.7|100.64|100.92|100.88|100.68|100.62|324191
1619164200000|2021-04-23 07:50:00|100.74|100.66|100.62|100.56|100.76|100.7|100.44|100.4|188601
1619164500000|2021-04-23 07:55:00|100.66|100.58|100.96|100.9|101.16|101.1|100.66|100.58|330546
1619164800000|2021-04-23 08:00:00|100.98|100.92|100.86|100.8|101.18|101.12|100.86|100.8|242057
1619165100000|2021-04-23 08:05:00|100.84|100.78|100.6|100.56|100.84|100.8|100.4|100.34|454304
1619165400000|2021-04-23 08:10:00|100.62|100.58|100.78|100.7|100.92|100.86|100.58|100.54|165301
1619165700000|2021-04-23 08:15:00|100.76|100.68|100.78|100.74|100.78|100.74|100.66|100.64|140253
1619166000000|2021-04-23 08:20:00|100.8|100.76|101.2|101.14|101.2|101.14|100.8|100.76|177136
1619166300000|2021-04-23 08:25:00|101.22|101.16|101.14|101.06|101.24|101.22|101.14|101.06|103637
1619166600000|2021-04-23 08:30:00|101.12|101.04|101.5|101.44|101.5|101.44|101.04|100.98|146656
1619166900000|2021-04-23 08:35:00|101.52|101.46|101.58|101.54|101.66|101.58|101.44|101.4|118957
1619167200000|2021-04-23 08:40:00|101.6|101.56|101.76|101.7|101.78|101.74|101.6|101.54|193078
1619167500000|2021-04-23 08:45:00|101.74|101.68|101.84|101.76|101.86|101.8|101.52|101.44|220903
1619167800000|2021-04-23 08:50:00|101.82|101.78|101.76|101.72|101.86|101.8|101.72|101.64|112956
1619168100000|2021-04-23 08:55:00|101.78|101.74|101.54|101.48|101.78|101.74|101.54|101.46|140901
1619168400000|2021-04-23 09:00:00|101.52|101.44|101.62|101.6|101.66|101.6|101.42|101.34|92808
1619168700000|2021-04-23 09:05:00|101.64|101.62|101.62|101.56|101.66|101.62|101.6|101.56|68339
1619169000000|2021-04-23 09:10:00|101.6|101.6|101.48|101.44|101.62|101.6|101.44|101.36|106735
1619169300000|2021-04-23 09:15:00|101.46|101.42|101.48|101.42|101.52|101.48|101.38|101.34|87635
1619169600000|2021-04-23 09:20:00|101.46|101.4|101.06|101|101.46|101.4|101.06|101|111160
1619169900000|2021-04-23 09:25:00|101.08|101.02|101.1|101.04|101.12|101.08|100.98|100.94|124802
1619170200000|2021-04-23 09:30:00|101.08|101.02|101.02|100.98|101.1|101.06|100.96|100.92|103885
1619170500000|2021-04-23 09:35:00|101|100.96|100.96|100.94|101.04|101|100.94|100.9|82762
1619170800000|2021-04-23 09:40:00|100.94|100.92|100.92|100.86|101.04|100.98|100.84|100.8|100960
1619171100000|2021-04-23 09:45:00|100.9|100.84|100.74|100.7|100.9|100.86|100.74|100.7|53107
1619171400000|2021-04-23 09:50:00|100.72|100.68|100.84|100.78|100.86|100.82|100.7|100.66|99703
1619171700000|2021-04-23 09:55:00|100.82|100.76|100.82|100.76|101.02|100.96|100.8|100.76|198708
1619172000000|2021-04-23 10:00:00|100.8|100.74|101.12|101.04|101.12|101.04|100.78|100.74|159538
1619172300000|2021-04-23 10:05:00|101.1|101.06|101.06|101.02|101.28|101.22|101.06|101.02|139924
1619172600000|2021-04-23 10:10:00|101.08|101.04|101.18|101.14|101.26|101.22|101.06|101.02|63525
1619172900000|2021-04-23 10:15:00|101.16|101.12|101.1|101.06|101.18|101.14|101.04|101|83906
1619173200000|2021-04-23 10:20:00|101.12|101.08|101.22|101.16|101.34|101.26|101.12|101.08|64330
1619173500000|2021-04-23 10:25:00|101.2|101.14|101.42|101.38|101.44|101.38|101.16|101.14|57029
1619173800000|2021-04-23 10:30:00|101.44|101.4|101.62|101.58|101.68|101.62|101.44|101.4|62685
1619174100000|2021-04-23 10:35:00|101.6|101.56|101.56|101.52|101.62|101.58|101.54|101.48|114187
1619174400000|2021-04-23 10:40:00|101.54|101.5|101.56|101.54|101.56|101.54|101.42|101.38|90503
1619174700000|2021-04-23 10:45:00|101.54|101.52|101.66|101.6|101.66|101.64|101.54|101.46|55226
1619175000000|2021-04-23 10:50:00|101.64|101.58|101.66|101.62|101.74|101.72|101.6|101.54|75521
1619175300000|2021-04-23 10:55:00|101.64|101.6|101.62|101.58|101.7|101.64|101.58|101.52|110367
1619175600000|2021-04-23 11:00:00|101.64|101.6|100.56|100.36|102.28|102|100.48|100.32|1209165
1619175900000|2021-04-23 11:05:00|100.52|100.38|99.92|99.85|102.3|102.04|99.74|99.69|2540381
1619176200000|2021-04-23 11:10:00|99.94|99.86|100.06|99.9|100.18|100|99.38|99.3|600898
1619176500000|2021-04-23 11:15:00|100.08|99.91|100.26|100.18|100.34|100.3|100.08|99.88|387723
1619176800000|2021-04-23 11:20:00|100.24|100.16|100.7|100.66|100.7|100.66|100.14|100.02|187118
1619177100000|2021-04-23 11:25:00|100.74|100.68|100.48|100.32|100.9|100.84|100.18|100.04|225366
1619177400000|2021-04-23 11:30:00|100.52|100.3|100.24|100.1|100.52|100.4|100.24|100.08|57632
1619177700000|2021-04-23 11:35:00|100.28|100.12|100.4|100.3|100.48|100.46|100.26|100.12|190614
1619178000000|2021-04-23 11:40:00|100.42|100.32|100.94|100.9|100.96|100.92|100.32|100.24|482120
1619178300000|2021-04-23 11:45:00|100.9|100.88|101|100.94|101.04|101|100.88|100.78|188354
1619178600000|2021-04-23 11:50:00|100.98|100.92|101.02|100.96|101.06|101.02|100.84|100.72|98586
1619178900000|2021-04-23 11:55:00|101|100.92|101.04|100.98|101.56|101.42|100.9|100.82|381639
1619179200000|2021-04-23 12:00:00|101.06|101|101.08|101.04|101.16|101.12|101.04|100.94|99396
1619179500000|2021-04-23 12:05:00|101.1|101.06|100.84|100.72|101.12|101.08|100.84|100.72|65604
1619179800000|2021-04-23 12:10:00|100.82|100.7|100.94|100.9|100.94|100.9|100.72|100.64|120880
1619180100000|2021-04-23 12:15:00|100.96|100.92|101|100.92|101.12|101.1|100.92|100.84|124150
1619180400000|2021-04-23 12:20:00|100.98|100.9|100.78|100.72|100.98|100.9|100.72|100.64|2059363
1619180700000|2021-04-23 12:25:00|100.76|100.68|100.68|100.62|100.78|100.74|100.6|100.5|82626
1619181000000|2021-04-23 12:30:00|100.66|100.64|100.62|100.54|100.72|100.68|100.58|100.52|101909
1619181300000|2021-04-23 12:35:00|100.6|100.56|100.82|100.76|100.84|100.8|100.46|100.4|172342
1619181600000|2021-04-23 12:40:00|100.8|100.78|100.72|100.64|100.9|100.88|100.66|100.56|118313
1619181900000|2021-04-23 12:45:00|100.7|100.66|100.52|100.46|100.72|100.66|100.46|100.4|106908
1619182200000|2021-04-23 12:50:00|100.5|100.42|100.44|100.36|100.5|100.42|100.3|100.26|131103
1619182500000|2021-04-23 12:55:00|100.42|100.34|100.52|100.46|100.58|100.52|100.4|100.34|80737
1619182800000|2021-04-23 13:00:00|100.54|100.48|100.52|100.46|100.58|100.54|100.38|100.34|87554
1619183100000|2021-04-23 13:05:00|100.5|100.48|100.52|100.48|100.56|100.5|100.48|100.44|32080
1619183400000|2021-04-23 13:10:00|100.54|100.46|100.8|100.76|100.92|100.84|100.5|100.44|91726
1619183700000|2021-04-23 13:15:00|100.78|100.72|100.84|100.8|100.92|100.86|100.76|100.68|30996
1619184000000|2021-04-23 13:20:00|100.82|100.76|100.66|100.58|100.9|100.86|100.66|100.58|97940
1619184300000|2021-04-23 13:25:00|100.64|100.56|100.68|100.64|100.78|100.7|100.6|100.54|67694
1619184600000|2021-04-23 13:30:00|100.7|100.66|100.62|100.56|100.7|100.66|100.2|100.12|361864
1619184900000|2021-04-23 13:35:00|100.64|100.58|100.88|100.8|101.02|100.96|100.52|100.44|139680
1619185200000|2021-04-23 13:40:00|100.86|100.78|101.14|101.08|101.22|101.16|100.8|100.74|110761
1619185500000|2021-04-23 13:45:00|101.12|101.06|100.96|100.92|101.18|101.1|100.78|100.72|277519
1619185800000|2021-04-23 13:50:00|100.98|100.94|100.96|100.88|101.14|101.08|100.92|100.86|272503
1619186100000|2021-04-23 13:55:00|100.98|100.9|101.28|101.22|101.28|101.24|100.98|100.9|182796
1619186400000|2021-04-23 14:00:00|101.26|101.24|101.32|101.3|101.44|101.4|101.26|101.2|152855
1619186700000|2021-04-23 14:05:00|101.34|101.26|101.18|101.12|101.46|101.44|101|100.94|289054
1619187000000|2021-04-23 14:10:00|101.16|101.14|101.26|101.2|101.32|101.24|101.14|101.1|134505
1619187300000|2021-04-23 14:15:00|101.24|101.22|101.08|101.02|101.32|101.28|101|100.92|136815
1619187600000|2021-04-23 14:20:00|101.04|101|101.18|101.14|101.24|101.18|101.04|101|153804
1619187900000|2021-04-23 14:25:00|101.2|101.16|101.48|101.44|101.5|101.44|101.2|101.14|365816
1619188200000|2021-04-23 14:30:00|101.44|101.42|101.84|101.8|101.96|101.88|101.44|101.4|186519
1619188500000|2021-04-23 14:35:00|101.86|101.82|101.72|101.68|102|101.98|101.7|101.64|399998
1619188800000|2021-04-23 14:40:00|101.74|101.7|101.88|101.82|101.88|101.82|101.74|101.7|3468462
1619189100000|2021-04-23 14:45:00|101.86|101.84|101.8|101.74|101.88|101.84|101.72|101.66|217729
1619189400000|2021-04-23 14:50:00|101.78|101.72|101.8|101.74|101.94|101.88|101.74|101.68|196773
1619189700000|2021-04-23 14:55:00|101.82|101.76|101.9|101.86|101.9|101.86|101.82|101.76|105850
1619190000000|2021-04-23 15:00:00|101.92|101.88|102.02|101.96|102.02|101.96|101.78|101.72|149819
1619190300000|2021-04-23 15:05:00|102|101.98|101.84|101.78|102.2|102.14|101.82|101.76|279369
1619190600000|2021-04-23 15:10:00|101.86|101.82|101.58|101.52|101.9|101.82|101.46|101.38|294923
1619190900000|2021-04-23 15:15:00|101.56|101.54|101.6|101.56|101.6|101.56|101.44|101.38|144668
1619191200000|2021-04-23 15:20:00|101.58|101.54|101.64|101.6|101.66|101.6|101.52|101.48|222111
1619191500000|2021-04-23 15:25:00|101.66|101.62|101.7|101.66|101.76|101.68|101.5|101.46|361000
1619420400000|2021-04-26 07:00:00|102.5|102.16|103.42|103.2|103.7|103.6|102.42|102.14|1066866
1619420700000|2021-04-26 07:05:00|103.46|103.22|103.54|103.36|103.7|103.62|102.78|102.6|542106
1619421000000|2021-04-26 07:10:00|103.52|103.34|104.14|104.06|104.22|104.12|103.42|103.3|749007
1619421300000|2021-04-26 07:15:00|104.18|104.08|104.7|104.56|105|104.94|104.18|104.08|822014
1619421600000|2021-04-26 07:20:00|104.68|104.58|104.46|104.36|104.86|104.76|104.24|104.12|416016
1619421900000|2021-04-26 07:25:00|104.52|104.44|104.46|104.32|104.9|104.76|104.42|104.32|447747
1619422200000|2021-04-26 07:30:00|104.44|104.28|104.48|104.36|104.54|104.46|104.22|104.12|304386
1619422500000|2021-04-26 07:35:00|104.44|104.38|104.56|104.48|104.66|104.58|104.3|104.16|444824
1619422800000|2021-04-26 07:40:00|104.58|104.5|104.98|104.9|105.14|105.08|104.58|104.5|352083
1619423100000|2021-04-26 07:45:00|105|104.92|106.04|105.96|106.12|106.02|105|104.92|1103984
1619423400000|2021-04-26 07:50:00|106.02|105.94|105.74|105.68|106.08|105.98|105.4|105.32|577935
1619423700000|2021-04-26 07:55:00|105.72|105.62|106.5|106.42|106.58|106.52|105.68|105.58|987711
1619424000000|2021-04-26 08:00:00|106.52|106.46|106.72|106.68|106.8|106.72|105.9|105.88|1108567
1619424300000|2021-04-26 08:05:00|106.68|106.66|106.04|105.96|106.8|106.72|106.02|105.92|804876
1619424600000|2021-04-26 08:10:00|106|105.92|105.92|105.82|106|105.92|105.5|105.42|618388
1619424900000|2021-04-26 08:15:00|105.9|105.84|106.16|106.1|106.24|106.2|105.6|105.5|376134
1619425200000|2021-04-26 08:20:00|106.14|106.06|105.56|105.5|106.14|106.06|105.4|105.36|467546
1619425500000|2021-04-26 08:25:00|105.54|105.48|105.46|105.4|105.54|105.48|105.38|105.3|219442
1619425800000|2021-04-26 08:30:00|105.44|105.42|105.26|105.2|105.84|105.76|105.26|105.14|293321
1619426100000|2021-04-26 08:35:00|105.28|105.22|105.24|105.22|105.38|105.32|105.12|105.08|163950
1619426400000|2021-04-26 08:40:00|105.22|105.18|105.7|105.66|105.7|105.68|105.16|105.1|443034
1619426700000|2021-04-26 08:45:00|105.68|105.64|106.08|106.02|106.1|106.02|105.68|105.64|279398
1619427000000|2021-04-26 08:50:00|106.1|105.98|106.14|106.08|106.16|106.14|106|105.96|328059
1619427300000|2021-04-26 08:55:00|106.12|106.06|105.96|105.88|106.14|106.1|105.84|105.76|239050
1619427600000|2021-04-26 09:00:00|105.94|105.86|106.04|106|106.04|106|105.8|105.74|104737
1619427900000|2021-04-26 09:05:00|106.06|105.98|106.68|106.64|106.7|106.64|106.02|105.94|357748
1619428200000|2021-04-26 09:10:00|106.7|106.58|106.62|106.58|106.7|106.6|106.2|106.14|248053
1619428500000|2021-04-26 09:15:00|106.64|106.62|106.64|106.58|106.76|106.68|106.38|106.32|1161558
1619428800000|2021-04-26 09:20:00|106.68|106.6|106.6|106.54|106.84|106.78|106.52|106.44|354073
1619429100000|2021-04-26 09:25:00|106.58|106.52|106.4|106.36|106.58|106.52|106.36|106.3|216995
1619429400000|2021-04-26 09:30:00|106.38|106.34|106.24|106.18|106.42|106.36|106.06|106|250925
1619429700000|2021-04-26 09:35:00|106.26|106.2|105.92|105.86|106.32|106.26|105.92|105.86|158689
1619430000000|2021-04-26 09:40:00|105.94|105.88|106.1|106.04|106.18|106.12|105.74|105.68|303073
1619430300000|2021-04-26 09:45:00|106.12|106.06|106.04|106|106.26|106.18|105.92|105.86|182654
1619430600000|2021-04-26 09:50:00|106.02|105.98|106.04|105.98|106.14|106.1|105.92|105.88|194271
1619430900000|2021-04-26 09:55:00|106.02|105.96|105.98|105.94|106.06|106|105.88|105.82|153654
1619431200000|2021-04-26 10:00:00|105.96|105.92|105.66|105.6|105.98|105.94|105.52|105.5|256470
1619431500000|2021-04-26 10:05:00|105.64|105.58|105.84|105.82|105.92|105.9|105.62|105.58|261843
1619431800000|2021-04-26 10:10:00|105.82|105.8|105.96|105.88|105.96|105.88|105.62|105.56|209590
1619432100000|2021-04-26 10:15:00|105.98|105.9|105.78|105.74|106.24|106.18|105.78|105.72|55394
1619432400000|2021-04-26 10:20:00|105.8|105.76|106.06|105.98|106.06|105.98|105.62|105.58|103002
1619432700000|2021-04-26 10:25:00|106.04|106|106.04|105.98|106.06|106.02|105.9|105.84|57224
1619433000000|2021-04-26 10:30:00|106.06|106|106.2|106.14|106.2|106.14|106.02|106|130405
1619433300000|2021-04-26 10:35:00|106.18|106.12|106.08|106.04|106.28|106.2|106|105.96|172361
1619433600000|2021-04-26 10:40:00|106.06|106.02|105.98|105.92|106.1|106.06|105.94|105.9|72736
1619433900000|2021-04-26 10:45:00|105.96|105.9|105.96|105.9|105.98|105.92|105.92|105.88|50044
1619434200000|2021-04-26 10:50:00|105.98|105.92|105.82|105.76|106.04|106.02|105.68|105.6|168893
1619434500000|2021-04-26 10:55:00|105.76|105.74|105.86|105.82|105.94|105.88|105.76|105.7|129031
1619434800000|2021-04-26 11:00:00|105.84|105.8|105.68|105.64|105.84|105.8|105.64|105.6|100617
1619435100000|2021-04-26 11:05:00|105.7|105.62|105.68|105.62|105.74|105.7|105.62|105.58|121811
1619435400000|2021-04-26 11:10:00|105.7|105.64|105.82|105.78|105.96|105.9|105.68|105.64|66303
1619435700000|2021-04-26 11:15:00|105.84|105.82|105.98|105.92|106.12|106.06|105.84|105.8|85452
1619436000000|2021-04-26 11:20:00|105.96|105.9|106.08|106|106.22|106.16|105.92|105.88|116517
1619436300000|2021-04-26 11:25:00|106.1|106.02|106.12|106.04|106.18|106.1|105.9|105.86|249595
1619436600000|2021-04-26 11:30:00|106.14|106.06|106.08|105.98|106.14|106.12|105.9|105.88|107677
1619436900000|2021-04-26 11:35:00|106.1|106|105.94|105.92|106.18|106.12|105.94|105.92|83161
1619437200000|2021-04-26 11:40:00|105.92|105.9|105.74|105.68|105.92|105.9|105.66|105.6|102358
1619437500000|2021-04-26 11:45:00|105.72|105.7|105.78|105.72|105.8|105.72|105.72|105.66|61015
1619437800000|2021-04-26 11:50:00|105.76|105.74|105.76|105.72|105.88|105.82|105.72|105.66|64243
1619438100000|2021-04-26 11:55:00|105.78|105.7|105.84|105.8|105.9|105.84|105.7|105.66|74350
1619438400000|2021-04-26 12:00:00|105.86|105.82|105.98|105.92|105.98|105.92|105.76|105.72|113435
1619438700000|2021-04-26 12:05:00|105.96|105.9|106.1|106.04|106.1|106.04|105.96|105.9|127057
1619439000000|2021-04-26 12:10:00|106.12|106.02|106.4|106.36|106.4|106.38|105.96|105.92|174975
1619439300000|2021-04-26 12:15:00|106.38|106.34|106.64|106.58|106.68|106.64|106.32|106.28|105452
1619439600000|2021-04-26 12:20:00|106.62|106.56|106.44|106.38|106.62|106.56|106.32|106.28|105983
1619439900000|2021-04-26 12:25:00|106.46|106.4|106.68|106.62|106.86|106.78|106.46|106.4|194654
1619440200000|2021-04-26 12:30:00|106.66|106.6|106.6|106.54|106.66|106.6|106.44|106.38|172378
1619440500000|2021-04-26 12:35:00|106.58|106.52|106.78|106.72|106.88|106.84|106.52|106.5|107588
1619440800000|2021-04-26 12:40:00|106.76|106.7|106.7|106.64|106.86|106.78|106.6|106.58|232729
1619441100000|2021-04-26 12:45:00|106.72|106.66|106.7|106.62|106.86|106.78|106.62|106.56|190177
1619441400000|2021-04-26 12:50:00|106.68|106.64|106.52|106.48|106.7|106.66|106.26|106.18|201662
1619441700000|2021-04-26 12:55:00|106.54|106.5|106.56|106.5|106.88|106.8|106.5|106.46|135563
1619442000000|2021-04-26 13:00:00|106.54|106.48|106.54|106.5|106.7|106.64|106.5|106.48|240281
1619442300000|2021-04-26 13:05:00|106.52|106.48|106.38|106.34|106.52|106.48|106.34|106.28|153484
1619442600000|2021-04-26 13:10:00|106.36|106.32|106.5|106.46|106.5|106.46|106.3|106.24|174065
1619442900000|2021-04-26 13:15:00|106.52|106.48|106.6|106.56|106.74|106.66|106.48|106.44|112100
1619443200000|2021-04-26 13:20:00|106.58|106.54|106.44|106.4|106.6|106.56|106.38|106.34|107484
1619443500000|2021-04-26 13:25:00|106.46|106.42|106.66|106.62|106.76|106.72|106.44|106.4|217439
1619443800000|2021-04-26 13:30:00|106.64|106.6|107.3|107.26|107.44|107.34|106.5|106.48|1226158
1619444100000|2021-04-26 13:35:00|107.32|107.28|106.52|106.48|107.38|107.28|106.52|106.44|693449
1619444400000|2021-04-26 13:40:00|106.54|106.5|106.8|106.78|106.96|106.92|106.52|106.5|250823
1619444700000|2021-04-26 13:45:00|106.82|106.8|106.5|106.46|106.88|106.8|106.4|106.34|263187
1619445000000|2021-04-26 13:50:00|106.48|106.44|106.22|106.16|106.48|106.44|106.06|106|559390
1619445300000|2021-04-26 13:55:00|106.24|106.18|106.5|106.42|106.62|106.6|106.24|106.18|495219
1619445600000|2021-04-26 14:00:00|106.52|106.44|106.46|106.38|106.56|106.48|106.32|106.24|190866
1619445900000|2021-04-26 14:05:00|106.48|106.36|106.6|106.54|106.64|106.58|106.46|106.36|101321
1619446200000|2021-04-26 14:10:00|106.58|106.52|106.76|106.7|106.76|106.7|106.46|106.38|210164
1619446500000|2021-04-26 14:15:00|106.78|106.72|106.52|106.48|106.82|106.78|106.44|106.42|250552
1619446800000|2021-04-26 14:20:00|106.54|106.5|106.88|106.82|106.94|106.88|106.52|106.46|312049
1619447100000|2021-04-26 14:25:00|106.86|106.8|107.14|107.06|107.4|107.36|106.84|106.78|627952
1619447400000|2021-04-26 14:30:00|107.12|107.04|107.38|107.32|107.44|107.38|107.1|107.04|331074
1619447700000|2021-04-26 14:35:00|107.4|107.3|106.96|106.92|107.4|107.32|106.86|106.8|538476
1619448000000|2021-04-26 14:40:00|106.94|106.9|107|106.98|107.2|107.14|106.68|106.62|639047
1619448300000|2021-04-26 14:45:00|107.02|106.96|106.44|106.38|107.02|106.98|106.44|106.36|310789
1619448600000|2021-04-26 14:50:00|106.46|106.4|106.72|106.66|106.76|106.7|106.46|106.4|133194
1619448900000|2021-04-26 14:55:00|106.74|106.68|106.86|106.82|106.88|106.82|106.72|106.66|123463
1619449200000|2021-04-26 15:00:00|106.84|106.8|107.04|107|107.06|107.02|106.84|106.8|151146
1619449500000|2021-04-26 15:05:00|107.06|107.02|107.12|107.06|107.16|107.1|107.02|106.96|263737
1619449800000|2021-04-26 15:10:00|107.14|107.08|107.44|107.38|107.48|107.44|107.06|107.02|624982
1619450100000|2021-04-26 15:15:00|107.42|107.36|107.56|107.52|107.6|107.54|107.34|107.28|555228
1619450400000|2021-04-26 15:20:00|107.58|107.54|107.6|107.56|107.64|107.58|107.46|107.42|517730
1619450700000|2021-04-26 15:25:00|107.58|107.54|107.7|107.64|107.84|107.78|107.58|107.52|810408
1619506800000|2021-04-27 07:00:00|107.52|107.1|107.32|107.14|107.86|107.42|106.56|106.24|472970
1619507100000|2021-04-27 07:05:00|107.3|107.1|105.78|105.7|107.3|107.1|105.76|105.58|370150
1619507400000|2021-04-27 07:10:00|105.8|105.72|104.88|104.74|105.92|105.74|104.54|104.38|1223230
1619507700000|2021-04-27 07:15:00|104.92|104.76|105.48|105.36|105.56|105.48|104.88|104.76|733188
1619508000000|2021-04-27 07:20:00|105.46|105.34|105.44|105.36|105.64|105.6|105.4|105.3|538097
1619508300000|2021-04-27 07:25:00|105.38|105.32|104.52|104.4|105.38|105.36|104.44|104.34|571495
1619508600000|2021-04-27 07:30:00|104.54|104.42|104.84|104.78|104.9|104.86|104.36|104.22|658075
1619508900000|2021-04-27 07:35:00|104.82|104.76|104.7|104.62|104.88|104.8|104.5|104.4|715315
1619509200000|2021-04-27 07:40:00|104.68|104.6|104.76|104.66|104.96|104.9|104.58|104.5|165532
1619509500000|2021-04-27 07:45:00|104.78|104.64|104.44|104.34|104.82|104.72|104.2|104.1|522832
1619509800000|2021-04-27 07:50:00|104.48|104.38|104.54|104.5|104.64|104.56|104.24|104.14|285015
1619510100000|2021-04-27 07:55:00|104.52|104.48|104.22|104.18|104.56|104.54|104.1|104.06|364314
1619510400000|2021-04-27 08:00:00|104.24|104.2|104.58|104.52|104.6|104.52|104.04|104|469786
1619510700000|2021-04-27 08:05:00|104.56|104.5|104.72|104.66|104.82|104.8|104.52|104.44|319197
1619511000000|2021-04-27 08:10:00|104.68|104.64|104.24|104.2|104.74|104.66|104.24|104.2|155732
1619511300000|2021-04-27 08:15:00|104.28|104.22|103.96|103.92|104.48|104.42|103.72|103.66|745929
1619511600000|2021-04-27 08:20:00|103.98|103.94|104.12|104.08|104.16|104.14|103.8|103.7|634267
1619511900000|2021-04-27 08:25:00|104.14|104.06|104.46|104.38|104.72|104.62|104|103.96|370837
1619512200000|2021-04-27 08:30:00|104.44|104.4|104.68|104.64|104.68|104.64|104.28|104.24|202981
1619512500000|2021-04-27 08:35:00|104.72|104.62|104.14|104.08|104.76|104.64|104.1|104.02|105615
1619512800000|2021-04-27 08:40:00|104.12|104.1|104.12|104.08|104.36|104.3|104.06|104.04|242521
1619513100000|2021-04-27 08:45:00|104.14|104.1|104|103.96|104.16|104.14|103.88|103.82|246169
1619513400000|2021-04-27 08:50:00|103.98|103.94|104.28|104.24|104.42|104.34|103.98|103.94|191814
1619513700000|2021-04-27 08:55:00|104.26|104.22|104.26|104.22|104.38|104.32|104.1|104.04|112587
1619514000000|2021-04-27 09:00:00|104.22|104.2|104.82|104.74|104.88|104.8|104.22|104.2|259383
1619514300000|2021-04-27 09:05:00|104.84|104.76|104.98|104.94|105.1|105.02|104.6|104.54|216989
1619514600000|2021-04-27 09:10:00|104.96|104.92|104.42|104.38|104.96|104.92|104.42|104.38|117424
1619514900000|2021-04-27 09:15:00|104.44|104.4|104.46|104.42|104.56|104.54|104.38|104.32|177727
1619515200000|2021-04-27 09:20:00|104.5|104.46|104.24|104.18|104.52|104.5|104.12|104.06|166438
1619515500000|2021-04-27 09:25:00|104.18|104.16|104.12|104.08|104.32|104.24|104.08|104.06|216570
1619515800000|2021-04-27 09:30:00|104.14|104.1|104.14|104.1|104.26|104.18|104|103.96|280509
1619516100000|2021-04-27 09:35:00|104.12|104.08|104.26|104.2|104.42|104.36|104.08|104.06|583099
1619516400000|2021-04-27 09:40:00|104.24|104.18|104.04|103.98|104.24|104.2|103.92|103.84|234700
1619516700000|2021-04-27 09:45:00|104.02|103.96|103.9|103.82|104.06|104|103.82|103.8|151275
1619517000000|2021-04-27 09:50:00|103.88|103.8|103.82|103.74|103.88|103.8|103.56|103.5|380311
1619517300000|2021-04-27 09:55:00|103.8|103.78|104.16|104.1|104.16|104.1|103.8|103.76|400665
1619517600000|2021-04-27 10:00:00|104.14|104.08|104.16|104.1|104.34|104.32|104.06|104.02|205264
1619517900000|2021-04-27 10:05:00|104.18|104.08|104.1|104.06|104.18|104.12|104.04|104|99995
1619518200000|2021-04-27 10:10:00|104.08|104.04|104.3|104.28|104.32|104.28|104.08|104.02|130792
1619518500000|2021-04-27 10:15:00|104.28|104.24|104.3|104.26|104.34|104.3|104.22|104.16|56032
1619518800000|2021-04-27 10:20:00|104.28|104.24|104.28|104.26|104.3|104.28|104.16|104.1|88494
1619519100000|2021-04-27 10:25:00|104.3|104.28|104.18|104.14|104.34|104.3|104.16|104.1|98227
1619519400000|2021-04-27 10:30:00|104.16|104.12|104.34|104.3|104.38|104.34|104.16|104.12|187030
1619519700000|2021-04-27 10:35:00|104.32|104.28|104.3|104.24|104.32|104.28|104.12|104.08|68683
1619520000000|2021-04-27 10:40:00|104.32|104.26|104.12|104.08|104.32|104.26|104|103.92|128155
1619520300000|2021-04-27 10:45:00|104.14|104.1|104|103.96|104.18|104.12|104|103.94|87097
1619520600000|2021-04-27 10:50:00|103.98|103.98|104.02|103.98|104.12|104.1|103.9|103.86|327580
1619520900000|2021-04-27 10:55:00|104|104|103.98|103.9|104.04|104|103.82|103.78|202226
1619521200000|2021-04-27 11:00:00|104|103.92|103.82|103.8|104.02|103.98|103.8|103.76|120494
1619521500000|2021-04-27 11:05:00|103.8|103.78|103.62|103.58|103.82|103.8|103.54|103.5|335683
1619521800000|2021-04-27 11:10:00|103.64|103.56|103.62|103.54|103.84|103.76|103.58|103.52|229650
1619522100000|2021-04-27 11:15:00|103.6|103.52|103.78|103.7|103.82|103.74|103.54|103.5|205171
1619522400000|2021-04-27 11:20:00|103.76|103.72|104.2|104.16|104.2|104.16|103.74|103.7|353542
1619522700000|2021-04-27 11:25:00|104.22|104.18|104.22|104.2|104.38|104.32|104.1|104.04|198426
1619523000000|2021-04-27 11:30:00|104.26|104.22|104.28|104.22|104.48|104.42|104.26|104.2|114759
1619523300000|2021-04-27 11:35:00|104.26|104.2|104.2|104.14|104.3|104.26|104.04|103.96|161496
1619523600000|2021-04-27 11:40:00|104.22|104.12|104.14|104.1|104.22|104.14|104.02|103.96|207614
1619523900000|2021-04-27 11:45:00|104.12|104.08|104.04|104.02|104.16|104.14|104|103.92|84737
1619524200000|2021-04-27 11:50:00|104.06|104|103.96|103.94|104.12|104.08|103.94|103.88|47853
1619524500000|2021-04-27 11:55:00|104|103.96|104.26|104.2|104.32|104.24|104|103.96|100003
1619524800000|2021-04-27 12:00:00|104.24|104.22|104.38|104.36|104.44|104.38|104.24|104.22|76106
1619525100000|2021-04-27 12:05:00|104.36|104.34|104.24|104.18|104.36|104.34|104.14|104.08|133132
1619525400000|2021-04-27 12:10:00|104.2|104.2|104.14|104.08|104.22|104.2|104.12|104.06|63373
1619525700000|2021-04-27 12:15:00|104.16|104.1|104|103.96|104.18|104.14|104|103.94|45171
1619526000000|2021-04-27 12:20:00|104.02|103.98|103.92|103.86|104.08|104.02|103.9|103.84|366664
1619526300000|2021-04-27 12:25:00|103.94|103.84|104.02|103.96|104.06|104.02|103.82|103.76|371169
1619526600000|2021-04-27 12:30:00|104.04|103.98|104.2|104.14|104.2|104.16|104.04|103.98|102366
1619526900000|2021-04-27 12:35:00|104.18|104.16|104.22|104.18|104.24|104.22|104.12|104.06|50581
1619527200000|2021-04-27 12:40:00|104.24|104.2|104.16|104.1|104.28|104.22|104.12|104.08|87242
1619527500000|2021-04-27 12:45:00|104.14|104.08|103.96|103.92|104.14|104.08|103.96|103.92|62391
1619527800000|2021-04-27 12:50:00|103.94|103.9|103.7|103.68|103.94|103.9|103.7|103.66|58149
1619528100000|2021-04-27 12:55:00|103.72|103.7|104.1|104.04|104.12|104.1|103.7|103.7|589056
1619528400000|2021-04-27 13:00:00|104.12|104.08|104.36|104.32|104.38|104.36|104.12|104.08|200128
1619528700000|2021-04-27 13:05:00|104.38|104.34|104.8|104.76|104.82|104.76|104.38|104.3|438004
1619529000000|2021-04-27 13:10:00|104.82|104.78|105.04|105.02|105.22|105.16|104.82|104.78|1205543
1619529300000|2021-04-27 13:15:00|105.02|105|105.06|105.04|105.22|105.16|104.82|104.8|443806
1619529600000|2021-04-27 13:20:00|105.04|105|105.08|105|105.1|105.06|104.82|104.76|318002
1619529900000|2021-04-27 13:25:00|105.06|105.02|105.16|105.14|105.18|105.16|104.98|104.94|208358
1619530200000|2021-04-27 13:30:00|105.14|105.12|104.88|104.84|105.22|105.16|104.8|104.76|753312
1619530500000|2021-04-27 13:35:00|104.86|104.82|104.08|104.04|104.92|104.86|103.92|103.86|639962
1619530800000|2021-04-27 13:40:00|104.06|104.02|104.1|104.04|104.12|104.06|103.68|103.62|536723
1619531100000|2021-04-27 13:45:00|104.08|104.02|104.32|104.26|104.34|104.28|103.86|103.78|268111
1619531400000|2021-04-27 13:50:00|104.3|104.28|104.52|104.5|104.62|104.56|104.22|104.2|254223
1619531700000|2021-04-27 13:55:00|104.54|104.54|104.56|104.52|104.84|104.76|104.52|104.44|284959
1619532000000|2021-04-27 14:00:00|104.54|104.5|104.46|104.42|104.64|104.6|104.34|104.3|264363
1619532300000|2021-04-27 14:05:00|104.48|104.44|104.9|104.88|104.92|104.88|104.48|104.44|198622
1619532600000|2021-04-27 14:10:00|104.88|104.86|104.64|104.6|104.9|104.88|104.62|104.6|260470
1619532900000|2021-04-27 14:15:00|104.62|104.58|104.68|104.64|104.76|104.74|104.58|104.56|210295
1619533200000|2021-04-27 14:20:00|104.66|104.62|104.22|104.2|104.66|104.62|104.16|104.1|389040
1619533500000|2021-04-27 14:25:00|104.24|104.22|103.92|103.88|104.28|104.22|103.78|103.7|378568
1619533800000|2021-04-27 14:30:00|103.9|103.9|103.96|103.92|104|103.94|103.7|103.64|458579
1619534100000|2021-04-27 14:35:00|103.98|103.94|103.72|103.68|104|103.94|103.56|103.5|314429
1619534400000|2021-04-27 14:40:00|103.7|103.64|103.8|103.74|103.96|103.9|103.54|103.5|375108
1619534700000|2021-04-27 14:45:00|103.82|103.76|103.76|103.72|103.96|103.92|103.76|103.72|209347
1619535000000|2021-04-27 14:50:00|103.74|103.68|103.64|103.6|103.84|103.76|103.6|103.56|312633
1619535300000|2021-04-27 14:55:00|103.66|103.62|103.72|103.7|103.78|103.76|103.64|103.6|191484
1619535600000|2021-04-27 15:00:00|103.74|103.68|103.54|103.5|103.74|103.68|103.52|103.5|335606
1619535900000|2021-04-27 15:05:00|103.52|103.48|103.66|103.62|103.74|103.7|103.5|103.46|584717
1619536200000|2021-04-27 15:10:00|103.64|103.64|103.9|103.88|103.9|103.88|103.64|103.64|249926
1619536500000|2021-04-27 15:15:00|103.94|103.9|103.94|103.9|103.96|103.92|103.92|103.88|148176
1619536800000|2021-04-27 15:20:00|103.96|103.92|103.68|103.66|103.98|103.96|103.68|103.64|255169
1619537100000|2021-04-27 15:25:00|103.66|103.64|103.28|103.2|103.72|103.7|103.26|103.14|1153403
1619593200000|2021-04-28 07:00:00|102.9|102.12|102.76|102.58|103.78|103.6|101.44|101.3|1618414
1619593500000|2021-04-28 07:05:00|102.74|102.6|103.42|103.34|103.76|103.5|102.74|102.58|597447
1619593800000|2021-04-28 07:10:00|103.44|103.36|103.52|103.4|104.24|104.08|103.26|103.06|630508
1619594100000|2021-04-28 07:15:00|103.5|103.42|103.76|103.68|103.76|103.7|103.12|103.04|387110
1619594400000|2021-04-28 07:20:00|103.74|103.7|103.52|103.46|103.82|103.74|103.48|103.42|347158
1619594700000|2021-04-28 07:25:00|103.48|103.44|103.54|103.5|103.78|103.66|103.16|103.06|323169
1619595000000|2021-04-28 07:30:00|103.56|103.44|103.38|103.32|103.64|103.58|103.08|103.04|238752
1619595300000|2021-04-28 07:35:00|103.42|103.3|103.78|103.72|103.8|103.74|103.42|103.3|228662
1619595600000|2021-04-28 07:40:00|103.8|103.74|103.26|103.2|103.9|103.84|103.24|103.18|423651
1619595900000|2021-04-28 07:45:00|103.24|103.18|103.26|103.18|103.46|103.4|103.16|103.1|258469
1619596200000|2021-04-28 07:50:00|103.24|103.16|103.18|103.12|103.28|103.18|102.92|102.82|402887
1619596500000|2021-04-28 07:55:00|103.16|103.14|103.5|103.42|103.6|103.54|103.14|103.08|324071
1619596800000|2021-04-28 08:00:00|103.48|103.4|103.38|103.32|103.5|103.4|103.16|103.12|330552
1619597100000|2021-04-28 08:05:00|103.4|103.34|103.78|103.7|103.8|103.72|103.38|103.34|164569
1619597400000|2021-04-28 08:10:00|103.76|103.72|103.7|103.62|103.78|103.74|103.4|103.34|246266
1619597700000|2021-04-28 08:15:00|103.68|103.58|103.52|103.46|103.68|103.6|103.42|103.34|223095
1619598000000|2021-04-28 08:20:00|103.54|103.5|103.76|103.7|103.78|103.72|103.54|103.5|184388
1619598300000|2021-04-28 08:25:00|103.78|103.72|104.14|104.04|104.14|104.04|103.78|103.72|330893
1619598600000|2021-04-28 08:30:00|104.12|104.02|103.98|103.96|104.12|104.02|103.92|103.82|194393
1619598900000|2021-04-28 08:35:00|104|103.98|104.28|104.2|104.36|104.32|103.96|103.86|194303
1619599200000|2021-04-28 08:40:00|104.26|104.18|104.34|104.26|104.54|104.44|104.24|104.16|140173
1619599500000|2021-04-28 08:45:00|104.32|104.24|104.08|104|104.34|104.26|103.96|103.86|323491
1619599800000|2021-04-28 08:50:00|104.06|103.96|104.1|104.02|104.16|104.1|103.92|103.84|113416
1619600100000|2021-04-28 08:55:00|104.08|104|104.1|104.06|104.12|104.06|103.94|103.88|106478
1619600400000|2021-04-28 09:00:00|104.12|104.08|103.82|103.76|104.18|104.1|103.82|103.74|159972
1619600700000|2021-04-28 09:05:00|103.8|103.74|103.7|103.62|103.8|103.74|103.5|103.44|153851
1619601000000|2021-04-28 09:10:00|103.72|103.64|103.7|103.66|103.86|103.8|103.68|103.62|95855
1619601300000|2021-04-28 09:15:00|103.72|103.68|104.04|103.96|104.22|104.12|103.7|103.66|181827
1619601600000|2021-04-28 09:20:00|104.06|104|104.16|104.1|104.18|104.12|103.94|103.88|100629
1619601900000|2021-04-28 09:25:00|104.14|104.08|104.08|104.02|104.26|104.2|103.98|103.9|135904
1619602200000|2021-04-28 09:30:00|104.1|104.04|104.18|104.1|104.2|104.18|104.08|104.04|74068
1619602500000|2021-04-28 09:35:00|104.16|104.08|104.04|103.98|104.18|104.1|104|103.96|71718
1619602800000|2021-04-28 09:40:00|104.06|104|104.2|104.16|104.24|104.18|104.06|104|153986
1619603100000|2021-04-28 09:45:00|104.22|104.12|104.02|103.96|104.22|104.12|103.96|103.94|196999
1619603400000|2021-04-28 09:50:00|104|103.94|104.16|104.1|104.18|104.14|104|103.94|142270
1619603700000|2021-04-28 09:55:00|104.14|104.12|104.26|104.22|104.4|104.38|104.14|104.1|170791
1619604000000|2021-04-28 10:00:00|104.28|104.24|104.3|104.28|104.34|104.3|104.24|104.18|190841
1619604300000|2021-04-28 10:05:00|104.28|104.26|104.34|104.28|104.48|104.4|104.24|104.2|174890
1619604600000|2021-04-28 10:10:00|104.32|104.24|104.24|104.2|104.32|104.24|104.14|104.1|159883
1619604900000|2021-04-28 10:15:00|104.26|104.22|104.18|104.14|104.3|104.26|104.16|104.12|156259
1619605200000|2021-04-28 10:20:00|104.2|104.12|104.04|104.02|104.2|104.14|104|103.96|230020
1619605500000|2021-04-28 10:25:00|104.06|104|104.12|104.04|104.2|104.14|104|103.98|150109
1619605800000|2021-04-28 10:30:00|104.1|104.02|104.08|104.04|104.12|104.08|104.02|104|184142
1619606100000|2021-04-28 10:35:00|104.06|104.02|104.06|104.02|104.08|104.02|103.9|103.82|210757
1619606400000|2021-04-28 10:40:00|104.08|104.04|104.02|104|104.16|104.1|103.98|103.96|152518
1619606700000|2021-04-28 10:45:00|104|103.98|104|103.96|104.06|104|103.94|103.86|113795
1619607000000|2021-04-28 10:50:00|103.98|103.98|103.96|103.92|104|103.98|103.9|103.86|86533
1619607300000|2021-04-28 10:55:00|103.98|103.94|103.82|103.76|104|103.94|103.8|103.74|137071
1619607600000|2021-04-28 11:00:00|103.8|103.74|103.34|103.28|103.86|103.78|103.2|103.14|275051
1619607900000|2021-04-28 11:05:00|103.36|103.3|103.38|103.32|103.78|103.72|103.34|103.28|246930
1619608200000|2021-04-28 11:10:00|103.42|103.34|103.46|103.42|103.62|103.54|103.36|103.3|173469
1619608500000|2021-04-28 11:15:00|103.48|103.46|103.7|103.64|103.72|103.68|103.48|103.42|133129
1619608800000|2021-04-28 11:20:00|103.72|103.66|103.8|103.72|103.92|103.86|103.7|103.64|280311
1619609100000|2021-04-28 11:25:00|103.82|103.74|103.72|103.62|103.88|103.82|103.72|103.62|81361
1619609400000|2021-04-28 11:30:00|103.7|103.6|103.42|103.36|103.7|103.6|103.34|103.3|89552
1619609700000|2021-04-28 11:35:00|103.4|103.34|103.58|103.52|103.76|103.68|103.34|103.28|110668
1619610000000|2021-04-28 11:40:00|103.6|103.54|103.3|103.24|103.62|103.56|103.26|103.2|120543
1619610300000|2021-04-28 11:45:00|103.28|103.22|103.14|103.1|103.3|103.24|103.12|103.06|79689
1619610600000|2021-04-28 11:50:00|103.12|103.08|102.94|102.92|103.14|103.1|102.94|102.92|193176
1619610900000|2021-04-28 11:55:00|102.96|102.94|102.84|102.8|103|102.94|102.84|102.78|135457
1619611200000|2021-04-28 12:00:00|102.8|102.78|102.94|102.9|102.98|102.94|102.8|102.74|113589
1619611500000|2021-04-28 12:05:00|102.98|102.88|103.2|103.16|103.26|103.16|102.92|102.84|166638
1619611800000|2021-04-28 12:10:00|103.18|103.14|103.14|103.08|103.18|103.14|103.08|103.04|63089
1619612100000|2021-04-28 12:15:00|103.12|103.06|102.82|102.78|103.12|103.06|102.8|102.78|84358
1619612400000|2021-04-28 12:20:00|102.86|102.8|102.88|102.8|102.98|102.94|102.86|102.8|118586
1619612700000|2021-04-28 12:25:00|102.86|102.82|102.9|102.86|102.98|102.96|102.82|102.82|208621
1619613000000|2021-04-28 12:30:00|102.88|102.88|102.82|102.78|102.9|102.88|102.58|102.52|137063
1619613300000|2021-04-28 12:35:00|102.8|102.8|102.68|102.66|102.82|102.8|102.68|102.64|104084
1619613600000|2021-04-28 12:40:00|102.7|102.62|102.88|102.82|102.88|102.84|102.64|102.6|186558
1619613900000|2021-04-28 12:45:00|102.84|102.8|103.06|103|103.08|103.02|102.72|102.66|211207
1619614200000|2021-04-28 12:50:00|103.04|102.98|102.86|102.82|103.04|102.98|102.84|102.8|93525
1619614500000|2021-04-28 12:55:00|102.88|102.84|102.92|102.88|102.98|102.92|102.88|102.82|58253
1619614800000|2021-04-28 13:00:00|102.94|102.9|102.74|102.72|102.96|102.9|102.7|102.64|158937
1619615100000|2021-04-28 13:05:00|102.76|102.74|102.78|102.72|102.9|102.84|102.76|102.72|52902
1619615400000|2021-04-28 13:10:00|102.76|102.74|102.6|102.54|102.76|102.74|102.54|102.5|112161
1619615700000|2021-04-28 13:15:00|102.58|102.56|102.78|102.72|102.84|102.8|102.5|102.44|358867
1619616000000|2021-04-28 13:20:00|102.76|102.76|102.7|102.66|102.76|102.76|102.6|102.56|98939
1619616300000|2021-04-28 13:25:00|102.68|102.64|102.66|102.6|102.68|102.64|102.52|102.48|222301
1619616600000|2021-04-28 13:30:00|102.68|102.62|103.1|103.06|103.24|103.2|102.68|102.62|298010
1619616900000|2021-04-28 13:35:00|103.14|103.04|103.34|103.26|103.58|103.54|103.14|103.04|192525
1619617200000|2021-04-28 13:40:00|103.38|103.28|103.12|103.06|103.38|103.3|103.1|103.04|163437
1619617500000|2021-04-28 13:45:00|103.1|103.04|102.82|102.78|103.1|103.06|102.74|102.72|402166
1619617800000|2021-04-28 13:50:00|102.8|102.8|102.36|102.34|102.86|102.8|102.24|102.2|317973
1619618100000|2021-04-28 13:55:00|102.38|102.38|102.26|102.2|102.56|102.5|102.24|102.2|254510
1619618400000|2021-04-28 14:00:00|102.28|102.22|102.34|102.32|102.42|102.32|102.14|102.1|557954
1619618700000|2021-04-28 14:05:00|102.38|102.3|102.4|102.32|102.42|102.32|101.92|101.88|591320
1619619000000|2021-04-28 14:10:00|102.42|102.34|102.72|102.68|102.72|102.68|102.26|102.2|346510
1619619300000|2021-04-28 14:15:00|102.74|102.7|103.14|103.04|103.28|103.22|102.68|102.62|204562
1619619600000|2021-04-28 14:20:00|103.16|103.08|102.78|102.72|103.24|103.14|102.7|102.64|231741
1619619900000|2021-04-28 14:25:00|102.8|102.74|102.76|102.72|103.02|102.9|102.74|102.68|288303
1619620200000|2021-04-28 14:30:00|102.74|102.7|102.68|102.64|102.84|102.76|102.54|102.46|328973
1619620500000|2021-04-28 14:35:00|102.66|102.62|102.48|102.42|102.7|102.66|102.46|102.4|142816
1619620800000|2021-04-28 14:40:00|102.46|102.44|102.5|102.48|102.54|102.5|102.44|102.4|314775
1619621100000|2021-04-28 14:45:00|102.52|102.5|102.9|102.86|103|102.96|102.52|102.5|279427
1619621400000|2021-04-28 14:50:00|102.92|102.84|102.98|102.94|103.02|102.98|102.9|102.84|334919
1619621700000|2021-04-28 14:55:00|102.96|102.96|103.02|102.96|103.06|103.02|102.88|102.86|113412
1619622000000|2021-04-28 15:00:00|103|102.94|103.34|103.3|103.36|103.32|103|102.94|158142
1619622300000|2021-04-28 15:05:00|103.36|103.32|103.24|103.22|103.42|103.38|103.24|103.18|183488
1619622600000|2021-04-28 15:10:00|103.28|103.24|103.08|103.02|103.36|103.3|103.02|102.96|262562
1619622900000|2021-04-28 15:15:00|103.1|103.04|103.42|103.4|103.48|103.42|103.1|103.04|266428
1619623200000|2021-04-28 15:20:00|103.44|103.42|103.18|103.1|103.56|103.48|103.04|103|454081
1619623500000|2021-04-28 15:25:00|103.16|103.12|103.06|103.04|103.18|103.12|102.98|102.94|597943
1619679600000|2021-04-29 07:00:00|103.5|103.16|104.1|103.94|104.52|104.08|103.18|103|479106
1619679900000|2021-04-29 07:05:00|104.2|103.96|104.06|103.92|104.8|104.56|103.84|103.68|656645
1619680200000|2021-04-29 07:10:00|104.08|103.94|104.16|104.02|104.54|104.34|104.04|103.94|334057
1619680500000|2021-04-29 07:15:00|104.18|104.04|104.2|104.14|104.22|104.14|103.9|103.86|170209
1619680800000|2021-04-29 07:20:00|104.18|104.06|104.26|104.22|104.34|104.22|104.1|103.98|194328
1619681100000|2021-04-29 07:25:00|104.32|104.24|103.84|103.76|104.34|104.26|103.6|103.54|271805
1619681400000|2021-04-29 07:30:00|103.82|103.74|103.94|103.82|104.12|104.04|103.74|103.64|185218
1619681700000|2021-04-29 07:35:00|103.96|103.84|103.9|103.84|103.98|103.88|103.84|103.78|70266
1619682000000|2021-04-29 07:40:00|103.92|103.86|103.4|103.32|104|103.94|103.4|103.3|146650
1619682300000|2021-04-29 07:45:00|103.44|103.34|103.4|103.3|103.68|103.6|103.4|103.3|173307
1619682600000|2021-04-29 07:50:00|103.38|103.32|103.22|103.16|103.42|103.4|103.08|103.02|215222
1619682900000|2021-04-29 07:55:00|103.24|103.18|103.32|103.28|103.46|103.44|103.2|103.14|181086
1619683200000|2021-04-29 08:00:00|103.34|103.3|103.72|103.66|103.72|103.66|103.34|103.28|927109
1619683500000|2021-04-29 08:05:00|103.74|103.62|103.56|103.52|103.88|103.8|103.54|103.48|307189
1619683800000|2021-04-29 08:10:00|103.54|103.5|103.98|103.92|103.98|103.92|103.52|103.44|65145
1619684100000|2021-04-29 08:15:00|103.96|103.9|103.96|103.92|103.98|103.94|103.86|103.8|72155
1619684400000|2021-04-29 08:20:00|103.98|103.94|103.9|103.86|104|103.94|103.82|103.74|32008
1619684700000|2021-04-29 08:25:00|103.92|103.88|104.2|104.18|104.22|104.18|103.9|103.86|147499
1619685000000|2021-04-29 08:30:00|104.24|104.2|104.3|104.26|104.34|104.28|104.16|104.12|172817
1619685300000|2021-04-29 08:35:00|104.28|104.24|104.14|104.08|104.34|104.26|104.14|104.08|162949
1619685600000|2021-04-29 08:40:00|104.12|104.06|103.74|103.68|104.12|104.06|103.7|103.68|116688
1619685900000|2021-04-29 08:45:00|103.78|103.7|103.92|103.86|103.96|103.9|103.72|103.68|97728
1619686200000|2021-04-29 08:50:00|103.9|103.88|103.96|103.92|103.96|103.92|103.74|103.66|99001
1619686500000|2021-04-29 08:55:00|103.98|103.94|103.9|103.84|104.1|104.06|103.9|103.8|82157
1619686800000|2021-04-29 09:00:00|103.92|103.86|103.7|103.66|104|103.98|103.7|103.66|147008
1619687100000|2021-04-29 09:05:00|103.74|103.68|103.42|103.36|103.86|103.78|103.42|103.36|171166
1619687400000|2021-04-29 09:10:00|103.4|103.32|103.42|103.34|103.56|103.54|103.3|103.26|128901
1619687700000|2021-04-29 09:15:00|103.44|103.36|103.62|103.58|103.66|103.6|103.44|103.34|96903
1619688000000|2021-04-29 09:20:00|103.64|103.6|103.7|103.64|103.76|103.68|103.56|103.5|88066
1619688300000|2021-04-29 09:25:00|103.72|103.66|103.74|103.7|103.74|103.7|103.64|103.62|165724
1619688600000|2021-04-29 09:30:00|103.72|103.68|103.92|103.86|103.94|103.86|103.68|103.64|221455
1619688900000|2021-04-29 09:35:00|103.9|103.84|104.08|104.02|104.08|104.02|103.86|103.8|75449
1619689200000|2021-04-29 09:40:00|104.06|104|103.9|103.88|104.14|104.08|103.88|103.8|94510
1619689500000|2021-04-29 09:45:00|103.88|103.86|103.62|103.58|103.88|103.86|103.58|103.52|220267
1619689800000|2021-04-29 09:50:00|103.6|103.56|104.28|104.18|104.3|104.18|103.6|103.56|295282
1619690100000|2021-04-29 09:55:00|104.26|104.16|103.98|103.92|104.28|104.24|103.98|103.9|265825
1619690400000|2021-04-29 10:00:00|103.96|103.9|104.22|104.18|104.24|104.18|103.96|103.9|112435
1619690700000|2021-04-29 10:05:00|104.2|104.16|103.9|103.88|104.2|104.18|103.84|103.82|283948
1619691000000|2021-04-29 10:10:00|103.88|103.86|103.92|103.9|103.92|103.9|103.78|103.72|141837
1619691300000|2021-04-29 10:15:00|103.94|103.92|103.66|103.6|104|103.94|103.62|103.6|179477
1619691600000|2021-04-29 10:20:00|103.64|103.58|103.48|103.46|103.64|103.58|103.38|103.32|120359
1619691900000|2021-04-29 10:25:00|103.5|103.44|103.3|103.26|103.58|103.52|103.3|103.26|81680
1619692200000|2021-04-29 10:30:00|103.28|103.24|103.4|103.38|103.52|103.44|103.22|103.14|112527
1619692500000|2021-04-29 10:35:00|103.42|103.36|103.3|103.26|103.42|103.38|103.3|103.26|69085
1619692800000|2021-04-29 10:40:00|103.32|103.28|103.4|103.36|103.44|103.38|103.28|103.24|109092
1619693100000|2021-04-29 10:45:00|103.38|103.34|103.18|103.12|103.48|103.42|103.12|103.1|102646
1619693400000|2021-04-29 10:50:00|103.16|103.16|103.08|103.02|103.4|103.38|103.08|103|174545
1619693700000|2021-04-29 10:55:00|103.1|103.1|103.2|103.16|103.24|103.16|103.04|103|124318
1619694000000|2021-04-29 11:00:00|103.22|103.2|103.3|103.26|103.38|103.32|103.06|103.02|115387
1619694300000|2021-04-29 11:05:00|103.28|103.24|103.28|103.2|103.3|103.26|103.18|103.1|72659
1619694600000|2021-04-29 11:10:00|103.26|103.24|103.42|103.36|103.56|103.46|103.26|103.24|69102
1619694900000|2021-04-29 11:15:00|103.4|103.38|103.28|103.22|103.5|103.44|103.28|103.18|51293
1619695200000|2021-04-29 11:20:00|103.24|103.2|103.3|103.22|103.3|103.24|103.14|103.1|61208
1619695500000|2021-04-29 11:25:00|103.28|103.2|103.2|103.16|103.34|103.26|103.2|103.16|33114
1619695800000|2021-04-29 11:30:00|103.18|103.18|103.2|103.16|103.36|103.3|103.18|103.16|59127
1619696100000|2021-04-29 11:35:00|103.18|103.14|103.14|103.1|103.18|103.14|103.14|103.1|32014
1619696400000|2021-04-29 11:40:00|103.12|103.12|103.2|103.16|103.2|103.16|103.08|103.04|60201
1619696700000|2021-04-29 11:45:00|103.18|103.14|103.24|103.22|103.34|103.22|103.04|103|278163
1619697000000|2021-04-29 11:50:00|103.22|103.2|103.26|103.22|103.36|103.32|103.18|103.16|210220
1619697300000|2021-04-29 11:55:00|103.24|103.2|103.18|103.12|103.24|103.2|103.16|103.12|72569
1619697600000|2021-04-29 12:00:00|103.16|103.14|103.34|103.28|103.34|103.28|103.16|103.12|219465
1619697900000|2021-04-29 12:05:00|103.36|103.3|103.3|103.26|103.42|103.4|103.3|103.24|81756
1619698200000|2021-04-29 12:10:00|103.28|103.24|103.28|103.24|103.4|103.34|103.24|103.2|68274
1619698500000|2021-04-29 12:15:00|103.26|103.26|103.24|103.2|103.3|103.26|103.24|103.2|39050
1619698800000|2021-04-29 12:20:00|103.26|103.22|103.22|103.2|103.28|103.22|103.14|103.08|230753
1619699100000|2021-04-29 12:25:00|103.2|103.18|102.8|102.72|103.24|103.2|102.76|102.72|197491
1619699400000|2021-04-29 12:30:00|102.82|102.74|102.96|102.92|103.02|103|102.76|102.74|282164
1619699700000|2021-04-29 12:35:00|102.94|102.9|102.76|102.7|103|102.92|101.48|101.44|1243175
1619700000000|2021-04-29 12:40:00|102.74|102.68|102.5|102.46|102.74|102.68|102.2|102.16|153096
1619700300000|2021-04-29 12:45:00|102.56|102.48|102.22|102.2|102.56|102.5|102.22|102.2|103305
1619700600000|2021-04-29 12:50:00|102.2|102.16|102.3|102.2|102.36|102.34|102.12|102.04|201816
1619700900000|2021-04-29 12:55:00|102.28|102.18|102.48|102.4|102.76|102.68|102.16|102.1|336193
1619701200000|2021-04-29 13:00:00|102.5|102.42|102.72|102.7|102.78|102.72|102.48|102.42|115757
1619701500000|2021-04-29 13:05:00|102.74|102.72|102.78|102.74|102.96|102.86|102.74|102.7|56973
1619701800000|2021-04-29 13:10:00|102.76|102.72|102.68|102.66|102.8|102.74|102.66|102.58|103836
1619702100000|2021-04-29 13:15:00|102.66|102.64|102.94|102.88|102.96|102.92|102.62|102.56|176031
1619702400000|2021-04-29 13:20:00|102.96|102.92|102.86|102.82|103.06|102.98|102.86|102.8|50244
1619702700000|2021-04-29 13:25:00|102.84|102.8|103|102.96|103|102.98|102.8|102.74|60812
1619703000000|2021-04-29 13:30:00|102.98|102.94|103.22|103.2|103.24|103.2|102.86|102.8|206698
1619703300000|2021-04-29 13:35:00|103.2|103.18|102.7|102.64|103.22|103.18|102.62|102.54|257441
1619703600000|2021-04-29 13:40:00|102.68|102.62|102.68|102.6|102.84|102.78|102.62|102.58|98138
1619703900000|2021-04-29 13:45:00|102.66|102.58|102.82|102.74|103.02|102.94|102.34|102.26|594653
1619704200000|2021-04-29 13:50:00|102.84|102.78|102.48|102.46|103.02|102.92|102.46|102.36|294946
1619704500000|2021-04-29 13:55:00|102.46|102.44|102.32|102.3|102.66|102.54|102.3|102.24|173901
1619704800000|2021-04-29 14:00:00|102.38|102.28|102.24|102.18|102.44|102.38|102.16|102.1|171159
1619705100000|2021-04-29 14:05:00|102.22|102.16|102.28|102.22|102.36|102.32|102.16|102.1|278086
1619705400000|2021-04-29 14:10:00|102.26|102.24|102.14|102.1|102.34|102.3|102.12|102.1|398115
1619705700000|2021-04-29 14:15:00|102.12|102.08|101.86|101.78|102.18|102.12|101.8|101.72|543952
1619706000000|2021-04-29 14:20:00|101.84|101.76|101.88|101.84|101.94|101.9|101.74|101.64|259429
1619706300000|2021-04-29 14:25:00|101.86|101.86|102.04|102|102.22|102.2|101.86|101.82|243807
1619706600000|2021-04-29 14:30:00|102.06|102.02|101.24|101.2|102.06|102.04|101.24|101.2|464981
1619706900000|2021-04-29 14:35:00|101.26|101.22|101.14|101.04|101.3|101.28|100.98|100.9|880564
1619707200000|2021-04-29 14:40:00|101.12|101.02|101.84|101.8|101.88|101.84|101.08|101.02|500858
1619707500000|2021-04-29 14:45:00|101.82|101.78|101.32|101.26|101.82|101.8|101.3|101.24|373125
1619707800000|2021-04-29 14:50:00|101.3|101.22|101.36|101.32|101.44|101.36|101.14|101.1|354786
1619708100000|2021-04-29 14:55:00|101.34|101.3|101.94|101.9|101.98|101.9|101.32|101.28|531679
1619708400000|2021-04-29 15:00:00|101.92|101.88|102.2|102.12|102.42|102.36|101.82|101.78|351548
1619708700000|2021-04-29 15:05:00|102.22|102.14|102.4|102.34|102.62|102.52|102.22|102.14|95002
1619709000000|2021-04-29 15:10:00|102.42|102.36|102.52|102.48|102.56|102.48|102.3|102.24|195558
1619709300000|2021-04-29 15:15:00|102.56|102.5|102.18|102.12|102.6|102.54|102.16|102.1|210918
1619709600000|2021-04-29 15:20:00|102.16|102.14|102.16|102.1|102.18|102.16|101.94|101.9|197009
1619709900000|2021-04-29 15:25:00|102.14|102.08|102.06|101.98|102.22|102.16|102|101.94|399398
1619766000000|2021-04-30 07:00:00|102.6|102.24|102.86|102.8|104|103.24|101.46|101.32|861785
1619766300000|2021-04-30 07:05:00|102.88|102.7|102.76|102.62|103.22|103.04|102.38|102.28|239797
1619766600000|2021-04-30 07:10:00|102.78|102.64|103.1|103.06|103.5|103.34|102.78|102.62|337976
1619766900000|2021-04-30 07:15:00|103.12|103.08|102.76|102.7|103.32|103.18|102.68|102.58|252209
1619767200000|2021-04-30 07:20:00|102.74|102.62|102.94|102.88|102.94|102.9|102.56|102.5|240292
1619767500000|2021-04-30 07:25:00|102.92|102.86|102.8|102.76|103.16|103.02|102.8|102.72|108982
1619767800000|2021-04-30 07:30:00|102.82|102.72|102.82|102.74|103.02|102.92|102.74|102.66|142380
1619768100000|2021-04-30 07:35:00|102.84|102.76|102.52|102.46|102.88|102.8|102.48|102.44|334497
1619768400000|2021-04-30 07:40:00|102.56|102.48|102.64|102.6|102.78|102.7|102.48|102.44|190130
1619768700000|2021-04-30 07:45:00|102.62|102.56|102.54|102.48|102.68|102.64|102.34|102.3|257019
1619769000000|2021-04-30 07:50:00|102.52|102.46|102.76|102.68|102.76|102.68|102.26|102.24|252887
1619769300000|2021-04-30 07:55:00|102.74|102.7|102.68|102.6|102.8|102.76|102.62|102.56|167920
1619769600000|2021-04-30 08:00:00|102.66|102.62|102.64|102.56|102.9|102.86|102.58|102.54|220206
1619769900000|2021-04-30 08:05:00|102.66|102.58|102.72|102.66|102.76|102.7|102.62|102.54|98111
1619770200000|2021-04-30 08:10:00|102.7|102.68|102.34|102.3|102.72|102.68|102.18|102.1|118453
1619770500000|2021-04-30 08:15:00|102.36|102.32|102.18|102.14|102.44|102.38|101.9|101.86|167832
1619770800000|2021-04-30 08:20:00|102.16|102.12|102.4|102.32|102.5|102.46|102.12|102.04|107252
1619771100000|2021-04-30 08:25:00|102.38|102.38|102.4|102.34|102.48|102.4|102.2|102.16|304220
1619771400000|2021-04-30 08:30:00|102.38|102.32|102.6|102.56|102.64|102.6|102.38|102.32|146135
1619771700000|2021-04-30 08:35:00|102.58|102.5|102.54|102.48|102.72|102.64|102.4|102.34|91408
1619772000000|2021-04-30 08:40:00|102.52|102.46|102.64|102.6|102.66|102.6|102.44|102.38|72579
1619772300000|2021-04-30 08:45:00|102.62|102.58|103.04|103|103.08|103|102.62|102.56|100620
1619772600000|2021-04-30 08:50:00|103.02|102.98|103.5|103.42|103.54|103.48|102.9|102.88|152667
1619772900000|2021-04-30 08:55:00|103.48|103.38|103.1|103.04|103.7|103.62|103.1|103|168305
1619773200000|2021-04-30 09:00:00|103.12|103.06|103.24|103.22|103.24|103.22|103.12|103.04|75977
1619773500000|2021-04-30 09:05:00|103.22|103.2|103.46|103.42|103.54|103.5|103.02|102.98|116507
1619773800000|2021-04-30 09:10:00|103.48|103.46|103.66|103.62|103.7|103.62|103.32|103.28|243148
1619774100000|2021-04-30 09:15:00|103.64|103.6|103.4|103.34|103.66|103.64|103.32|103.28|198549
1619774400000|2021-04-30 09:20:00|103.42|103.36|103.64|103.58|103.66|103.6|103.42|103.34|61551
1619774700000|2021-04-30 09:25:00|103.66|103.6|103.32|103.3|103.78|103.74|103.32|103.3|408841
1619775000000|2021-04-30 09:30:00|103.34|103.32|103.54|103.48|103.54|103.48|103.28|103.24|89492
1619775300000|2021-04-30 09:35:00|103.52|103.46|103.18|103.12|103.56|103.52|103.02|102.96|320061
1619775600000|2021-04-30 09:40:00|103.16|103.14|103.36|103.34|103.38|103.34|103.02|102.94|94498
1619775900000|2021-04-30 09:45:00|103.34|103.32|103.74|103.66|103.86|103.82|103.32|103.28|196812
1619776200000|2021-04-30 09:50:00|103.72|103.7|103.6|103.54|103.8|103.76|103.42|103.34|126263
1619776500000|2021-04-30 09:55:00|103.58|103.56|103.54|103.5|103.74|103.68|103.52|103.46|139674
1619776800000|2021-04-30 10:00:00|103.52|103.48|103.44|103.38|103.54|103.5|103.3|103.24|448164
1619777100000|2021-04-30 10:05:00|103.42|103.4|103.48|103.44|103.5|103.44|103.3|103.26|92107
1619777400000|2021-04-30 10:10:00|103.46|103.42|103.6|103.54|103.72|103.66|103.44|103.4|67601
1619777700000|2021-04-30 10:15:00|103.58|103.52|103.52|103.48|103.6|103.56|103.4|103.34|103074
1619778000000|2021-04-30 10:20:00|103.54|103.5|103.64|103.58|103.76|103.7|103.54|103.46|150629
1619778300000|2021-04-30 10:25:00|103.66|103.6|103.82|103.78|103.96|103.88|103.66|103.6|67430
1619778600000|2021-04-30 10:30:00|103.8|103.76|103.94|103.88|103.96|103.88|103.62|103.54|113506
1619778900000|2021-04-30 10:35:00|103.92|103.86|103.84|103.8|103.94|103.9|103.68|103.62|115232
1619779200000|2021-04-30 10:40:00|103.86|103.82|103.58|103.52|103.92|103.84|103.58|103.5|180151
1619779500000|2021-04-30 10:45:00|103.6|103.54|103.9|103.84|103.92|103.84|103.58|103.52|258435
1619779800000|2021-04-30 10:50:00|103.88|103.86|103.74|103.68|103.9|103.86|103.6|103.56|144759
1619780100000|2021-04-30 10:55:00|103.72|103.66|103.74|103.7|103.82|103.78|103.66|103.62|109944
1619780400000|2021-04-30 11:00:00|103.72|103.68|103.94|103.9|103.96|103.92|103.64|103.6|134403
1619780700000|2021-04-30 11:05:00|103.96|103.88|103.94|103.9|103.96|103.9|103.76|103.72|169533
1619781000000|2021-04-30 11:10:00|103.92|103.88|104.2|104.14|104.28|104.26|103.78|103.76|537449
1619781300000|2021-04-30 11:15:00|104.18|104.16|104.02|103.98|104.18|104.16|103.88|103.86|238001
1619781600000|2021-04-30 11:20:00|104.04|104.02|103.78|103.76|104.1|104.08|103.78|103.76|172060
1619781900000|2021-04-30 11:25:00|103.8|103.74|103.96|103.92|104.06|104.02|103.8|103.72|122995
1619782200000|2021-04-30 11:30:00|103.98|103.94|104.02|104|104.04|104|103.96|103.92|72781
1619782500000|2021-04-30 11:35:00|104|103.98|103.94|103.88|104|103.98|103.82|103.74|179697
1619782800000|2021-04-30 11:40:00|103.92|103.9|103.88|103.84|104.06|104.04|103.8|103.76|173732
1619783100000|2021-04-30 11:45:00|103.86|103.82|103.9|103.84|103.92|103.86|103.7|103.66|191126
1619783400000|2021-04-30 11:50:00|103.92|103.86|104.04|103.98|104.06|104|103.86|103.82|170231
1619783700000|2021-04-30 11:55:00|104.02|103.96|104.06|103.98|104.06|103.98|103.94|103.88|59486
1619784000000|2021-04-30 12:00:00|104.04|104|104.1|104.04|104.18|104.16|104|103.98|191512
1619784300000|2021-04-30 12:05:00|104.08|104.02|104.04|103.98|104.08|104.02|103.82|103.78|115550
1619784600000|2021-04-30 12:10:00|104.06|104|104.16|104.1|104.18|104.14|104.02|103.98|203267
1619784900000|2021-04-30 12:15:00|104.18|104.08|104.22|104.16|104.26|104.2|104.14|104.08|101773
1619785200000|2021-04-30 12:20:00|104.2|104.18|104.36|104.26|104.4|104.36|104.18|104.14|232129
1619785500000|2021-04-30 12:25:00|104.34|104.28|104.68|104.58|104.76|104.68|104.32|104.28|269643
1619785800000|2021-04-30 12:30:00|104.66|104.6|104.56|104.52|104.66|104.6|104.42|104.36|243478
1619786100000|2021-04-30 12:35:00|104.54|104.5|104.14|104.08|104.54|104.5|104|103.98|404359
1619786400000|2021-04-30 12:40:00|104.12|104.1|104.3|104.24|104.42|104.34|104.12|104.08|96908
1619786700000|2021-04-30 12:45:00|104.32|104.26|104.24|104.2|104.42|104.38|104.22|104.18|151705
1619787000000|2021-04-30 12:50:00|104.26|104.22|104.62|104.58|104.68|104.62|104.26|104.22|145563
1619787300000|2021-04-30 12:55:00|104.6|104.54|104.72|104.66|104.74|104.68|104.48|104.44|362882
1619787600000|2021-04-30 13:00:00|104.7|104.64|104.76|104.68|104.78|104.72|104.6|104.54|169309
1619787900000|2021-04-30 13:05:00|104.78|104.72|104.84|104.78|104.96|104.9|104.74|104.7|494532
1619788200000|2021-04-30 13:10:00|104.82|104.76|104.88|104.82|104.88|104.82|104.7|104.66|121383
1619788500000|2021-04-30 13:15:00|104.86|104.8|104.56|104.54|104.86|104.82|104.54|104.52|161835
1619788800000|2021-04-30 13:20:00|104.54|104.52|104.5|104.46|104.66|104.62|104.3|104.28|249393
1619789100000|2021-04-30 13:25:00|104.48|104.44|104.2|104.18|104.48|104.46|104.18|104.12|161979
1619789400000|2021-04-30 13:30:00|104.18|104.16|104.8|104.76|104.8|104.76|103.98|103.92|464330
1619789700000|2021-04-30 13:35:00|104.78|104.74|104.9|104.84|105.26|105.22|104.62|104.54|505187
1619790000000|2021-04-30 13:40:00|104.88|104.86|104.9|104.88|105.16|105.12|104.82|104.78|349458
1619790300000|2021-04-30 13:45:00|104.94|104.9|105.04|104.98|105.1|105.06|104.76|104.7|206740
1619790600000|2021-04-30 13:50:00|105.06|105|105.4|105.36|105.5|105.46|104.96|104.94|604691
1619790900000|2021-04-30 13:55:00|105.38|105.34|105.32|105.28|105.42|105.36|105.12|105.1|347662
1619791200000|2021-04-30 14:00:00|105.3|105.26|105.2|105.16|105.36|105.28|104.94|104.88|271728
1619791500000|2021-04-30 14:05:00|105.18|105.14|105|104.94|105.3|105.24|104.92|104.88|106483
1619791800000|2021-04-30 14:10:00|104.98|104.92|104.16|104.08|104.98|104.92|104.12|104.06|246877
1619792100000|2021-04-30 14:15:00|104.18|104.1|104.22|104.14|104.36|104.3|104.12|104.04|233780
1619792400000|2021-04-30 14:20:00|104.18|104.18|104.16|104.12|104.34|104.28|104.14|104.06|129568
1619792700000|2021-04-30 14:25:00|104.14|104.1|104.16|104.1|104.28|104.26|104.1|104.02|90394
1619793000000|2021-04-30 14:30:00|104.14|104.12|104.02|104|104.24|104.22|104.02|103.96|140849
1619793300000|2021-04-30 14:35:00|104|103.98|103.86|103.82|104.18|104.12|103.76|103.7|266425
1619793600000|2021-04-30 14:40:00|103.84|103.78|104.2|104.16|104.34|104.28|103.82|103.76|125842
1619793900000|2021-04-30 14:45:00|104.22|104.18|104.34|104.3|104.42|104.36|104.22|104.18|236228
1619794200000|2021-04-30 14:50:00|104.32|104.28|104.54|104.48|104.6|104.56|104.32|104.26|139535
1619794500000|2021-04-30 14:55:00|104.56|104.5|104.62|104.6|104.76|104.74|104.56|104.5|280536
1619794800000|2021-04-30 15:00:00|104.64|104.56|104.3|104.28|104.64|104.62|104.3|104.28|236924
1619795100000|2021-04-30 15:05:00|104.28|104.24|104.24|104.22|104.42|104.38|104.22|104.16|156730
1619795400000|2021-04-30 15:10:00|104.22|104.2|104.24|104.2|104.4|104.38|104.14|104.1|169329
1619795700000|2021-04-30 15:15:00|104.22|104.18|104.3|104.28|104.32|104.3|104.2|104.16|139954
1619796000000|2021-04-30 15:20:00|104.32|104.3|104.5|104.46|104.58|104.52|104.3|104.28|165208
1619796300000|2021-04-30 15:25:00|104.48|104.44|104.4|104.36|104.52|104.5|104.3|104.26|355562
1620111600000|2021-05-04 07:00:00|105.22|104.94|104.68|104.6|105.6|105.42|104.68|104.6|1154729
1620111900000|2021-05-04 07:05:00|104.7|104.62|104.92|104.82|105.5|105.28|104.46|104.3|647790
1620112200000|2021-05-04 07:10:00|104.94|104.86|105.98|105.88|106.14|106.04|104.52|104.4|1292254
1620112500000|2021-05-04 07:15:00|106.06|105.9|105.86|105.74|106.26|106.1|105.7|105.6|921502
1620112800000|2021-05-04 07:20:00|105.88|105.76|105.92|105.82|106.2|106.08|105.8|105.7|690944
1620113100000|2021-05-04 07:25:00|105.84|105.8|105.74|105.68|105.88|105.82|105.48|105.4|657936
1620113400000|2021-05-04 07:30:00|105.68|105.64|105.42|105.36|105.88|105.8|105.32|105.28|386349
1620113700000|2021-05-04 07:35:00|105.4|105.34|105.58|105.54|105.58|105.56|105.28|105.2|292329
1620114000000|2021-05-04 07:40:00|105.6|105.52|106|105.92|106.36|106.28|105.54|105.48|571005
1620114300000|2021-05-04 07:45:00|106.02|105.9|105.74|105.7|106.1|105.98|105.64|105.58|294934
1620114600000|2021-05-04 07:50:00|105.72|105.66|106.48|106.38|106.5|106.38|105.64|105.6|377906
1620114900000|2021-05-04 07:55:00|106.46|106.4|106.18|106.12|106.52|106.5|106.18|106.12|467490
1620115200000|2021-05-04 08:00:00|106.16|106.14|106.06|106|106.3|106.28|105.96|105.9|387095
1620115500000|2021-05-04 08:05:00|106.08|106.08|106.28|106.2|106.48|106.42|106.08|106.02|182458
1620115800000|2021-05-04 08:10:00|106.2|106.18|106.32|106.24|106.44|106.38|106.14|106.08|251580
1620116100000|2021-05-04 08:15:00|106.3|106.22|106.54|106.48|106.6|106.52|106.24|106.2|327888
1620116400000|2021-05-04 08:20:00|106.52|106.46|106.44|106.38|106.52|106.46|106.3|106.26|311451
1620116700000|2021-05-04 08:25:00|106.42|106.4|106.56|106.52|106.6|106.54|106.38|106.34|281632
1620117000000|2021-05-04 08:30:00|106.5|106.5|106.46|106.4|106.64|106.62|106.46|106.38|230018
1620117300000|2021-05-04 08:35:00|106.44|106.38|105.78|105.72|106.44|106.4|105.78|105.7|327318
1620117600000|2021-05-04 08:40:00|105.8|105.74|105.68|105.62|105.84|105.8|105.48|105.42|515287
1620117900000|2021-05-04 08:45:00|105.72|105.64|105.38|105.32|105.72|105.66|105.22|105.2|360706
1620118200000|2021-05-04 08:50:00|105.4|105.34|105|104.94|105.48|105.4|104.94|104.9|593975
1620118500000|2021-05-04 08:55:00|104.98|104.92|104.62|104.58|105.2|105.12|104.62|104.58|406701
1620118800000|2021-05-04 09:00:00|104.6|104.54|104.24|104.2|104.6|104.54|104.24|104.2|521923
1620119100000|2021-05-04 09:05:00|104.26|104.22|104.18|104.12|104.34|104.26|103.96|103.86|346248
1620119400000|2021-05-04 09:10:00|104.16|104.1|104.38|104.32|104.62|104.52|104.16|104.1|298564
1620119700000|2021-05-04 09:15:00|104.36|104.36|104.02|103.96|104.38|104.36|103.96|103.92|208760
1620120000000|2021-05-04 09:20:00|104.04|103.98|104.16|104.08|104.16|104.1|103.94|103.9|310989
1620120300000|2021-05-04 09:25:00|104.12|104.12|104.04|103.98|104.22|104.16|103.66|103.58|925060
1620120600000|2021-05-04 09:30:00|104.02|103.96|104.36|104.32|104.36|104.32|104|103.96|184478
1620120900000|2021-05-04 09:35:00|104.34|104.3|105|104.92|105.02|104.92|104.26|104.16|171301
1620121200000|2021-05-04 09:40:00|104.98|104.9|104.68|104.6|104.98|104.9|104.64|104.56|119580
1620121500000|2021-05-04 09:45:00|104.66|104.58|104.38|104.32|104.66|104.58|104.32|104.3|66791
1620121800000|2021-05-04 09:50:00|104.34|104.3|104.3|104.26|104.38|104.34|104.24|104.14|94717
1620122100000|2021-05-04 09:55:00|104.28|104.24|104.32|104.22|104.42|104.38|104.2|104.14|99468
1620122400000|2021-05-04 10:00:00|104.3|104.24|104.16|104.1|104.36|104.3|104.02|104|146659
1620122700000|2021-05-04 10:05:00|104.14|104.08|104.12|104.04|104.24|104.18|104|103.94|152088
1620123000000|2021-05-04 10:10:00|104.14|104.06|104.44|104.42|104.48|104.42|104.12|104.04|489939
1620123300000|2021-05-04 10:15:00|104.46|104.44|104.32|104.24|104.64|104.56|104.18|104.1|81481
1620123600000|2021-05-04 10:20:00|104.3|104.22|104.28|104.24|104.34|104.26|104.22|104.16|103817
1620123900000|2021-05-04 10:25:00|104.32|104.26|104.18|104.14|104.38|104.36|104.18|104.14|149356
1620124200000|2021-05-04 10:30:00|104.16|104.12|104.3|104.24|104.3|104.24|104|103.92|124541
1620124500000|2021-05-04 10:35:00|104.32|104.26|104.1|104.06|104.32|104.26|104.1|104.02|299526
1620124800000|2021-05-04 10:40:00|104.08|104.04|104.1|104.04|104.18|104.12|104.06|104.02|121697
1620125100000|2021-05-04 10:45:00|104.08|104.02|104.1|104.04|104.22|104.2|103.86|103.84|609440
1620125400000|2021-05-04 10:50:00|104.12|104.06|104.32|104.24|104.34|104.26|104.08|104.04|66475
1620125700000|2021-05-04 10:55:00|104.36|104.26|104.44|104.36|104.46|104.42|104.18|104.14|232722
1620126000000|2021-05-04 11:00:00|104.42|104.34|104.26|104.22|104.42|104.36|104.22|104.16|64090
1620126300000|2021-05-04 11:05:00|104.24|104.24|103.98|103.94|104.32|104.24|103.98|103.92|182442
1620126600000|2021-05-04 11:10:00|104|103.96|104.14|104.1|104.2|104.14|103.96|103.88|245474
1620126900000|2021-05-04 11:15:00|104.12|104.08|104.12|104.06|104.12|104.08|103.9|103.86|106980
1620127200000|2021-05-04 11:20:00|104.1|104.04|103.82|103.76|104.3|104.24|103.82|103.76|432563
1620127500000|2021-05-04 11:25:00|103.84|103.78|104.06|104.02|104.08|104.06|103.84|103.78|356007
1620127800000|2021-05-04 11:30:00|104.08|104.04|103.92|103.86|104.08|104.04|103.8|103.76|153316
1620128100000|2021-05-04 11:35:00|103.9|103.88|103.4|103.32|103.9|103.88|103.4|103.3|307084
1620128400000|2021-05-04 11:40:00|103.38|103.3|103.46|103.36|103.54|103.44|102.94|102.84|757339
1620128700000|2021-05-04 11:45:00|103.44|103.34|103.3|103.18|103.44|103.34|103.04|102.9|334836
1620129000000|2021-05-04 11:50:00|103.28|103.16|103.52|103.42|103.66|103.6|103.14|103.04|131381
1620129300000|2021-05-04 11:55:00|103.48|103.4|103.32|103.24|103.5|103.48|103.24|103.14|198855
1620129600000|2021-05-04 12:00:00|103.34|103.26|103.28|103.22|103.42|103.34|103.22|103.16|113123
1620129900000|2021-05-04 12:05:00|103.26|103.2|103.14|103.06|103.26|103.2|103.1|103.04|240822
1620130200000|2021-05-04 12:10:00|103.16|103.1|102.68|102.62|103.22|103.16|102.6|102.52|484304
1620130500000|2021-05-04 12:15:00|102.66|102.58|102.36|102.28|102.66|102.58|102.34|102.26|345291
1620130800000|2021-05-04 12:20:00|102.32|102.26|102.18|102.1|102.36|102.32|101.98|101.94|554825
1620131100000|2021-05-04 12:25:00|102.2|102.12|102.32|102.2|102.42|102.34|102.08|102|373080
1620131400000|2021-05-04 12:30:00|102.28|102.18|102.5|102.44|102.6|102.58|102.22|102.14|509422
1620131700000|2021-05-04 12:35:00|102.54|102.46|102.08|102.02|102.58|102.48|101.9|101.88|775388
1620132000000|2021-05-04 12:40:00|102.12|102.04|102.02|101.96|102.22|102.14|101.88|101.8|437471
1620132300000|2021-05-04 12:45:00|102.06|102.02|101.98|101.94|102.1|102.04|101.94|101.9|391506
1620132600000|2021-05-04 12:50:00|101.96|101.92|101.96|101.92|102.02|102|101.78|101.74|518093
1620132900000|2021-05-04 12:55:00|101.98|101.94|101.72|101.64|102.16|102.1|101.72|101.64|534567
1620133200000|2021-05-04 13:00:00|101.7|101.62|102.04|101.96|102.08|102.02|101.6|101.58|722023
1620133500000|2021-05-04 13:05:00|102.02|101.94|101.94|101.88|102.04|102|101.86|101.82|263445
1620133800000|2021-05-04 13:10:00|101.98|101.9|102.18|102.08|102.2|102.1|101.94|101.9|326131
1620134100000|2021-05-04 13:15:00|102.14|102.04|102|101.94|102.14|102.04|101.94|101.9|158846
1620134400000|2021-05-04 13:20:00|102.04|101.96|102.34|102.26|102.6|102.56|102.04|101.96|497792
1620134700000|2021-05-04 13:25:00|102.36|102.24|102.4|102.32|102.5|102.42|102.18|102.12|362994
1620135000000|2021-05-04 13:30:00|102.38|102.36|102.12|102.08|102.56|102.5|101.96|101.92|737762
1620135300000|2021-05-04 13:35:00|102.14|102.1|102.22|102.18|102.6|102.5|102.14|102.08|707884
1620135600000|2021-05-04 13:40:00|102.24|102.16|101.94|101.86|102.34|102.24|101.92|101.82|575364
1620135900000|2021-05-04 13:45:00|101.9|101.88|101.24|101.16|101.9|101.88|101.04|101|627541
1620136200000|2021-05-04 13:50:00|101.22|101.14|101.26|101.16|101.4|101.32|100.98|100.9|1100995
1620136500000|2021-05-04 13:55:00|101.24|101.14|101.14|101.08|101.46|101.4|100.9|100.84|915974
1620136800000|2021-05-04 14:00:00|101.18|101.1|100.86|100.78|101.24|101.18|100.66|100.58|955772
1620137100000|2021-05-04 14:05:00|100.88|100.72|101.12|101.06|101.16|101.1|100.64|100.58|645917
1620137400000|2021-05-04 14:10:00|101.1|101.04|100.88|100.8|101.1|101.04|100.7|100.62|751170
1620137700000|2021-05-04 14:15:00|100.86|100.82|101.5|101.46|101.52|101.46|100.56|100.5|742263
1620138000000|2021-05-04 14:20:00|101.48|101.44|101.24|101.18|101.5|101.44|101.16|101.08|853186
1620138300000|2021-05-04 14:25:00|101.22|101.24|101.92|101.82|102.16|102.14|101.2|101.14|628332
1620138600000|2021-05-04 14:30:00|101.9|101.8|101.74|101.7|101.98|101.9|101.64|101.5|496187
1620138900000|2021-05-04 14:35:00|101.72|101.68|102.28|102.22|102.3|102.22|101.54|101.48|392578
1620139200000|2021-05-04 14:40:00|102.32|102.24|102.22|102.16|102.42|102.34|102.1|102.04|412910
1620139500000|2021-05-04 14:45:00|102.2|102.18|101.48|101.4|102.2|102.18|101.44|101.34|382307
1620139800000|2021-05-04 14:50:00|101.46|101.36|101.16|101.12|101.46|101.36|101.1|101.02|440173
1620140100000|2021-05-04 14:55:00|101.18|101.14|101.26|101.2|101.4|101.34|101.18|101.14|568250
1620140400000|2021-05-04 15:00:00|101.24|101.18|101.4|101.36|101.48|101.46|101.18|101.16|596965
1620140700000|2021-05-04 15:05:00|101.42|101.38|101.36|101.3|101.56|101.5|101.22|101.14|441391
1620141000000|2021-05-04 15:10:00|101.34|101.26|101.32|101.26|101.4|101.36|101.18|101.12|846208
1620141300000|2021-05-04 15:15:00|101.34|101.28|101.3|101.2|101.5|101.44|101.2|101.12|471392
1620141600000|2021-05-04 15:20:00|101.28|101.18|101.28|101.22|101.5|101.44|101.2|101.14|703402
1620141900000|2021-05-04 15:25:00|101.26|101.2|101.3|101.24|101.3|101.24|101.04|101|955923
1620198000000|2021-05-05 07:00:00|102.58|102.04|102.62|102.36|103.14|102.9|102.22|101.88|564106
1620198300000|2021-05-05 07:05:00|102.58|102.38|102.6|102.42|103.36|103.12|102.36|102.16|501501
1620198600000|2021-05-05 07:10:00|102.64|102.44|102.9|102.82|103.1|102.98|102.64|102.44|414162
1620198900000|2021-05-05 07:15:00|102.88|102.84|102.18|102.1|103.02|103|102.1|102.04|501702
1620199200000|2021-05-05 07:20:00|102.22|102.12|102.5|102.38|102.5|102.4|101.96|101.86|218161
1620199500000|2021-05-05 07:25:00|102.48|102.36|102.06|101.96|102.48|102.38|102.06|101.94|188201
1620199800000|2021-05-05 07:30:00|102.04|101.98|102.3|102.24|102.38|102.28|101.94|101.88|178906
1620200100000|2021-05-05 07:35:00|102.34|102.26|102.4|102.34|102.46|102.38|102.2|102.12|157082
1620200400000|2021-05-05 07:40:00|102.42|102.36|102.24|102.16|102.62|102.52|102.22|102.16|294884
1620200700000|2021-05-05 07:45:00|102.26|102.18|102.36|102.3|102.46|102.4|102.26|102.18|175188
1620201000000|2021-05-05 07:50:00|102.38|102.32|102.78|102.72|102.88|102.76|102.36|102.3|283080
1620201300000|2021-05-05 07:55:00|102.8|102.74|102.62|102.56|102.96|102.9|102.5|102.44|185360
1620201600000|2021-05-05 08:00:00|102.64|102.58|102.36|102.3|102.72|102.66|102.3|102.22|376396
1620201900000|2021-05-05 08:05:00|102.32|102.28|102.04|102|102.36|102.28|101.98|101.92|310616
1620202200000|2021-05-05 08:10:00|102.06|102.02|102.24|102.2|102.26|102.22|102.06|102|131308
1620202500000|2021-05-05 08:15:00|102.26|102.22|102.4|102.32|102.46|102.38|102.2|102.18|273080
1620202800000|2021-05-05 08:20:00|102.38|102.34|102.28|102.22|102.38|102.34|102.14|102.1|147078
1620203100000|2021-05-05 08:25:00|102.24|102.2|102.34|102.3|102.48|102.38|102.2|102.16|173327
1620203400000|2021-05-05 08:30:00|102.36|102.28|102.1|102.04|102.36|102.3|102.06|102.02|144787
1620203700000|2021-05-05 08:35:00|102.08|102.02|101.72|101.64|102.1|102.06|101.72|101.64|243941
1620204000000|2021-05-05 08:40:00|101.7|101.68|101.7|101.64|101.92|101.88|101.5|101.48|453184
1620204300000|2021-05-05 08:45:00|101.72|101.66|101.66|101.6|101.84|101.76|101.6|101.56|144098
1620204600000|2021-05-05 08:50:00|101.68|101.62|101.62|101.58|101.8|101.78|101.6|101.54|128096
1620204900000|2021-05-05 08:55:00|101.66|101.6|101.7|101.64|102|101.92|101.64|101.58|114141
1620205200000|2021-05-05 09:00:00|101.68|101.66|101.92|101.86|101.96|101.86|101.68|101.64|221391
1620205500000|2021-05-05 09:05:00|101.9|101.88|101.68|101.64|101.9|101.88|101.68|101.64|124510
1620205800000|2021-05-05 09:10:00|101.66|101.62|101.8|101.78|101.84|101.8|101.54|101.48|180578
1620206100000|2021-05-05 09:15:00|101.78|101.76|102.12|102.06|102.12|102.06|101.78|101.74|188956
1620206400000|2021-05-05 09:20:00|102.1|102.04|102.1|102.06|102.34|102.28|102.04|102|387973
1620206700000|2021-05-05 09:25:00|102.08|102.04|102.02|101.98|102.24|102.16|101.98|101.9|153641
1620207000000|2021-05-05 09:30:00|102.06|102|101.96|101.9|102.26|102.18|101.94|101.88|181477
1620207300000|2021-05-05 09:35:00|101.94|101.88|101.7|101.62|101.96|101.9|101.7|101.6|108795
1620207600000|2021-05-05 09:40:00|101.68|101.6|101.58|101.54|101.68|101.64|101.56|101.54|95540
1620207900000|2021-05-05 09:45:00|101.56|101.52|101.7|101.66|101.72|101.68|101.52|101.44|182853
1620208200000|2021-05-05 09:50:00|101.68|101.64|101.78|101.72|101.82|101.74|101.56|101.52|120657
1620208500000|2021-05-05 09:55:00|101.76|101.74|101.72|101.66|101.82|101.78|101.72|101.64|96732
1620208800000|2021-05-05 10:00:00|101.7|101.68|101.54|101.5|101.74|101.7|101.54|101.5|47841
1620209100000|2021-05-05 10:05:00|101.52|101.52|101.3|101.24|101.6|101.58|101.1|101.04|327897
1620209400000|2021-05-05 10:10:00|101.28|101.22|101.38|101.34|101.38|101.34|101.22|101.16|97387
1620209700000|2021-05-05 10:15:00|101.4|101.38|101.36|101.32|101.46|101.4|101.26|101.22|61071
1620210000000|2021-05-05 10:20:00|101.38|101.3|101.3|101.24|101.56|101.48|101.3|101.24|321000
1620210300000|2021-05-05 10:25:00|101.32|101.22|101.28|101.26|101.5|101.42|101.1|101|512765
1620210600000|2021-05-05 10:30:00|101.26|101.24|101.24|101.22|101.3|101.26|101.18|101.12|102672
1620210900000|2021-05-05 10:35:00|101.22|101.18|101.14|101.1|101.32|101.28|101.02|100.98|870135
1620211200000|2021-05-05 10:40:00|101.12|101.08|101.02|100.94|101.18|101.14|100.68|100.62|1291045
1620211500000|2021-05-05 10:45:00|101.04|100.96|101|100.94|101.2|101.16|101|100.92|156510
1620211800000|2021-05-05 10:50:00|100.98|100.92|100.8|100.76|100.98|100.94|100.66|100.6|357604
1620212100000|2021-05-05 10:55:00|100.82|100.78|100.78|100.74|101|100.94|100.78|100.7|208298
1620212400000|2021-05-05 11:00:00|100.8|100.78|100.78|100.76|100.86|100.8|100.7|100.64|104494
1620212700000|2021-05-05 11:05:00|100.82|100.8|100.86|100.84|101|100.96|100.82|100.74|247510
1620213000000|2021-05-05 11:10:00|100.88|100.86|100.8|100.74|100.92|100.88|100.74|100.66|413711
1620213300000|2021-05-05 11:15:00|100.82|100.8|100.84|100.8|100.86|100.8|100.68|100.66|296950
1620213600000|2021-05-05 11:20:00|100.86|100.82|101|100.94|101.02|100.94|100.7|100.68|233729
1620213900000|2021-05-05 11:25:00|101.02|100.96|101.36|101.3|101.36|101.3|101|100.96|198410
1620214200000|2021-05-05 11:30:00|101.34|101.32|101.2|101.16|101.34|101.32|101.2|101.14|145543
1620214500000|2021-05-05 11:35:00|101.24|101.18|101.32|101.26|101.4|101.38|101.24|101.18|116793
1620214800000|2021-05-05 11:40:00|101.3|101.24|101.44|101.36|101.44|101.38|101.3|101.24|170596
1620215100000|2021-05-05 11:45:00|101.4|101.38|101.38|101.34|101.54|101.52|101.3|101.2|152969
1620215400000|2021-05-05 11:50:00|101.36|101.32|101.44|101.38|101.46|101.4|101.36|101.3|489503
1620215700000|2021-05-05 11:55:00|101.42|101.36|101.36|101.3|101.6|101.58|101.36|101.28|99159
1620216000000|2021-05-05 12:00:00|101.38|101.32|101.56|101.5|101.56|101.5|101.34|101.3|118416
1620216300000|2021-05-05 12:05:00|101.54|101.48|101.5|101.46|101.54|101.5|101.44|101.36|74212
1620216600000|2021-05-05 12:10:00|101.48|101.44|101.38|101.32|101.5|101.44|101.36|101.32|119741
1620216900000|2021-05-05 12:15:00|101.4|101.34|101.46|101.42|101.48|101.42|101.32|101.26|70199
1620217200000|2021-05-05 12:20:00|101.44|101.4|101.4|101.36|101.44|101.44|101.36|101.3|59635
1620217500000|2021-05-05 12:25:00|101.42|101.38|101.36|101.32|101.42|101.38|101.3|101.22|44061
1620217800000|2021-05-05 12:30:00|101.38|101.3|101.06|101|101.38|101.3|101.06|101|559258
1620218100000|2021-05-05 12:35:00|101.04|100.98|101.28|101.24|101.28|101.26|100.88|100.84|146154
1620218400000|2021-05-05 12:40:00|101.26|101.22|101.02|101|101.26|101.22|100.92|100.88|145732
1620218700000|2021-05-05 12:45:00|100.98|100.98|100.82|100.78|101.02|100.98|100.72|100.68|190707
1620219000000|2021-05-05 12:50:00|100.84|100.76|101.08|101.06|101.16|101.12|100.76|100.68|153119
1620219300000|2021-05-05 12:55:00|101.1|101.08|101.3|101.22|101.3|101.22|101.1|101.08|60075
1620219600000|2021-05-05 13:00:00|101.32|101.24|101.2|101.14|101.32|101.26|101.2|101.12|31188
1620219900000|2021-05-05 13:05:00|101.22|101.16|101.16|101.14|101.36|101.34|101.16|101.1|89123
1620220200000|2021-05-05 13:10:00|101.18|101.16|101.14|101.12|101.2|101.16|101.08|101.04|63162
1620220500000|2021-05-05 13:15:00|101.16|101.1|101|100.96|101.24|101.2|100.98|100.94|72330
1620220800000|2021-05-05 13:20:00|100.98|100.98|101.18|101.14|101.22|101.16|100.98|100.98|100762
1620221100000|2021-05-05 13:25:00|101.2|101.16|101.46|101.38|101.56|101.5|101.16|101.1|251244
1620221400000|2021-05-05 13:30:00|101.44|101.36|101.26|101.22|101.5|101.42|101.22|101.14|136343
1620221700000|2021-05-05 13:35:00|101.24|101.2|101.1|101.04|101.3|101.28|101.04|101|341999
1620222000000|2021-05-05 13:40:00|101.08|101.02|100.82|100.78|101.1|101.02|100.8|100.78|243524
1620222300000|2021-05-05 13:45:00|100.84|100.8|100.98|100.92|101.16|101.1|100.82|100.78|352955
1620222600000|2021-05-05 13:50:00|101.02|100.94|101.06|101.02|101.2|101.12|100.96|100.92|425732
1620222900000|2021-05-05 13:55:00|101.04|101|101.06|101.02|101.1|101.04|100.74|100.72|217056
1620223200000|2021-05-05 14:00:00|101.04|101.04|101.02|100.98|101.36|101.3|100.96|100.88|223722
1620223500000|2021-05-05 14:05:00|101|100.96|100.86|100.8|101|101|100.66|100.62|828140
1620223800000|2021-05-05 14:10:00|100.84|100.78|101.18|101.14|101.2|101.16|100.82|100.76|218911
1620224100000|2021-05-05 14:15:00|101.2|101.16|101.08|101.04|101.34|101.3|101.06|101|255364
1620224400000|2021-05-05 14:20:00|101.06|101.02|101.08|101.02|101.12|101.1|101.02|100.96|337809
1620224700000|2021-05-05 14:25:00|101.06|101|100.94|100.9|101.1|101.06|100.8|100.74|314648
1620225000000|2021-05-05 14:30:00|100.96|100.92|100.94|100.88|101.18|101.1|100.9|100.84|148157
1620225300000|2021-05-05 14:35:00|100.92|100.9|100.92|100.9|100.96|100.94|100.8|100.78|294853
1620225600000|2021-05-05 14:40:00|100.94|100.98|100.96|100.94|101.16|101.12|100.94|100.9|178671
1620225900000|2021-05-05 14:45:00|100.98|100.96|101.16|101.14|101.2|101.16|100.98|100.94|126860
1620226200000|2021-05-05 14:50:00|101.18|101.16|101.1|101.06|101.24|101.18|101.06|101.02|99228
1620226500000|2021-05-05 14:55:00|101.12|101.08|101.2|101.16|101.26|101.22|101.1|101.06|267997
1620226800000|2021-05-05 15:00:00|101.22|101.18|101.16|101.12|101.3|101.26|101.1|101.06|284209
1620227100000|2021-05-05 15:05:00|101.14|101.1|101.18|101.16|101.22|101.16|101.06|101.04|203885
1620227400000|2021-05-05 15:10:00|101.2|101.18|101.76|101.7|101.76|101.72|101.2|101.16|315656
1620227700000|2021-05-05 15:15:00|101.74|101.68|101.88|101.84|101.94|101.86|101.74|101.68|172270
1620228000000|2021-05-05 15:20:00|101.9|101.82|101.96|101.88|102.1|102.04|101.84|101.8|414994
1620228300000|2021-05-05 15:25:00|101.94|101.86|102.02|101.94|102.16|102.08|101.86|101.8|527665
1620284400000|2021-05-06 07:00:00|102.96|102.2|103.12|102.9|103.52|103.28|102|101.8|877422
1620284700000|2021-05-06 07:05:00|103.1|102.88|103.52|103.42|103.6|103.54|102.76|102.66|807404
1620285000000|2021-05-06 07:10:00|103.4|103.4|103.56|103.42|103.58|103.48|103.06|103|751230
1620285300000|2021-05-06 07:15:00|103.54|103.46|103.28|103.18|103.98|103.84|103.22|103.12|587756
1620285600000|2021-05-06 07:20:00|103.16|103.16|103.5|103.44|103.62|103.52|103.08|103.02|504274
1620285900000|2021-05-06 07:25:00|103.48|103.42|103.8|103.76|103.98|103.9|103.38|103.34|893273
1620286200000|2021-05-06 07:30:00|103.82|103.78|103.76|103.7|104|103.94|103.72|103.6|1037376
1620286500000|2021-05-06 07:35:00|103.74|103.68|103.58|103.54|103.76|103.7|103.34|103.32|313621
1620286800000|2021-05-06 07:40:00|103.56|103.52|103.8|103.74|103.8|103.74|103.38|103.34|273014
1620287100000|2021-05-06 07:45:00|103.78|103.72|103.9|103.86|103.94|103.86|103.54|103.48|254689
1620287400000|2021-05-06 07:50:00|103.88|103.84|103.94|103.9|104.2|104.16|103.86|103.82|260407
1620287700000|2021-05-06 07:55:00|103.92|103.88|103.82|103.78|103.94|103.88|103.72|103.64|233252
1620288000000|2021-05-06 08:00:00|103.8|103.76|103.98|103.92|104|103.96|103.58|103.52|346340
1620288300000|2021-05-06 08:05:00|103.96|103.88|104.3|104.22|104.32|104.24|103.92|103.86|495688
1620288600000|2021-05-06 08:10:00|104.28|104.2|104.12|104.02|104.28|104.2|103.96|103.9|272079
1620288900000|2021-05-06 08:15:00|104.1|104|103.94|103.88|104.1|104.02|103.7|103.66|371510
1620289200000|2021-05-06 08:20:00|103.98|103.9|104.06|104.02|104.18|104.1|103.9|103.84|212546
1620289500000|2021-05-06 08:25:00|104.04|104|103.96|103.88|104.14|104.08|103.88|103.86|206512
1620289800000|2021-05-06 08:30:00|103.94|103.92|103.82|103.76|104.1|104.04|103.8|103.76|283187
1620290100000|2021-05-06 08:35:00|103.84|103.78|104.16|104.1|104.2|104.14|103.78|103.72|400011
1620290400000|2021-05-06 08:40:00|104.14|104.08|104.04|103.96|104.3|104.22|103.88|103.84|422635
1620290700000|2021-05-06 08:45:00|104.06|104|103.48|103.4|104.16|104.08|103.42|103.3|213385
1620291000000|2021-05-06 08:50:00|103.46|103.42|103.48|103.4|103.56|103.48|103.42|103.38|94679
1620291300000|2021-05-06 08:55:00|103.46|103.42|103.44|103.38|103.46|103.42|103.28|103.22|118236
1620291600000|2021-05-06 09:00:00|103.42|103.34|103.76|103.7|103.8|103.7|103.4|103.3|1046070
1620291900000|2021-05-06 09:05:00|103.78|103.72|103.28|103.22|103.78|103.72|103.28|103.22|269475
1620292200000|2021-05-06 09:10:00|103.22|103.2|103.04|102.94|103.24|103.2|102.76|102.64|316249
1620292500000|2021-05-06 09:15:00|103.08|102.96|102.46|102.4|103.14|103.04|102.46|102.4|141714
1620292800000|2021-05-06 09:20:00|102.48|102.42|102.1|102.02|102.5|102.44|102.06|102|191501
1620293100000|2021-05-06 09:25:00|102.12|102.04|102.5|102.44|102.6|102.54|102.08|102|161931
1620293400000|2021-05-06 09:30:00|102.48|102.42|102.22|102.18|102.66|102.56|102.22|102.1|306057
1620293700000|2021-05-06 09:35:00|102.2|102.16|102.38|102.28|102.38|102.3|102.2|102.12|145589
1620294000000|2021-05-06 09:40:00|102.42|102.3|102.34|102.24|102.46|102.34|102.14|102|224424
1620294300000|2021-05-06 09:45:00|102.36|102.26|102.64|102.54|102.66|102.54|102.3|102.24|174019
1620294600000|2021-05-06 09:50:00|102.62|102.52|102.7|102.58|102.78|102.7|102.46|102.36|100682
1620294900000|2021-05-06 09:55:00|102.68|102.6|102.44|102.4|102.72|102.64|102.44|102.36|90017
1620295200000|2021-05-06 10:00:00|102.42|102.36|102.3|102.24|102.42|102.36|102.2|102.14|106463
1620295500000|2021-05-06 10:05:00|102.32|102.26|102.74|102.72|102.78|102.72|102.3|102.22|88912
1620295800000|2021-05-06 10:10:00|102.72|102.7|102.62|102.56|102.72|102.7|102.56|102.54|94161
1620296100000|2021-05-06 10:15:00|102.6|102.54|103|102.98|103|102.98|102.5|102.48|83068
1620296400000|2021-05-06 10:20:00|102.96|102.94|102.8|102.74|103|102.96|102.72|102.66|224048
1620296700000|2021-05-06 10:25:00|102.82|102.72|102.54|102.52|102.82|102.74|102.54|102.5|56976
1620297000000|2021-05-06 10:30:00|102.58|102.5|102.78|102.72|102.86|102.76|102.48|102.46|54381
1620297300000|2021-05-06 10:35:00|102.8|102.76|103.2|103.14|103.22|103.16|102.74|102.7|87760
1620297600000|2021-05-06 10:40:00|103.22|103.16|103.26|103.22|103.54|103.44|103.22|103.16|100625
1620297900000|2021-05-06 10:45:00|103.28|103.26|103.52|103.44|103.52|103.46|103.18|103.1|72683
1620298200000|2021-05-06 10:50:00|103.5|103.42|103.26|103.2|103.52|103.46|103.26|103.2|68972
1620298500000|2021-05-06 10:55:00|103.28|103.22|103.26|103.24|103.46|103.38|103.14|103.08|147325
1620298800000|2021-05-06 11:00:00|103.24|103.2|103.62|103.54|103.62|103.54|103.24|103.18|141706
1620299100000|2021-05-06 11:05:00|103.6|103.52|103.48|103.44|103.66|103.58|103.38|103.34|197740
1620299400000|2021-05-06 11:10:00|103.5|103.46|103.62|103.54|103.68|103.62|103.48|103.46|58996
1620299700000|2021-05-06 11:15:00|103.66|103.58|103.48|103.44|103.88|103.82|103.4|103.36|162492
1620300000000|2021-05-06 11:20:00|103.52|103.46|103.32|103.24|103.62|103.54|103.24|103.2|57644
1620300300000|2021-05-06 11:25:00|103.3|103.22|103.04|103|103.36|103.32|102.92|102.86|280359
1620300600000|2021-05-06 11:30:00|103.08|103.02|103.2|103.12|103.32|103.24|103.06|103|109184
1620300900000|2021-05-06 11:35:00|103.18|103.18|103.1|103.02|103.26|103.18|103.1|103.02|84895
1620301200000|2021-05-06 11:40:00|103.12|103.04|103.34|103.3|103.42|103.32|103.12|103.04|87893
1620301500000|2021-05-06 11:45:00|103.36|103.32|103.62|103.58|103.78|103.7|103.36|103.32|148473
1620301800000|2021-05-06 11:50:00|103.6|103.56|103.68|103.6|103.7|103.6|103.56|103.52|15758
1620302100000|2021-05-06 11:55:00|103.66|103.58|103.68|103.62|103.68|103.62|103.62|103.58|34542
1620302400000|2021-05-06 12:00:00|103.7|103.64|103.9|103.84|103.9|103.86|103.7|103.64|92426
1620302700000|2021-05-06 12:05:00|103.88|103.82|103.78|103.74|103.9|103.82|103.76|103.7|68808
1620303000000|2021-05-06 12:10:00|103.76|103.72|103.72|103.66|103.9|103.86|103.7|103.64|113935
1620303300000|2021-05-06 12:15:00|103.7|103.64|103.88|103.86|103.9|103.86|103.62|103.56|96763
1620303600000|2021-05-06 12:20:00|103.9|103.84|103.98|103.92|104|103.94|103.78|103.72|260105
1620303900000|2021-05-06 12:25:00|104|103.94|103.74|103.68|104.06|103.98|103.74|103.66|237503
1620304200000|2021-05-06 12:30:00|103.78|103.7|103.92|103.86|103.96|103.88|103.74|103.68|90067
1620304500000|2021-05-06 12:35:00|103.9|103.88|103.84|103.76|104.02|103.96|103.74|103.7|140470
1620304800000|2021-05-06 12:40:00|103.86|103.78|103.68|103.66|103.86|103.8|103.62|103.6|91831
1620305100000|2021-05-06 12:45:00|103.66|103.64|103.66|103.6|103.76|103.72|103.6|103.58|129688
1620305400000|2021-05-06 12:50:00|103.64|103.62|103.68|103.62|103.7|103.64|103.64|103.62|46197
1620305700000|2021-05-06 12:55:00|103.7|103.64|103.66|103.62|103.76|103.68|103.64|103.58|84461
1620306000000|2021-05-06 13:00:00|103.64|103.6|103.92|103.86|103.96|103.86|103.6|103.56|117503
1620306300000|2021-05-06 13:05:00|103.9|103.84|103.74|103.7|103.94|103.9|103.74|103.68|118692
1620306600000|2021-05-06 13:10:00|103.72|103.68|103.74|103.7|103.76|103.7|103.6|103.54|76223
1620306900000|2021-05-06 13:15:00|103.76|103.72|103.86|103.82|103.96|103.9|103.74|103.7|155327
1620307200000|2021-05-06 13:20:00|103.84|103.8|104.02|103.96|104.1|104.04|103.78|103.74|175178
1620307500000|2021-05-06 13:25:00|104.06|103.98|104|103.96|104.38|104.3|104|103.94|1008495
1620307800000|2021-05-06 13:30:00|103.98|103.94|103.58|103.54|104|103.94|103.48|103.4|384481
1620308100000|2021-05-06 13:35:00|103.56|103.52|103.96|103.88|104.34|104.26|103.56|103.48|574759
1620308400000|2021-05-06 13:40:00|103.94|103.86|103.44|103.4|103.94|103.86|103.34|103.26|288052
1620308700000|2021-05-06 13:45:00|103.42|103.38|103.28|103.2|103.66|103.58|103.28|103.18|197870
1620309000000|2021-05-06 13:50:00|103.24|103.18|102.92|102.86|103.24|103.18|102.86|102.8|190673
1620309300000|2021-05-06 13:55:00|102.9|102.84|102.76|102.72|102.9|102.84|102.62|102.52|338076
1620309600000|2021-05-06 14:00:00|102.74|102.7|102.7|102.62|102.88|102.8|102.34|102.26|233875
1620309900000|2021-05-06 14:05:00|102.68|102.58|102.42|102.4|102.74|102.64|102.38|102.34|213034
1620310200000|2021-05-06 14:10:00|102.46|102.42|102.48|102.42|102.8|102.7|102.42|102.34|184315
1620310500000|2021-05-06 14:15:00|102.46|102.4|102.38|102.34|102.58|102.52|102.32|102.26|146504
1620310800000|2021-05-06 14:20:00|102.36|102.32|102.48|102.44|102.54|102.46|102.34|102.26|168134
1620311100000|2021-05-06 14:25:00|102.46|102.42|102.9|102.84|102.94|102.84|102.42|102.38|359512
1620311400000|2021-05-06 14:30:00|102.88|102.82|103.22|103.14|103.24|103.2|102.88|102.8|240893
1620311700000|2021-05-06 14:35:00|103.24|103.18|103.38|103.34|103.72|103.66|103.1|103.04|554813
1620312000000|2021-05-06 14:40:00|103.4|103.36|103.04|102.96|103.42|103.4|102.96|102.9|178269
1620312300000|2021-05-06 14:45:00|103.02|102.92|102.58|102.52|103.04|102.98|102.54|102.5|282570
1620312600000|2021-05-06 14:50:00|102.6|102.54|102.82|102.76|102.86|102.76|102.6|102.54|181369
1620312900000|2021-05-06 14:55:00|102.84|102.78|103.22|103.16|103.24|103.16|102.8|102.76|161962
1620313200000|2021-05-06 15:00:00|103.2|103.18|103.4|103.34|103.46|103.42|103.2|103.14|156507
1620313500000|2021-05-06 15:05:00|103.42|103.36|103.4|103.38|103.54|103.46|103.18|103.12|406721
1620313800000|2021-05-06 15:10:00|103.38|103.36|103.5|103.46|103.72|103.64|103.34|103.28|489898
1620314100000|2021-05-06 15:15:00|103.52|103.48|103.32|103.26|103.56|103.48|103.3|103.22|445019
1620314400000|2021-05-06 15:20:00|103.3|103.28|103.12|103.08|103.38|103.34|103.12|103.08|399817
1620314700000|2021-05-06 15:25:00|103.14|103.1|103.28|103.24|103.32|103.28|103.12|103.08|703184
1620370800000|2021-05-07 07:00:00|105.1|104.84|105.1|105.02|105.3|105.18|104.14|104|1342984
1620371100000|2021-05-07 07:05:00|105.2|105|105.58|105.46|105.8|105.66|104.82|104.68|1224845
1620371400000|2021-05-07 07:10:00|105.56|105.42|105.52|105.4|105.62|105.48|105.12|105|973061
1620371700000|2021-05-07 07:15:00|105.54|105.42|105.6|105.48|105.8|105.7|105.38|105.22|882708
1620372000000|2021-05-07 07:20:00|105.62|105.5|105.76|105.66|105.9|105.8|105.44|105.36|612264
1620372300000|2021-05-07 07:25:00|105.74|105.64|106.1|105.98|106.32|106.24|105.74|105.62|999640
1620372600000|2021-05-07 07:30:00|106.04|105.96|106.1|106.02|106.3|106.22|105.88|105.78|1065251
1620372900000|2021-05-07 07:35:00|106.02|105.98|106.2|106.1|106.3|106.2|105.86|105.82|505455
1620373200000|2021-05-07 07:40:00|106.22|106.12|105.9|105.84|106.4|106.38|105.88|105.78|501023
1620373500000|2021-05-07 07:45:00|105.92|105.86|105.46|105.4|106|105.88|105.46|105.4|615684
1620373800000|2021-05-07 07:50:00|105.48|105.42|105.1|105.02|105.54|105.46|105.1|105|402836
1620374100000|2021-05-07 07:55:00|105.08|105|105.68|105.6|105.82|105.74|105|104.96|369691
1620374400000|2021-05-07 08:00:00|105.66|105.56|105.36|105.3|105.66|105.6|105.32|105.22|259667
1620374700000|2021-05-07 08:05:00|105.34|105.24|105.32|105.24|105.38|105.32|105.12|105.02|132364
1620375000000|2021-05-07 08:10:00|105.3|105.2|105.46|105.4|105.5|105.42|105.24|105.2|132603
1620375300000|2021-05-07 08:15:00|105.48|105.42|105.34|105.26|105.5|105.42|105.26|105.22|99138
1620375600000|2021-05-07 08:20:00|105.38|105.3|105.54|105.46|105.54|105.46|105.28|105.24|49786
1620375900000|2021-05-07 08:25:00|105.52|105.48|105.84|105.72|105.86|105.72|105.5|105.46|63607
1620376200000|2021-05-07 08:30:00|105.82|105.74|106.12|106.06|106.16|106.1|105.8|105.74|137101
1620376500000|2021-05-07 08:35:00|106.1|106.02|106.18|106.14|106.18|106.14|105.94|105.86|277615
1620376800000|2021-05-07 08:40:00|106.14|106.1|106.08|106|106.14|106.1|105.92|105.84|307360
1620377100000|2021-05-07 08:45:00|106.1|106.02|106.28|106.2|106.3|106.22|106.08|105.98|270470
1620377400000|2021-05-07 08:50:00|106.26|106.18|106.12|106.04|106.38|106.34|106.02|105.96|655829
1620377700000|2021-05-07 08:55:00|106.1|106.02|106|105.94|106.1|106.04|105.7|105.66|308446
1620378000000|2021-05-07 09:00:00|106.02|105.96|105.86|105.8|106.08|106|105.84|105.78|137100
1620378300000|2021-05-07 09:05:00|105.88|105.78|106.04|105.96|106.1|106.06|105.88|105.76|118151
1620378600000|2021-05-07 09:10:00|106.02|106|105.9|105.86|106.08|106.04|105.82|105.74|139903
1620378900000|2021-05-07 09:15:00|105.88|105.84|105.84|105.78|106|105.98|105.8|105.76|314490
1620379200000|2021-05-07 09:20:00|105.82|105.76|105.46|105.42|105.82|105.76|105.42|105.36|90355
1620379500000|2021-05-07 09:25:00|105.44|105.38|105.76|105.68|105.94|105.86|105.32|105.24|187234
1620379800000|2021-05-07 09:30:00|105.74|105.66|105.58|105.5|105.74|105.68|105.5|105.42|110318
1620380100000|2021-05-07 09:35:00|105.6|105.54|105.66|105.6|105.7|105.62|105.58|105.5|74554
1620380400000|2021-05-07 09:40:00|105.64|105.58|105.6|105.54|105.76|105.7|105.6|105.54|124900
1620380700000|2021-05-07 09:45:00|105.64|105.56|105.44|105.4|105.64|105.58|105.42|105.36|121958
1620381000000|2021-05-07 09:50:00|105.46|105.42|105.48|105.44|105.48|105.44|105.32|105.28|114844
1620381300000|2021-05-07 09:55:00|105.5|105.46|105.9|105.86|106.1|106.02|105.48|105.42|342248
1620381600000|2021-05-07 10:00:00|105.92|105.88|106.14|106.1|106.3|106.22|105.92|105.88|289133
1620381900000|2021-05-07 10:05:00|106.16|106.12|106.02|105.98|106.28|106.24|106.02|105.94|185575
1620382200000|2021-05-07 10:10:00|106|105.96|106.12|106.06|106.12|106.06|105.88|105.84|165714
1620382500000|2021-05-07 10:15:00|106.14|106.08|106.34|106.28|106.4|106.36|106.14|106.08|208390
1620382800000|2021-05-07 10:20:00|106.36|106.3|106.44|106.36|106.46|106.38|106.26|106.24|72204
1620383100000|2021-05-07 10:25:00|106.46|106.38|106.32|106.26|106.48|106.44|106.32|106.22|300010
1620383400000|2021-05-07 10:30:00|106.36|106.28|106.46|106.4|106.46|106.4|106.34|106.28|82785
1620383700000|2021-05-07 10:35:00|106.38|106.38|106.44|106.38|106.48|106.44|106.36|106.3|299745
1620384000000|2021-05-07 10:40:00|106.42|106.36|106.64|106.56|106.66|106.62|106.42|106.36|581881
1620384300000|2021-05-07 10:45:00|106.66|106.58|106.7|106.64|106.7|106.66|106.54|106.46|241695
1620384600000|2021-05-07 10:50:00|106.68|106.62|106.7|106.64|106.7|106.66|106.6|106.54|286058
1620384900000|2021-05-07 10:55:00|106.74|106.66|106.84|106.8|106.88|106.8|106.7|106.64|140810
1620385200000|2021-05-07 11:00:00|106.8|106.78|106.66|106.6|106.88|106.78|106.62|106.58|268354
1620385500000|2021-05-07 11:05:00|106.64|106.58|106.6|106.54|106.64|106.58|106.34|106.28|224133
1620385800000|2021-05-07 11:10:00|106.58|106.52|106.46|106.42|106.58|106.52|106.44|106.42|99674
1620386100000|2021-05-07 11:15:00|106.48|106.44|106.28|106.22|106.48|106.44|106.28|106.2|133888
1620386400000|2021-05-07 11:20:00|106.26|106.18|106.26|106.2|106.32|106.28|106.16|106.1|130081
1620386700000|2021-05-07 11:25:00|106.24|106.18|106.02|105.96|106.24|106.18|105.88|105.8|177985
1620387000000|2021-05-07 11:30:00|106.04|105.98|106.24|106.18|106.28|106.22|105.98|105.9|92910
1620387300000|2021-05-07 11:35:00|106.26|106.2|106.16|106.1|106.34|106.32|106|105.98|277012
1620387600000|2021-05-07 11:40:00|106.14|106.12|106.32|106.28|106.32|106.3|106.08|106.02|135052
1620387900000|2021-05-07 11:45:00|106.34|106.3|106.5|106.42|106.5|106.44|106.32|106.28|66313
1620388200000|2021-05-07 11:50:00|106.48|106.4|106.44|106.38|106.6|106.54|106.38|106.32|92208
1620388500000|2021-05-07 11:55:00|106.46|106.4|106.74|106.68|106.76|106.68|106.44|106.38|119082
1620388800000|2021-05-07 12:00:00|106.72|106.7|106.6|106.54|106.74|106.7|106.58|106.5|251600
1620389100000|2021-05-07 12:05:00|106.62|106.56|106.5|106.42|106.66|106.6|106.4|106.32|210096
1620389400000|2021-05-07 12:10:00|106.48|106.4|106.36|106.32|106.5|106.44|106.36|106.28|150814
1620389700000|2021-05-07 12:15:00|106.34|106.3|106.14|106.08|106.34|106.3|106.14|106.06|90157
1620390000000|2021-05-07 12:20:00|106.16|106.1|106.2|106.14|106.2|106.14|106.06|106|146220
1620390300000|2021-05-07 12:25:00|106.18|106.12|106.36|106.32|106.36|106.34|106.16|106.12|60996
1620390600000|2021-05-07 12:30:00|106.34|106.26|105.58|105.5|106.34|106.26|105.48|105.4|275898
1620390900000|2021-05-07 12:35:00|105.6|105.52|105.86|105.76|106.2|106.08|105.6|105.52|78741
1620391200000|2021-05-07 12:40:00|105.84|105.74|105.62|105.56|105.88|105.82|105.54|105.44|81171
1620391500000|2021-05-07 12:45:00|105.64|105.54|105.68|105.62|105.7|105.68|105.52|105.44|64964
1620391800000|2021-05-07 12:50:00|105.66|105.64|105.66|105.58|105.86|105.82|105.62|105.54|183771
1620392100000|2021-05-07 12:55:00|105.7|105.6|105.82|105.74|105.9|105.84|105.66|105.6|163164
1620392400000|2021-05-07 13:00:00|105.84|105.76|105.76|105.72|105.86|105.8|105.7|105.64|32292
1620392700000|2021-05-07 13:05:00|105.74|105.7|105.8|105.72|105.9|105.84|105.74|105.66|110458
1620393000000|2021-05-07 13:10:00|105.84|105.74|105.98|105.92|106.12|106.06|105.84|105.74|82568
1620393300000|2021-05-07 13:15:00|105.96|105.9|106.02|105.96|106.14|106.04|105.88|105.86|97140
1620393600000|2021-05-07 13:20:00|106|105.94|105.7|105.64|106.04|105.96|105.62|105.54|119035
1620393900000|2021-05-07 13:25:00|105.72|105.66|105.46|105.38|105.82|105.76|105.46|105.38|185102
1620394200000|2021-05-07 13:30:00|105.44|105.4|105.4|105.32|105.46|105.4|105.14|105.06|370247
1620394500000|2021-05-07 13:35:00|105.38|105.3|105.66|105.6|105.7|105.62|105.34|105.26|346715
1620394800000|2021-05-07 13:40:00|105.68|105.62|105.94|105.88|105.98|105.92|105.66|105.62|187512
1620395100000|2021-05-07 13:45:00|105.92|105.84|106.32|106.24|106.36|106.28|105.88|105.8|183139
1620395400000|2021-05-07 13:50:00|106.3|106.22|106.02|105.92|106.3|106.26|105.98|105.9|442182
1620395700000|2021-05-07 13:55:00|106|105.9|105.9|105.84|106|105.9|105.66|105.6|301873
1620396000000|2021-05-07 14:00:00|105.94|105.86|105.84|105.8|106.1|106.02|105.82|105.74|113014
1620396300000|2021-05-07 14:05:00|105.86|105.82|105.9|105.84|105.92|105.84|105.6|105.56|102546
1620396600000|2021-05-07 14:10:00|105.88|105.86|106.06|106|106.14|106.08|105.84|105.76|205987
1620396900000|2021-05-07 14:15:00|106.1|106.02|106.1|106.04|106.28|106.26|106.04|105.96|177487
1620397200000|2021-05-07 14:20:00|106.08|106|105.76|105.7|106.08|106.02|105.7|105.66|185872
1620397500000|2021-05-07 14:25:00|105.74|105.68|105.8|105.76|105.88|105.84|105.7|105.66|210017
1620397800000|2021-05-07 14:30:00|105.82|105.78|105.94|105.86|105.98|105.9|105.8|105.72|77344
1620398100000|2021-05-07 14:35:00|105.92|105.84|106.32|106.26|106.34|106.28|105.84|105.76|174363
1620398400000|2021-05-07 14:40:00|106.34|106.28|106.52|106.46|106.54|106.5|106.34|106.28|359034
1620398700000|2021-05-07 14:45:00|106.5|106.48|106.72|106.68|106.76|106.7|106.5|106.46|541278
1620399000000|2021-05-07 14:50:00|106.7|106.7|106.58|106.54|106.72|106.7|106.5|106.44|335874
1620399300000|2021-05-07 14:55:00|106.56|106.52|106.68|106.64|106.68|106.64|106.4|106.32|286782
1620399600000|2021-05-07 15:00:00|106.66|106.62|106.46|106.42|106.66|106.62|106.42|106.4|496581
1620399900000|2021-05-07 15:05:00|106.44|106.4|106.5|106.46|106.76|106.74|106.4|106.34|646785
1620400200000|2021-05-07 15:10:00|106.52|106.44|106.52|106.48|106.62|106.56|106.46|106.4|166572
1620400500000|2021-05-07 15:15:00|106.5|106.46|106.5|106.44|106.5|106.46|106.4|106.34|566484
1620400800000|2021-05-07 15:20:00|106.48|106.46|106.58|106.54|106.62|106.56|106.46|106.42|483351
1620401100000|2021-05-07 15:25:00|106.6|106.56|106.52|106.46|106.64|106.62|106.48|106.46|521615
1620630000000|2021-05-10 07:00:00|107.18|107|106.46|106.3|107.98|107.8|106.28|106|1492092
1620630300000|2021-05-10 07:05:00|106.44|106.24|105.78|105.64|106.44|106.26|105.62|105.4|623122
1620630600000|2021-05-10 07:10:00|105.8|105.66|105.44|105.38|105.94|105.78|105.38|105.3|420727
1620630900000|2021-05-10 07:15:00|105.46|105.4|105.7|105.58|105.72|105.66|105.3|105.16|305256
1620631200000|2021-05-10 07:20:00|105.68|105.56|105.5|105.4|105.68|105.56|105.24|105.12|246620
1620631500000|2021-05-10 07:25:00|105.48|105.38|105.52|105.4|105.62|105.52|105.38|105.2|220774
1620631800000|2021-05-10 07:30:00|105.54|105.42|106.58|106.5|106.62|106.54|105.54|105.42|713859
1620632100000|2021-05-10 07:35:00|106.6|106.6|106.26|106.16|106.62|106.6|106.16|106.04|292975
1620632400000|2021-05-10 07:40:00|106.28|106.18|106|105.9|106.38|106.32|105.88|105.8|591944
1620632700000|2021-05-10 07:45:00|105.98|105.88|105.82|105.74|105.98|105.92|105.6|105.5|202243
1620633000000|2021-05-10 07:50:00|105.86|105.72|106.12|105.98|106.14|106.08|105.82|105.72|185039
1620633300000|2021-05-10 07:55:00|106.08|106|105.98|105.9|106.08|106|105.84|105.74|114619
1620633600000|2021-05-10 08:00:00|105.96|105.88|106.34|106.28|106.34|106.28|105.86|105.8|155733
1620633900000|2021-05-10 08:05:00|106.36|106.3|106.36|106.28|106.46|106.38|106.2|106.1|99762
1620634200000|2021-05-10 08:10:00|106.34|106.26|106.18|106.14|106.34|106.26|106.14|106.04|117920
1620634500000|2021-05-10 08:15:00|106.16|106.1|106.2|106.12|106.22|106.18|106.06|106|130017
1620634800000|2021-05-10 08:20:00|106.12|106.14|106.16|106.1|106.32|106.24|106.06|106|180949
1620635100000|2021-05-10 08:25:00|106.18|106.08|106.1|106.02|106.26|106.16|106.04|105.98|157264
1620635400000|2021-05-10 08:30:00|106.12|106.06|106.32|106.24|106.34|106.28|106.12|106.04|113763
1620635700000|2021-05-10 08:35:00|106.3|106.26|106.22|106.14|106.3|106.26|106.14|106.06|68143
1620636000000|2021-05-10 08:40:00|106.2|106.12|106.12|106.04|106.2|106.14|106.08|106|50577
1620636300000|2021-05-10 08:45:00|106.1|106.06|105.88|105.8|106.14|106.1|105.76|105.66|341595
1620636600000|2021-05-10 08:50:00|105.86|105.78|105.88|105.8|105.94|105.84|105.62|105.54|343474
1620636900000|2021-05-10 08:55:00|105.9|105.82|106.1|106.06|106.14|106.06|105.9|105.82|97308
1620637200000|2021-05-10 09:00:00|106.12|106.1|106.22|106.16|106.36|106.28|106.12|106.1|189701
1620637500000|2021-05-10 09:05:00|106.24|106.18|106.08|106.02|106.28|106.2|106.02|105.98|101011
1620637800000|2021-05-10 09:10:00|106.06|106|106.3|106.26|106.36|106.28|106.02|105.98|68974
1620638100000|2021-05-10 09:15:00|106.32|106.28|106.58|106.5|106.6|106.56|106.3|106.26|189814
1620638400000|2021-05-10 09:20:00|106.56|106.48|106.46|106.4|106.58|106.52|106.42|106.34|170793
1620638700000|2021-05-10 09:25:00|106.48|106.42|106.22|106.18|106.5|106.46|106.18|106.08|68974
1620639000000|2021-05-10 09:30:00|106.24|106.2|106.6|106.52|106.68|106.64|106.24|106.2|188724
1620639300000|2021-05-10 09:35:00|106.62|106.54|106.8|106.72|106.8|106.72|106.56|106.5|194971
1620639600000|2021-05-10 09:40:00|106.78|106.7|106.74|106.66|106.8|106.76|106.68|106.64|78967
1620639900000|2021-05-10 09:45:00|106.72|106.64|106.7|106.64|106.72|106.64|106.58|106.52|109839
1620640200000|2021-05-10 09:50:00|106.72|106.66|106.86|106.78|106.86|106.8|106.72|106.66|76017
1620640500000|2021-05-10 09:55:00|106.88|106.8|106.94|106.88|106.98|106.9|106.78|106.74|163572
1620640800000|2021-05-10 10:00:00|106.92|106.86|106.88|106.84|106.98|106.96|106.86|106.8|141024
1620641100000|2021-05-10 10:05:00|106.86|106.8|106.8|106.78|106.94|106.88|106.8|106.74|83593
1620641400000|2021-05-10 10:10:00|106.82|106.8|106.96|106.9|106.96|106.9|106.74|106.66|65658
1620641700000|2021-05-10 10:15:00|106.94|106.94|106.9|106.86|107|106.96|106.9|106.86|108972
1620642000000|2021-05-10 10:20:00|106.88|106.84|107.04|106.96|107.14|107.12|106.82|106.78|215537
1620642300000|2021-05-10 10:25:00|107.02|106.94|107|106.94|107.12|107.04|106.98|106.92|57284
1620642600000|2021-05-10 10:30:00|107.02|106.98|107.12|107.06|107.3|107.24|107.02|106.98|139895
1620642900000|2021-05-10 10:35:00|107.16|107.08|107.1|107.04|107.44|107.38|107.08|107.04|370452
1620643200000|2021-05-10 10:40:00|107.12|107.06|107.34|107.28|107.42|107.38|107.12|107.06|112975
1620643500000|2021-05-10 10:45:00|107.36|107.34|107.3|107.22|107.5|107.38|107.24|107.18|299186
1620643800000|2021-05-10 10:50:00|107.2|107.2|107.26|107.18|107.38|107.34|107.2|107.14|131454
1620644100000|2021-05-10 10:55:00|107.24|107.16|107.16|107.08|107.24|107.16|107.04|106.98|116358
1620644400000|2021-05-10 11:00:00|107.14|107.1|107.32|107.24|107.32|107.24|107.1|107.06|69877
1620644700000|2021-05-10 11:05:00|107.36|107.26|107.5|107.42|107.56|107.5|107.36|107.26|327008
1620645000000|2021-05-10 11:10:00|107.48|107.4|107.4|107.34|107.48|107.42|107.32|107.24|132031
1620645300000|2021-05-10 11:15:00|107.38|107.32|107.32|107.26|107.42|107.36|107.3|107.26|198289
1620645600000|2021-05-10 11:20:00|107.34|107.28|107.34|107.26|107.5|107.46|107.32|107.26|171997
1620645900000|2021-05-10 11:25:00|107.32|107.28|107.34|107.28|107.38|107.3|107.2|107.14|91038
1620646200000|2021-05-10 11:30:00|107.36|107.3|107.24|107.16|107.36|107.32|106.94|106.88|129393
1620646500000|2021-05-10 11:35:00|107.22|107.18|107.18|107.12|107.32|107.26|107.16|107.1|56168
1620646800000|2021-05-10 11:40:00|107.2|107.14|107.32|107.24|107.32|107.24|107.04|107|99388
1620647100000|2021-05-10 11:45:00|107.3|107.22|107.22|107.2|107.44|107.36|107.14|107.1|287171
1620647400000|2021-05-10 11:50:00|107.2|107.18|107.52|107.46|107.52|107.46|107.12|107.1|159815
1620647700000|2021-05-10 11:55:00|107.54|107.44|107.3|107.22|107.56|107.44|107.26|107.2|125544
1620648000000|2021-05-10 12:00:00|107.28|107.2|107.5|107.44|107.54|107.48|107.24|107.2|145252
1620648300000|2021-05-10 12:05:00|107.48|107.42|107.78|107.72|107.78|107.72|107.36|107.28|400223
1620648600000|2021-05-10 12:10:00|107.76|107.7|107.6|107.56|107.76|107.7|107.52|107.46|141316
1620648900000|2021-05-10 12:15:00|107.58|107.54|107.52|107.46|107.6|107.56|107.52|107.46|137023
1620649200000|2021-05-10 12:20:00|107.5|107.42|107.48|107.42|107.5|107.44|107.26|107.24|194912
1620649500000|2021-05-10 12:25:00|107.44|107.4|107.76|107.7|107.76|107.72|107.44|107.4|152322
1620649800000|2021-05-10 12:30:00|107.74|107.72|107.84|107.78|107.86|107.82|107.6|107.52|179959
1620650100000|2021-05-10 12:35:00|107.86|107.8|107.92|107.82|108.26|108.1|107.84|107.76|563958
1620650400000|2021-05-10 12:40:00|107.94|107.84|107.88|107.84|108.02|107.92|107.78|107.64|133821
1620650700000|2021-05-10 12:45:00|107.92|107.82|108.04|107.96|108.16|108.12|107.82|107.8|159122
1620651000000|2021-05-10 12:50:00|108.06|107.98|108.04|107.94|108.16|108.1|107.9|107.82|346353
1620651300000|2021-05-10 12:55:00|108.08|107.96|108.3|108.22|108.32|108.28|108.06|107.96|383186
1620651600000|2021-05-10 13:00:00|108.32|108.24|108.02|107.98|108.34|108.24|108|107.94|281992
1620651900000|2021-05-10 13:05:00|108.04|108|108.26|108.16|108.28|108.22|107.96|107.9|232921
1620652200000|2021-05-10 13:10:00|108.2|108.2|108.44|108.36|108.46|108.36|108.2|108.18|300599
1620652500000|2021-05-10 13:15:00|108.42|108.34|108.3|108.24|108.46|108.4|108.28|108.24|299256
1620652800000|2021-05-10 13:20:00|108.28|108.22|108.36|108.28|108.48|108.44|108.18|108.14|385737
1620653100000|2021-05-10 13:25:00|108.34|108.26|108.16|108.1|108.34|108.26|108.06|108.02|239170
1620653400000|2021-05-10 13:30:00|108.18|108.12|108.18|108.14|108.5|108.44|108.16|108.12|663431
1620653700000|2021-05-10 13:35:00|108.2|108.16|108.14|108.06|108.34|108.24|108.04|108|404540
1620654000000|2021-05-10 13:40:00|108.12|108.08|108.28|108.22|108.3|108.24|107.76|107.7|396091
1620654300000|2021-05-10 13:45:00|108.26|108.18|108.24|108.18|108.42|108.38|108.16|108.08|408299
1620654600000|2021-05-10 13:50:00|108.22|108.14|108.7|108.64|108.76|108.66|108.14|108.1|733588
1620654900000|2021-05-10 13:55:00|108.74|108.66|108.66|108.58|108.78|108.66|108.34|108.32|561534
1620655200000|2021-05-10 14:00:00|108.64|108.56|108.8|108.74|108.84|108.76|108.42|108.34|492326
1620655500000|2021-05-10 14:05:00|108.78|108.72|108.76|108.68|108.88|108.78|108.42|108.32|387561
1620655800000|2021-05-10 14:10:00|108.74|108.66|109.06|108.96|109.18|109.08|108.72|108.64|899249
1620656100000|2021-05-10 14:15:00|109.08|108.98|109.12|109.06|109.2|109.12|108.8|108.76|864742
1620656400000|2021-05-10 14:20:00|109.1|109.02|109.14|109.08|109.28|109.22|108.98|108.94|559830
1620656700000|2021-05-10 14:25:00|109.12|109.06|109.3|109.24|109.6|109.56|108.96|108.94|836910
1620657000000|2021-05-10 14:30:00|109.28|109.2|109.26|109.2|109.38|109.3|109|108.94|526480
1620657300000|2021-05-10 14:35:00|109.24|109.18|109.22|109.16|109.3|109.24|109.12|109.06|312241
1620657600000|2021-05-10 14:40:00|109.24|109.18|109.56|109.5|109.56|109.5|109.22|109.16|536300
1620657900000|2021-05-10 14:45:00|109.54|109.48|109.14|109.08|109.68|109.58|109.12|109.04|631673
1620658200000|2021-05-10 14:50:00|109.12|109.1|109.04|108.98|109.18|109.12|108.96|108.88|558948
1620658500000|2021-05-10 14:55:00|109.02|108.96|109.28|109.22|109.3|109.22|109.02|108.94|402970
1620658800000|2021-05-10 15:00:00|109.26|109.2|109.48|109.44|109.8|109.64|109.16|109.14|784822
1620659100000|2021-05-10 15:05:00|109.5|109.46|109.82|109.76|109.9|109.84|109.5|109.46|479174
1620659400000|2021-05-10 15:10:00|109.8|109.78|109.94|109.9|109.98|109.92|109.72|109.64|694404
1620659700000|2021-05-10 15:15:00|109.92|109.88|110.3|110.22|110.3|110.24|109.88|109.8|1253229
1620660000000|2021-05-10 15:20:00|110.22|110.24|110.24|110.18|110.42|110.38|110.1|110.06|465489
1620660300000|2021-05-10 15:25:00|110.22|110.16|109.88|109.8|110.22|110.16|109.84|109.8|1476291
1620630000000|2021-05-10 07:00:00|107.18|107|106.46|106.3|107.98|107.8|106.28|106|1492092
1620630300000|2021-05-10 07:05:00|106.44|106.24|105.78|105.64|106.44|106.26|105.62|105.4|623122
1620630600000|2021-05-10 07:10:00|105.8|105.66|105.44|105.38|105.94|105.78|105.38|105.3|420727
1620630900000|2021-05-10 07:15:00|105.46|105.4|105.7|105.58|105.72|105.66|105.3|105.16|305256
1620631200000|2021-05-10 07:20:00|105.68|105.56|105.5|105.4|105.68|105.56|105.24|105.12|246620
1620631500000|2021-05-10 07:25:00|105.48|105.38|105.52|105.4|105.62|105.52|105.38|105.2|220774
1620631800000|2021-05-10 07:30:00|105.54|105.42|106.58|106.5|106.62|106.54|105.54|105.42|713859
1620632100000|2021-05-10 07:35:00|106.6|106.6|106.26|106.16|106.62|106.6|106.16|106.04|292975
1620632400000|2021-05-10 07:40:00|106.28|106.18|106|105.9|106.38|106.32|105.88|105.8|591944
1620632700000|2021-05-10 07:45:00|105.98|105.88|105.82|105.74|105.98|105.92|105.6|105.5|202243
1620633000000|2021-05-10 07:50:00|105.86|105.72|106.12|105.98|106.14|106.08|105.82|105.72|185039
1620633300000|2021-05-10 07:55:00|106.08|106|105.98|105.9|106.08|106|105.84|105.74|114619
1620633600000|2021-05-10 08:00:00|105.96|105.88|106.34|106.28|106.34|106.28|105.86|105.8|155733
1620633900000|2021-05-10 08:05:00|106.36|106.3|106.36|106.28|106.46|106.38|106.2|106.1|99762
1620634200000|2021-05-10 08:10:00|106.34|106.26|106.18|106.14|106.34|106.26|106.14|106.04|117920
1620634500000|2021-05-10 08:15:00|106.16|106.1|106.2|106.12|106.22|106.18|106.06|106|130017
1620634800000|2021-05-10 08:20:00|106.12|106.14|106.16|106.1|106.32|106.24|106.06|106|180949
1620635100000|2021-05-10 08:25:00|106.18|106.08|106.1|106.02|106.26|106.16|106.04|105.98|157264
1620635400000|2021-05-10 08:30:00|106.12|106.06|106.32|106.24|106.34|106.28|106.12|106.04|113763
1620635700000|2021-05-10 08:35:00|106.3|106.26|106.22|106.14|106.3|106.26|106.14|106.06|68143
1620636000000|2021-05-10 08:40:00|106.2|106.12|106.12|106.04|106.2|106.14|106.08|106|50577
1620636300000|2021-05-10 08:45:00|106.1|106.06|105.88|105.8|106.14|106.1|105.76|105.66|341595
1620636600000|2021-05-10 08:50:00|105.86|105.78|105.88|105.8|105.94|105.84|105.62|105.54|343474
1620636900000|2021-05-10 08:55:00|105.9|105.82|106.1|106.06|106.14|106.06|105.9|105.82|97308
1620637200000|2021-05-10 09:00:00|106.12|106.1|106.22|106.16|106.36|106.28|106.12|106.1|189701
1620637500000|2021-05-10 09:05:00|106.24|106.18|106.08|106.02|106.28|106.2|106.02|105.98|101011
1620637800000|2021-05-10 09:10:00|106.06|106|106.3|106.26|106.36|106.28|106.02|105.98|68974
1620638100000|2021-05-10 09:15:00|106.32|106.28|106.58|106.5|106.6|106.56|106.3|106.26|189814
1620638400000|2021-05-10 09:20:00|106.56|106.48|106.46|106.4|106.58|106.52|106.42|106.34|170793
1620638700000|2021-05-10 09:25:00|106.48|106.42|106.22|106.18|106.5|106.46|106.18|106.08|68974
1620639000000|2021-05-10 09:30:00|106.24|106.2|106.6|106.52|106.68|106.64|106.24|106.2|188724
1620639300000|2021-05-10 09:35:00|106.62|106.54|106.8|106.72|106.8|106.72|106.56|106.5|194971
1620639600000|2021-05-10 09:40:00|106.78|106.7|106.74|106.66|106.8|106.76|106.68|106.64|78967
1620639900000|2021-05-10 09:45:00|106.72|106.64|106.7|106.64|106.72|106.64|106.58|106.52|109839
1620640200000|2021-05-10 09:50:00|106.72|106.66|106.86|106.78|106.86|106.8|106.72|106.66|76017
1620640500000|2021-05-10 09:55:00|106.88|106.8|106.94|106.88|106.98|106.9|106.78|106.74|163572
1620640800000|2021-05-10 10:00:00|106.92|106.86|106.88|106.84|106.98|106.96|106.86|106.8|141024
1620641100000|2021-05-10 10:05:00|106.86|106.8|106.8|106.78|106.94|106.88|106.8|106.74|83593
1620641400000|2021-05-10 10:10:00|106.82|106.8|106.96|106.9|106.96|106.9|106.74|106.66|65658
1620641700000|2021-05-10 10:15:00|106.94|106.94|106.9|106.86|107|106.96|106.9|106.86|108972
1620642000000|2021-05-10 10:20:00|106.88|106.84|107.04|106.96|107.14|107.12|106.82|106.78|215537
1620642300000|2021-05-10 10:25:00|107.02|106.94|107|106.94|107.12|107.04|106.98|106.92|57284
1620642600000|2021-05-10 10:30:00|107.02|106.98|107.12|107.06|107.3|107.24|107.02|106.98|139895
1620642900000|2021-05-10 10:35:00|107.16|107.08|107.1|107.04|107.44|107.38|107.08|107.04|370452
1620643200000|2021-05-10 10:40:00|107.12|107.06|107.34|107.28|107.42|107.38|107.12|107.06|112975
1620643500000|2021-05-10 10:45:00|107.36|107.34|107.3|107.22|107.5|107.38|107.24|107.18|299186
1620643800000|2021-05-10 10:50:00|107.2|107.2|107.26|107.18|107.38|107.34|107.2|107.14|131454
1620644100000|2021-05-10 10:55:00|107.24|107.16|107.16|107.08|107.24|107.16|107.04|106.98|116358
1620644400000|2021-05-10 11:00:00|107.14|107.1|107.32|107.24|107.32|107.24|107.1|107.06|69877
1620644700000|2021-05-10 11:05:00|107.36|107.26|107.5|107.42|107.56|107.5|107.36|107.26|327008
1620645000000|2021-05-10 11:10:00|107.48|107.4|107.4|107.34|107.48|107.42|107.32|107.24|132031
1620645300000|2021-05-10 11:15:00|107.38|107.32|107.32|107.26|107.42|107.36|107.3|107.26|198289
1620645600000|2021-05-10 11:20:00|107.34|107.28|107.34|107.26|107.5|107.46|107.32|107.26|171997
1620645900000|2021-05-10 11:25:00|107.32|107.28|107.34|107.28|107.38|107.3|107.2|107.14|91038
1620646200000|2021-05-10 11:30:00|107.36|107.3|107.24|107.16|107.36|107.32|106.94|106.88|129393
1620646500000|2021-05-10 11:35:00|107.22|107.18|107.18|107.12|107.32|107.26|107.16|107.1|56168
1620646800000|2021-05-10 11:40:00|107.2|107.14|107.32|107.24|107.32|107.24|107.04|107|99388
1620647100000|2021-05-10 11:45:00|107.3|107.22|107.22|107.2|107.44|107.36|107.14|107.1|287171
1620647400000|2021-05-10 11:50:00|107.2|107.18|107.52|107.46|107.52|107.46|107.12|107.1|159815
1620647700000|2021-05-10 11:55:00|107.54|107.44|107.3|107.22|107.56|107.44|107.26|107.2|125544
1620648000000|2021-05-10 12:00:00|107.28|107.2|107.5|107.44|107.54|107.48|107.24|107.2|145252
1620648300000|2021-05-10 12:05:00|107.48|107.42|107.78|107.72|107.78|107.72|107.36|107.28|400223
1620648600000|2021-05-10 12:10:00|107.76|107.7|107.6|107.56|107.76|107.7|107.52|107.46|141316
1620648900000|2021-05-10 12:15:00|107.58|107.54|107.52|107.46|107.6|107.56|107.52|107.46|137023
1620649200000|2021-05-10 12:20:00|107.5|107.42|107.48|107.42|107.5|107.44|107.26|107.24|194912
1620649500000|2021-05-10 12:25:00|107.44|107.4|107.76|107.7|107.76|107.72|107.44|107.4|152322
1620649800000|2021-05-10 12:30:00|107.74|107.72|107.84|107.78|107.86|107.82|107.6|107.52|179959
1620650100000|2021-05-10 12:35:00|107.86|107.8|107.92|107.82|108.26|108.1|107.84|107.76|563958
1620650400000|2021-05-10 12:40:00|107.94|107.84|107.88|107.84|108.02|107.92|107.78|107.64|133821
1620650700000|2021-05-10 12:45:00|107.92|107.82|108.04|107.96|108.16|108.12|107.82|107.8|159122
1620651000000|2021-05-10 12:50:00|108.06|107.98|108.04|107.94|108.16|108.1|107.9|107.82|346353
1620651300000|2021-05-10 12:55:00|108.08|107.96|108.3|108.22|108.32|108.28|108.06|107.96|383186
1620651600000|2021-05-10 13:00:00|108.32|108.24|108.02|107.98|108.34|108.24|108|107.94|281992
1620651900000|2021-05-10 13:05:00|108.04|108|108.26|108.16|108.28|108.22|107.96|107.9|232921
1620652200000|2021-05-10 13:10:00|108.2|108.2|108.44|108.36|108.46|108.36|108.2|108.18|300599
1620652500000|2021-05-10 13:15:00|108.42|108.34|108.3|108.24|108.46|108.4|108.28|108.24|299256
1620652800000|2021-05-10 13:20:00|108.28|108.22|108.36|108.28|108.48|108.44|108.18|108.14|385737
1620653100000|2021-05-10 13:25:00|108.34|108.26|108.16|108.1|108.34|108.26|108.06|108.02|239170
1620653400000|2021-05-10 13:30:00|108.18|108.12|108.18|108.14|108.5|108.44|108.16|108.12|663431
1620653700000|2021-05-10 13:35:00|108.2|108.16|108.14|108.06|108.34|108.24|108.04|108|404540
1620654000000|2021-05-10 13:40:00|108.12|108.08|108.28|108.22|108.3|108.24|107.76|107.7|396091
1620654300000|2021-05-10 13:45:00|108.26|108.18|108.24|108.18|108.42|108.38|108.16|108.08|408299
1620654600000|2021-05-10 13:50:00|108.22|108.14|108.7|108.64|108.76|108.66|108.14|108.1|733588
1620654900000|2021-05-10 13:55:00|108.74|108.66|108.66|108.58|108.78|108.66|108.34|108.32|561534
1620655200000|2021-05-10 14:00:00|108.64|108.56|108.8|108.74|108.84|108.76|108.42|108.34|492326
1620655500000|2021-05-10 14:05:00|108.78|108.72|108.76|108.68|108.88|108.78|108.42|108.32|387561
1620655800000|2021-05-10 14:10:00|108.74|108.66|109.06|108.96|109.18|109.08|108.72|108.64|899249
1620656100000|2021-05-10 14:15:00|109.08|108.98|109.12|109.06|109.2|109.12|108.8|108.76|864742
1620656400000|2021-05-10 14:20:00|109.1|109.02|109.14|109.08|109.28|109.22|108.98|108.94|559830
1620656700000|2021-05-10 14:25:00|109.12|109.06|109.3|109.24|109.6|109.56|108.96|108.94|836910
1620657000000|2021-05-10 14:30:00|109.28|109.2|109.26|109.2|109.38|109.3|109|108.94|526480
1620657300000|2021-05-10 14:35:00|109.24|109.18|109.22|109.16|109.3|109.24|109.12|109.06|312241
1620657600000|2021-05-10 14:40:00|109.24|109.18|109.56|109.5|109.56|109.5|109.22|109.16|536300
1620657900000|2021-05-10 14:45:00|109.54|109.48|109.14|109.08|109.68|109.58|109.12|109.04|631673
1620658200000|2021-05-10 14:50:00|109.12|109.1|109.04|108.98|109.18|109.12|108.96|108.88|558948
1620658500000|2021-05-10 14:55:00|109.02|108.96|109.28|109.22|109.3|109.22|109.02|108.94|402970
1620658800000|2021-05-10 15:00:00|109.26|109.2|109.48|109.44|109.8|109.64|109.16|109.14|784822
1620659100000|2021-05-10 15:05:00|109.5|109.46|109.82|109.76|109.9|109.84|109.5|109.46|479174
1620659400000|2021-05-10 15:10:00|109.8|109.78|109.94|109.9|109.98|109.92|109.72|109.64|694404
1620659700000|2021-05-10 15:15:00|109.92|109.88|110.3|110.22|110.3|110.24|109.88|109.8|1253229
1620660000000|2021-05-10 15:20:00|110.22|110.24|110.24|110.18|110.42|110.38|110.1|110.06|465489
1620660300000|2021-05-10 15:25:00|110.22|110.16|109.88|109.8|110.22|110.16|109.84|109.8|1476291
1620716400000|2021-05-11 07:00:00|107.96|107.72|107.18|107.04|108.52|108.24|106.46|106.1|1667782
1620716700000|2021-05-11 07:05:00|107.24|107.06|106.8|106.66|107.58|107.28|106.5|106.3|832698
1620717000000|2021-05-11 07:10:00|106.86|106.68|106.24|106.16|106.98|106.8|106.22|106.1|646730
1620717300000|2021-05-11 07:15:00|106.26|106.12|106.7|106.64|106.74|106.66|106.26|106.12|615460
1620717600000|2021-05-11 07:20:00|106.68|106.62|106.58|106.52|106.84|106.76|106.28|106.22|469153
1620717900000|2021-05-11 07:25:00|106.56|106.56|106.76|106.72|107.04|106.94|106.24|106.22|440630
1620718200000|2021-05-11 07:30:00|106.74|106.68|106.36|106.28|106.76|106.7|106.28|106.22|659612
1620718500000|2021-05-11 07:35:00|106.38|106.3|106.46|106.4|106.72|106.68|106.3|106.22|344851
1620718800000|2021-05-11 07:40:00|106.44|106.38|106.06|105.98|106.44|106.38|105.8|105.7|551185
1620719100000|2021-05-11 07:45:00|106.08|106.1|106.06|105.98|106.22|106.18|105.8|105.7|543545
1620719400000|2021-05-11 07:50:00|106.08|106|105.82|105.78|106.22|106.18|105.66|105.6|668125
1620719700000|2021-05-11 07:55:00|105.8|105.76|106.24|106.18|106.24|106.18|105.8|105.76|364617
1620720000000|2021-05-11 08:00:00|106.22|106.16|105.46|105.4|106.22|106.16|105.36|105.32|738029
1620720300000|2021-05-11 08:05:00|105.44|105.38|105.6|105.54|105.62|105.6|105.28|105.2|576392
1620720600000|2021-05-11 08:10:00|105.58|105.52|105.32|105.24|105.6|105.56|105.18|105.12|452415
1620720900000|2021-05-11 08:15:00|105.34|105.26|105.46|105.38|105.52|105.44|105.26|105.2|323015
1620721200000|2021-05-11 08:20:00|105.5|105.4|105.54|105.5|105.8|105.74|105.48|105.4|169598
1620721500000|2021-05-11 08:25:00|105.56|105.52|105.52|105.46|105.78|105.72|105.38|105.36|341094
1620721800000|2021-05-11 08:30:00|105.5|105.42|105.06|105.02|105.54|105.5|104.98|104.82|806969
1620722100000|2021-05-11 08:35:00|105.1|105.04|105.28|105.24|105.28|105.26|104.98|104.92|576507
1620722400000|2021-05-11 08:40:00|105.26|105.22|105.22|105.14|105.4|105.36|105.12|105.04|644090
1620722700000|2021-05-11 08:45:00|105.24|105.22|105.38|105.3|105.64|105.62|105.2|105.14|556845
1620723000000|2021-05-11 08:50:00|105.36|105.28|105.24|105.16|105.46|105.4|105|104.9|292120
1620723300000|2021-05-11 08:55:00|105.22|105.14|105.04|104.98|105.22|105.2|104.98|104.9|344278
1620723600000|2021-05-11 09:00:00|105.06|105|105.26|105.2|105.28|105.24|105|104.92|305980
1620723900000|2021-05-11 09:05:00|105.24|105.18|105.12|105.06|105.24|105.18|104.98|104.9|566680
1620724200000|2021-05-11 09:10:00|105.1|105.04|104.96|104.92|105.14|105.12|104.96|104.9|482049
1620724500000|2021-05-11 09:15:00|104.98|104.94|105.3|105.24|105.32|105.28|104.96|104.92|272278
1620724800000|2021-05-11 09:20:00|105.28|105.22|104.98|104.94|105.3|105.22|104.88|104.8|399179
1620725100000|2021-05-11 09:25:00|105|104.96|104.64|104.58|105.06|105|104.6|104.5|549243
1620725400000|2021-05-11 09:30:00|104.62|104.6|104.86|104.78|104.94|104.92|104.62|104.6|280478
1620725700000|2021-05-11 09:35:00|104.82|104.8|104.7|104.64|104.9|104.86|104.48|104.4|507409
1620726000000|2021-05-11 09:40:00|104.68|104.62|104.62|104.58|104.86|104.8|104.58|104.5|297633
1620726300000|2021-05-11 09:45:00|104.64|104.6|104.62|104.56|104.82|104.78|104.44|104.4|443206
1620726600000|2021-05-11 09:50:00|104.6|104.54|104.84|104.78|104.84|104.78|104.52|104.48|284894
1620726900000|2021-05-11 09:55:00|104.82|104.8|105.06|105.02|105.1|105.04|104.8|104.76|406283
1620727200000|2021-05-11 10:00:00|105.04|105|104.8|104.72|105.12|105.1|104.78|104.7|499798
1620727500000|2021-05-11 10:05:00|104.78|104.74|104.76|104.7|104.96|104.94|104.62|104.58|547980
1620727800000|2021-05-11 10:10:00|104.74|104.68|104.68|104.62|104.74|104.68|104.54|104.5|228351
1620728100000|2021-05-11 10:15:00|104.7|104.64|104.76|104.7|104.92|104.86|104.68|104.62|221632
1620728400000|2021-05-11 10:20:00|104.74|104.74|104.8|104.72|105.02|104.98|104.58|104.56|338035
1620728700000|2021-05-11 10:25:00|104.78|104.74|104.68|104.62|104.8|104.74|104.52|104.5|303989
1620729000000|2021-05-11 10:30:00|104.66|104.64|104.72|104.66|104.78|104.74|104.58|104.52|580592
1620729300000|2021-05-11 10:35:00|104.7|104.68|104.54|104.48|104.78|104.74|104.46|104.4|397672
1620729600000|2021-05-11 10:40:00|104.52|104.46|104.36|104.3|104.54|104.48|104.22|104.14|295409
1620729900000|2021-05-11 10:45:00|104.38|104.32|104.34|104.28|104.46|104.42|104.32|104.26|246687
1620730200000|2021-05-11 10:50:00|104.32|104.3|104.22|104.18|104.44|104.4|104.2|104.12|183012
1620730500000|2021-05-11 10:55:00|104.24|104.16|104.46|104.4|104.5|104.48|104.14|104.1|471582
1620730800000|2021-05-11 11:00:00|104.44|104.38|104.44|104.4|104.48|104.4|104.16|104.1|289662
1620731100000|2021-05-11 11:05:00|104.42|104.38|104.24|104.18|104.44|104.38|104.06|104|383462
1620731400000|2021-05-11 11:10:00|104.22|104.2|104.6|104.54|104.62|104.54|104.22|104.18|164424
1620731700000|2021-05-11 11:15:00|104.62|104.56|104.26|104.22|104.62|104.56|104.24|104.22|325950
1620732000000|2021-05-11 11:20:00|104.24|104.2|104.2|104.14|104.32|104.28|103.88|103.8|788147
1620732300000|2021-05-11 11:25:00|104.18|104.12|104.54|104.5|104.54|104.5|104.16|104.12|303516
1620732600000|2021-05-11 11:30:00|104.52|104.48|104.1|104.04|104.54|104.48|104.08|104|354929
1620732900000|2021-05-11 11:35:00|104.08|104.02|104.12|104.08|104.22|104.2|104.06|104|397671
1620733200000|2021-05-11 11:40:00|104.16|104.1|103.9|103.86|104.16|104.1|103.82|103.8|306417
1620733500000|2021-05-11 11:45:00|103.92|103.88|103.94|103.9|104.16|104.12|103.84|103.8|470267
1620733800000|2021-05-11 11:50:00|103.98|103.92|103.94|103.92|104.1|104.08|103.9|103.86|368515
1620734100000|2021-05-11 11:55:00|103.92|103.9|103.78|103.7|103.92|103.9|103.64|103.6|316410
1620734400000|2021-05-11 12:00:00|103.8|103.8|103.8|103.72|103.82|103.8|103.52|103.5|352593
1620734700000|2021-05-11 12:05:00|103.78|103.7|103.68|103.62|103.86|103.82|103.66|103.62|291728
1620735000000|2021-05-11 12:10:00|103.7|103.64|103.72|103.66|103.82|103.78|103.68|103.6|185241
1620735300000|2021-05-11 12:15:00|103.7|103.64|103.54|103.5|103.74|103.72|103.52|103.5|254576
1620735600000|2021-05-11 12:20:00|103.56|103.48|103.66|103.6|103.7|103.66|103.48|103.4|345192
1620735900000|2021-05-11 12:25:00|103.6|103.58|103.34|103.3|103.68|103.62|103.3|103.24|408449
1620736200000|2021-05-11 12:30:00|103.36|103.32|103.12|103.06|103.44|103.4|103.1|103.02|296075
1620736500000|2021-05-11 12:35:00|103.14|103.08|103.12|103.04|103.18|103.14|102.88|102.82|516153
1620736800000|2021-05-11 12:40:00|103.1|103.02|103.12|103.06|103.22|103.18|102.94|102.9|377592
1620737100000|2021-05-11 12:45:00|103.14|103.08|103|102.94|103.46|103.44|102.98|102.94|405357
1620737400000|2021-05-11 12:50:00|103.02|102.96|102.88|102.84|103.2|103.14|102.74|102.72|481315
1620737700000|2021-05-11 12:55:00|102.92|102.86|102.68|102.6|102.98|102.94|102.66|102.6|448829
1620738000000|2021-05-11 13:00:00|102.66|102.58|102.34|102.28|102.74|102.7|102.34|102.24|516941
1620738300000|2021-05-11 13:05:00|102.32|102.3|102.28|102.22|102.58|102.5|102.2|102.16|514083
1620738600000|2021-05-11 13:10:00|102.32|102.24|102.44|102.4|102.48|102.46|102.32|102.24|463486
1620738900000|2021-05-11 13:15:00|102.42|102.38|102.42|102.4|102.46|102.44|102.16|102.1|665508
1620739200000|2021-05-11 13:20:00|102.44|102.38|102.92|102.86|102.98|102.92|102.42|102.38|613692
1620739500000|2021-05-11 13:25:00|102.94|102.88|103.22|103.18|103.26|103.24|102.94|102.88|591453
1620739800000|2021-05-11 13:30:00|103.2|103.16|103.42|103.3|103.66|103.58|102.68|102.6|638713
1620740100000|2021-05-11 13:35:00|103.38|103.32|103|102.9|103.38|103.34|102.74|102.6|803621
1620740400000|2021-05-11 13:40:00|103.02|102.92|103.6|103.56|103.92|103.9|103|102.92|1040656
1620740700000|2021-05-11 13:45:00|103.58|103.52|104.06|104.02|104.2|104.16|103.44|103.34|967704
1620741000000|2021-05-11 13:50:00|104.04|104|104.4|104.3|104.4|104.34|104.02|103.94|509029
1620741300000|2021-05-11 13:55:00|104.38|104.28|104.7|104.62|104.7|104.62|104.24|104.18|436329
1620741600000|2021-05-11 14:00:00|104.74|104.66|104.94|104.86|105.06|105|104.72|104.62|600031
1620741900000|2021-05-11 14:05:00|104.96|104.96|104.22|104.14|105.06|105|104.22|104.12|537542
1620742200000|2021-05-11 14:10:00|104.24|104.16|104.22|104.12|104.58|104.52|104.12|104.02|487392
1620742500000|2021-05-11 14:15:00|104.2|104.1|104.1|104.06|104.28|104.2|103.82|103.74|238169
1620742800000|2021-05-11 14:20:00|104.12|104.08|104.22|104.12|104.36|104.3|104.12|104.08|304976
1620743100000|2021-05-11 14:25:00|104.2|104.1|103.62|103.58|104.2|104.1|103.6|103.58|343711
1620743400000|2021-05-11 14:30:00|103.6|103.54|103.26|103.2|103.62|103.54|103.24|103.2|617383
1620743700000|2021-05-11 14:35:00|103.24|103.18|103.1|103.04|103.24|103.18|103|102.96|558111
1620744000000|2021-05-11 14:40:00|103.08|103.02|103.26|103.2|103.42|103.34|103|102.98|532153
1620744300000|2021-05-11 14:45:00|103.24|103.18|103.42|103.36|103.44|103.38|103|102.96|422699
1620744600000|2021-05-11 14:50:00|103.4|103.34|103.6|103.5|103.88|103.8|103.38|103.32|491991
1620744900000|2021-05-11 14:55:00|103.58|103.48|103.64|103.58|103.8|103.72|103.5|103.46|376442
1620745200000|2021-05-11 15:00:00|103.62|103.56|103.42|103.36|103.78|103.76|103.32|103.26|805015
1620745500000|2021-05-11 15:05:00|103.44|103.38|103.72|103.66|103.82|103.76|103.38|103.32|812219
1620745800000|2021-05-11 15:10:00|103.7|103.68|104.2|104.14|104.22|104.2|103.66|103.62|700418
1620746100000|2021-05-11 15:15:00|104.18|104.12|104.24|104.2|104.36|104.32|104.04|103.98|583210
1620746400000|2021-05-11 15:20:00|104.26|104.22|104.38|104.34|104.38|104.36|104.26|104.2|565129
1620746700000|2021-05-11 15:25:00|104.4|104.36|104.4|104.34|104.46|104.42|104.24|104.2|727138
1620802800000|2021-05-12 07:00:00|105.82|105.5|104.9|104.68|105.82|105.5|104.44|104.18|392108
1620803100000|2021-05-12 07:05:00|104.94|104.7|104.96|104.76|105.72|105.5|104.86|104.62|473850
1620803400000|2021-05-12 07:10:00|104.94|104.74|104|103.9|105.14|104.98|104|103.88|367190
1620803700000|2021-05-12 07:15:00|103.98|103.88|104.36|104.18|104.68|104.46|103.96|103.82|215892
1620804000000|2021-05-12 07:20:00|104.38|104.2|104.64|104.5|104.86|104.7|104.38|104.2|362165
1620804300000|2021-05-12 07:25:00|104.68|104.52|104.7|104.54|104.74|104.66|104.46|104.4|277683
1620804600000|2021-05-12 07:30:00|104.72|104.56|104.56|104.54|104.76|104.68|104.52|104.44|207064
1620804900000|2021-05-12 07:35:00|104.58|104.52|104.34|104.22|104.66|104.56|104.14|104.02|100448
1620805200000|2021-05-12 07:40:00|104.36|104.34|104.62|104.52|104.64|104.52|104.24|104.22|152943
1620805500000|2021-05-12 07:45:00|104.64|104.54|105.08|104.98|105.16|105.04|104.64|104.54|139824
1620805800000|2021-05-12 07:50:00|105.06|104.96|105|104.92|105.12|105.04|104.78|104.74|117688
1620806100000|2021-05-12 07:55:00|105.04|104.94|105.28|105.2|105.48|105.44|105.04|104.94|106222
1620806400000|2021-05-12 08:00:00|105.32|105.22|105.22|105.14|105.5|105.38|105.16|105.06|210255
1620806700000|2021-05-12 08:05:00|105.24|105.16|105.24|105.12|105.32|105.24|105.14|105.06|63335
1620807000000|2021-05-12 08:10:00|105.22|105.1|105.22|105.12|105.42|105.28|105.1|105|157841
1620807300000|2021-05-12 08:15:00|105.26|105.14|104.98|104.9|105.26|105.16|104.94|104.9|144176
1620807600000|2021-05-12 08:20:00|105|104.92|105.22|105.14|105.24|105.14|104.98|104.88|81628
1620807900000|2021-05-12 08:25:00|105.18|105.12|105.48|105.38|105.54|105.5|105.18|105.08|104757
1620808200000|2021-05-12 08:30:00|105.46|105.32|105.32|105.24|105.46|105.32|105.06|105.02|191077
1620808500000|2021-05-12 08:35:00|105.34|105.26|105.46|105.32|105.5|105.4|105.2|105.1|128864
1620808800000|2021-05-12 08:40:00|105.44|105.3|105.16|105.06|105.44|105.32|104.86|104.76|561429
1620809100000|2021-05-12 08:45:00|105.18|105.08|105.24|105.16|105.54|105.46|105.16|105.08|174470
1620809400000|2021-05-12 08:50:00|105.26|105.14|105.38|105.26|105.54|105.42|105.26|105.12|65212
1620809700000|2021-05-12 08:55:00|105.36|105.24|105.32|105.22|105.38|105.3|105.2|105.12|74373
1620810000000|2021-05-12 09:00:00|105.24|105.24|105.5|105.4|105.52|105.4|105.24|105.12|104271
1620810300000|2021-05-12 09:05:00|105.54|105.42|105.68|105.58|105.7|105.58|105.44|105.4|94899
1620810600000|2021-05-12 09:10:00|105.66|105.6|105.84|105.78|105.84|105.78|105.64|105.58|229763
1620810900000|2021-05-12 09:15:00|105.82|105.76|105.72|105.68|105.82|105.76|105.66|105.6|164765
1620811200000|2021-05-12 09:20:00|105.7|105.66|105.74|105.66|105.88|105.8|105.68|105.62|120871
1620811500000|2021-05-12 09:25:00|105.76|105.68|105.9|105.84|105.96|105.86|105.76|105.68|108345
1620811800000|2021-05-12 09:30:00|105.94|105.86|105.52|105.4|105.94|105.86|105.52|105.4|105412
1620812100000|2021-05-12 09:35:00|105.54|105.42|105.36|105.28|105.62|105.52|105.36|105.24|69061
1620812400000|2021-05-12 09:40:00|105.38|105.3|105.4|105.32|105.44|105.38|105.2|105.08|70396
1620812700000|2021-05-12 09:45:00|105.38|105.34|105.6|105.54|105.7|105.62|105.38|105.34|108988
1620813000000|2021-05-12 09:50:00|105.62|105.56|105.58|105.48|105.68|105.62|105.46|105.36|130790
1620813300000|2021-05-12 09:55:00|105.56|105.5|105.8|105.72|105.8|105.72|105.54|105.46|71894
1620813600000|2021-05-12 10:00:00|105.78|105.7|105.74|105.64|105.86|105.78|105.7|105.62|89759
1620813900000|2021-05-12 10:05:00|105.64|105.62|105.96|105.92|106|105.92|105.64|105.62|106630
1620814200000|2021-05-12 10:10:00|105.98|105.94|105.88|105.82|106.06|105.98|105.76|105.68|276620
1620814500000|2021-05-12 10:15:00|105.9|105.88|106|105.92|106.12|106.08|105.88|105.82|186464
1620814800000|2021-05-12 10:20:00|105.98|105.9|105.88|105.82|105.98|105.92|105.82|105.78|101666
1620815100000|2021-05-12 10:25:00|105.9|105.84|106.1|106|106.1|106|105.9|105.78|28696
1620815400000|2021-05-12 10:30:00|106.08|106.02|106.16|106.06|106.26|106.2|106.08|105.98|139440
1620815700000|2021-05-12 10:35:00|106.14|106.08|106.34|106.28|106.36|106.28|106.14|106.06|197626
1620816000000|2021-05-12 10:40:00|106.36|106.3|105.94|105.86|106.42|106.38|105.94|105.86|250337
1620816300000|2021-05-12 10:45:00|105.92|105.88|105.84|105.74|105.96|105.88|105.72|105.6|73853
1620816600000|2021-05-12 10:50:00|105.82|105.76|105.6|105.5|105.96|105.86|105.6|105.46|30684
1620816900000|2021-05-12 10:55:00|105.58|105.48|105.32|105.2|105.58|105.5|105.3|105.16|156925
1620817200000|2021-05-12 11:00:00|105.26|105.18|105.42|105.32|105.56|105.46|105.18|105.14|355417
1620817500000|2021-05-12 11:05:00|105.4|105.3|105.06|104.94|105.48|105.4|105.04|104.92|35507
1620817800000|2021-05-12 11:10:00|105.04|104.98|104.9|104.78|105.18|105.04|104.86|104.78|64021
1620818100000|2021-05-12 11:15:00|104.92|104.8|105.2|105.1|105.2|105.1|104.82|104.66|166612
1620818400000|2021-05-12 11:20:00|105.18|105.08|105.2|105.08|105.28|105.22|105.12|105.06|92817
1620818700000|2021-05-12 11:25:00|105.18|105.1|105.16|105.08|105.2|105.12|105.12|105|29606
1620819000000|2021-05-12 11:30:00|105.14|105.1|104.96|104.92|105.16|105.1|104.94|104.86|166004
1620819300000|2021-05-12 11:35:00|104.98|104.94|105.22|105.16|105.34|105.24|104.98|104.94|199708
1620819600000|2021-05-12 11:40:00|105.2|105.18|105.04|104.98|105.22|105.18|105.04|104.94|40514
1620819900000|2021-05-12 11:45:00|105.02|105|105.22|105.16|105.24|105.16|105.02|105|143180
1620820200000|2021-05-12 11:50:00|105.2|105.12|104.88|104.8|105.2|105.12|104.88|104.8|58305
1620820500000|2021-05-12 11:55:00|104.86|104.78|104.8|104.74|104.94|104.82|104.78|104.7|68415
1620820800000|2021-05-12 12:00:00|104.78|104.72|104.98|104.9|105|104.9|104.78|104.68|54267
1620821100000|2021-05-12 12:05:00|104.96|104.94|105.16|105.08|105.22|105.14|104.96|104.92|195719
1620821400000|2021-05-12 12:10:00|105.14|105.06|105.48|105.44|105.48|105.44|105.02|104.92|475533
1620821700000|2021-05-12 12:15:00|105.5|105.4|105.58|105.56|105.66|105.58|105.46|105.4|129923
1620822000000|2021-05-12 12:20:00|105.6|105.58|105.78|105.68|105.8|105.68|105.6|105.56|42187
1620822300000|2021-05-12 12:25:00|105.8|105.7|105.9|105.84|105.94|105.86|105.76|105.68|219338
1620822600000|2021-05-12 12:30:00|105.88|105.8|105.5|105.42|105.88|105.8|104.76|104.62|360120
1620822900000|2021-05-12 12:35:00|105.54|105.44|105.78|105.7|105.88|105.74|105.54|105.42|98870
1620823200000|2021-05-12 12:40:00|105.8|105.66|106|105.9|106|105.92|105.6|105.5|49049
1620823500000|2021-05-12 12:45:00|106.04|105.92|105.9|105.82|106.06|105.98|105.84|105.76|49554
1620823800000|2021-05-12 12:50:00|105.92|105.84|106|105.92|106.2|106.12|105.92|105.84|81399
1620824100000|2021-05-12 12:55:00|106.04|105.94|105.98|105.92|106.1|106|105.8|105.76|186855
1620824400000|2021-05-12 13:00:00|106.02|105.94|106.24|106.16|106.26|106.2|106|105.94|103921
1620824700000|2021-05-12 13:05:00|106.26|106.18|106.16|106.06|106.46|106.38|106.14|106.02|228619
1620825000000|2021-05-12 13:10:00|106.2|106.08|105.78|105.7|106.22|106.12|105.74|105.64|71954
1620825300000|2021-05-12 13:15:00|105.8|105.74|105.58|105.5|105.92|105.82|105.54|105.46|46497
1620825600000|2021-05-12 13:20:00|105.6|105.48|105.16|105.08|105.64|105.54|105.12|105.06|256042
1620825900000|2021-05-12 13:25:00|105.18|105.1|105.44|105.32|105.52|105.38|105.12|105.1|150730
1620826200000|2021-05-12 13:30:00|105.42|105.3|105.86|105.8|106|105.88|105.42|105.3|319233
1620826500000|2021-05-12 13:35:00|105.88|105.82|105.62|105.52|106.04|105.92|105.54|105.44|171967
1620826800000|2021-05-12 13:40:00|105.64|105.5|105.68|105.58|105.7|105.62|105.34|105.26|124221
1620827100000|2021-05-12 13:45:00|105.7|105.6|105.82|105.76|105.94|105.88|105.66|105.56|97670
1620827400000|2021-05-12 13:50:00|105.8|105.78|105.96|105.88|106.1|106|105.64|105.58|91417
1620827700000|2021-05-12 13:55:00|105.94|105.92|105.92|105.86|106.1|106|105.82|105.74|111513
1620828000000|2021-05-12 14:00:00|105.9|105.84|105.92|105.84|106.06|105.96|105.82|105.78|125897
1620828300000|2021-05-12 14:05:00|105.96|105.86|105.92|105.86|106.02|105.98|105.9|105.84|133123
1620828600000|2021-05-12 14:10:00|105.96|105.88|106.08|106.02|106.1|106.02|105.76|105.7|149219
1620828900000|2021-05-12 14:15:00|106.06|106.04|106.06|106.02|106.2|106.16|106.06|106.02|137393
1620829200000|2021-05-12 14:20:00|106.04|106|105.88|105.84|106.04|106|105.88|105.8|72575
1620829500000|2021-05-12 14:25:00|105.9|105.82|105.38|105.32|105.92|105.88|105.38|105.3|127568
1620829800000|2021-05-12 14:30:00|105.36|105.34|105.34|105.26|105.6|105.52|105.34|105.26|180192
1620830100000|2021-05-12 14:35:00|105.36|105.28|105.62|105.56|105.62|105.56|105.36|105.26|99440
1620830400000|2021-05-12 14:40:00|105.64|105.54|105.48|105.42|105.66|105.58|105.48|105.42|67708
1620830700000|2021-05-12 14:45:00|105.46|105.44|105.48|105.42|105.5|105.48|105.3|105.24|138808
1620831000000|2021-05-12 14:50:00|105.46|105.4|105.32|105.28|105.58|105.5|105.3|105.22|97935
1620831300000|2021-05-12 14:55:00|105.34|105.3|105.18|105.12|105.34|105.3|105.14|105.08|95253
1620831600000|2021-05-12 15:00:00|105.16|105.1|105.52|105.46|105.56|105.46|105.12|105.04|103562
1620831900000|2021-05-12 15:05:00|105.56|105.48|105.6|105.56|105.64|105.56|105.5|105.46|94906
1620832200000|2021-05-12 15:10:00|105.58|105.54|105.32|105.26|105.58|105.54|105.24|105.18|119826
1620832500000|2021-05-12 15:15:00|105.3|105.28|105.28|105.24|105.46|105.38|105.18|105.12|179855
1620832800000|2021-05-12 15:20:00|105.26|105.22|105.2|105.18|105.34|105.26|105.18|105.14|131297
1620833100000|2021-05-12 15:25:00|105.22|105.2|104.78|104.7|105.34|105.3|104.76|104.7|561290
1620889200000|2021-05-13 07:00:00|103.44|103|102.86|102.7|104.7|104.38|102.7|102.5|878244
1620889500000|2021-05-13 07:05:00|102.94|102.72|103.32|103.08|103.46|103.26|102.92|102.72|424695
1620889800000|2021-05-13 07:10:00|103.3|103.1|103.12|103.02|103.68|103.48|103.1|103.02|213198
1620890100000|2021-05-13 07:15:00|103.1|103|103.22|103.16|103.26|103.16|102.7|102.6|442054
1620890400000|2021-05-13 07:20:00|103.2|103.14|103.18|103.06|103.3|103.16|102.9|102.8|354909
1620890700000|2021-05-13 07:25:00|103.2|103.02|103.98|103.88|104.08|104|103.1|103.02|315189
1620891000000|2021-05-13 07:30:00|104|103.92|103.82|103.7|104.04|103.96|103.7|103.52|325568
1620891300000|2021-05-13 07:35:00|103.84|103.72|104.18|104.02|104.38|104.18|103.84|103.72|249287
1620891600000|2021-05-13 07:40:00|104.16|104|103.8|103.66|104.16|104|103.76|103.56|188925
1620891900000|2021-05-13 07:45:00|103.78|103.68|103.48|103.34|103.84|103.78|103.42|103.34|125031
1620892200000|2021-05-13 07:50:00|103.46|103.32|102.9|102.84|103.48|103.32|102.86|102.8|506140
1620892500000|2021-05-13 07:55:00|102.84|102.82|102.86|102.74|103.14|103.04|102.78|102.6|644415
1620892800000|2021-05-13 08:00:00|102.84|102.7|102.5|102.38|102.84|102.74|102.3|102.14|724789
1620893100000|2021-05-13 08:05:00|102.52|102.4|102.28|102.14|102.66|102.58|102.28|102.1|482339
1620893400000|2021-05-13 08:10:00|102.26|102.08|101.74|101.68|102.26|102.1|101.68|101.6|844506
1620893700000|2021-05-13 08:15:00|101.76|101.7|101.86|101.76|101.98|101.96|101.66|101.62|612301
1620894000000|2021-05-13 08:20:00|101.82|101.74|102.22|102.12|102.22|102.16|101.78|101.7|825332
1620894300000|2021-05-13 08:25:00|102.2|102.1|101.34|101.22|102.2|102.12|101.22|101.2|448343
1620894600000|2021-05-13 08:30:00|101.36|101.24|100.88|100.72|101.46|101.32|100.82|100.7|507444
1620894900000|2021-05-13 08:35:00|100.9|100.9|101.28|101.2|101.3|101.2|100.74|100.52|777861
1620895200000|2021-05-13 08:40:00|101.3|101.24|101.18|101.02|101.34|101.3|101.02|100.88|370985
1620895500000|2021-05-13 08:45:00|101.2|100.98|101.36|101.24|101.36|101.28|101.14|100.98|354130
1620895800000|2021-05-13 08:50:00|101.34|101.26|101.5|101.42|101.5|101.44|101.32|101.2|348289
1620896100000|2021-05-13 08:55:00|101.54|101.44|101.68|101.54|101.96|101.84|101.46|101.34|404787
1620896400000|2021-05-13 09:00:00|101.74|101.58|102.74|102.64|102.9|102.76|101.74|101.58|489366
1620896700000|2021-05-13 09:05:00|102.72|102.68|102.48|102.3|102.78|102.76|102.42|102.3|356470
1620897000000|2021-05-13 09:10:00|102.46|102.28|102.2|102.06|102.46|102.3|102.16|102.02|114646
1620897300000|2021-05-13 09:15:00|102.22|102.1|102.42|102.38|102.42|102.38|101.98|101.88|245396
1620897600000|2021-05-13 09:20:00|102.4|102.36|102.42|102.3|102.44|102.38|102.14|102|253914
1620897900000|2021-05-13 09:25:00|102.44|102.32|102.7|102.62|102.8|102.76|102.44|102.32|285672
1620898200000|2021-05-13 09:30:00|102.76|102.64|102.74|102.66|102.96|102.92|102.62|102.52|195355
1620898500000|2021-05-13 09:35:00|102.72|102.68|103.08|102.98|103.12|103.06|102.72|102.68|158446
1620898800000|2021-05-13 09:40:00|103.1|103|103.3|103.14|103.44|103.36|103.06|103|124985
1620899100000|2021-05-13 09:45:00|103.32|103.16|103.18|103.08|103.34|103.3|103.12|103.02|159704
1620899400000|2021-05-13 09:50:00|103.16|103.06|103.66|103.58|103.68|103.58|103.08|103|373704
1620899700000|2021-05-13 09:55:00|103.68|103.6|103.8|103.72|104.18|104.06|103.68|103.6|620447
1620900000000|2021-05-13 10:00:00|103.82|103.74|103.72|103.64|104|103.92|103.68|103.64|220063
1620900300000|2021-05-13 10:05:00|103.7|103.62|104.24|104.06|104.28|104.2|103.66|103.56|182653
1620900600000|2021-05-13 10:10:00|104.2|104.04|103.78|103.68|104.2|104.04|103.7|103.58|179049
1620900900000|2021-05-13 10:15:00|103.8|103.7|104.16|104.04|104.28|104.16|103.8|103.7|157728
1620901200000|2021-05-13 10:20:00|104.18|104.08|104.12|104|104.28|104.14|103.98|103.9|141141
1620901500000|2021-05-13 10:25:00|104.14|104.02|104.06|103.98|104.32|104.24|104|103.9|179677
1620901800000|2021-05-13 10:30:00|104.08|104|104.14|104.02|104.7|104.58|104.08|104|476413
1620902100000|2021-05-13 10:35:00|104.1|104.04|104.34|104.2|104.34|104.22|104|103.88|183849
1620902400000|2021-05-13 10:40:00|104.32|104.18|104.26|104.16|104.46|104.34|104|103.92|177051
1620902700000|2021-05-13 10:45:00|104.24|104.12|104.26|104.14|104.38|104.36|103.96|103.9|289254
1620903000000|2021-05-13 10:50:00|104.24|104.1|103.92|103.78|104.26|104.16|103.84|103.76|89365
1620903300000|2021-05-13 10:55:00|103.94|103.8|104.38|104.26|104.38|104.26|103.94|103.8|184519
1620903600000|2021-05-13 11:00:00|104.36|104.2|104.56|104.48|104.58|104.48|104.28|104.18|113442
1620903900000|2021-05-13 11:05:00|104.54|104.42|104.8|104.68|104.8|104.68|104.46|104.36|170962
1620904200000|2021-05-13 11:10:00|104.78|104.66|104.6|104.5|104.78|104.72|104.46|104.36|167950
1620904500000|2021-05-13 11:15:00|104.52|104.48|104.62|104.48|104.72|104.64|104.42|104.3|100336
1620904800000|2021-05-13 11:20:00|104.6|104.5|104.76|104.62|104.9|104.8|104.54|104.5|69155
1620905100000|2021-05-13 11:25:00|104.74|104.6|104.82|104.7|104.96|104.84|104.72|104.6|136663
1620905400000|2021-05-13 11:30:00|104.8|104.72|105.24|105.12|105.26|105.14|104.74|104.7|111767
1620905700000|2021-05-13 11:35:00|105.26|105.16|105.08|104.96|105.34|105.22|104.86|104.74|154046
1620906000000|2021-05-13 11:40:00|105.12|104.98|105.16|105.04|105.22|105.1|104.98|104.88|103278
1620906300000|2021-05-13 11:45:00|105.14|105.02|105.32|105.2|105.32|105.2|105.02|104.9|187048
1620906600000|2021-05-13 11:50:00|105.3|105.24|105.46|105.34|105.54|105.52|105.3|105.24|170826
1620906900000|2021-05-13 11:55:00|105.5|105.36|105.38|105.26|105.6|105.56|105.32|105.24|78883
1620907200000|2021-05-13 12:00:00|105.36|105.24|105.3|105.22|105.4|105.3|105.16|105.06|56827
1620907500000|2021-05-13 12:05:00|105.28|105.2|105.22|105.14|105.28|105.2|105.16|105.08|94223
1620907800000|2021-05-13 12:10:00|105.2|105.16|104.98|104.9|105.2|105.16|104.96|104.86|194802
1620908100000|2021-05-13 12:15:00|104.96|104.88|105.08|105.02|105.2|105.1|104.96|104.88|197368
1620908400000|2021-05-13 12:20:00|105.12|105.04|104.96|104.9|105.18|105.14|104.82|104.72|607478
1620908700000|2021-05-13 12:25:00|104.94|104.86|104.68|104.6|105|104.92|104.68|104.6|147090
1620909000000|2021-05-13 12:30:00|104.7|104.58|104.46|104.34|105.1|104.94|104.46|104.32|225528
1620909300000|2021-05-13 12:35:00|104.44|104.3|104.24|104.14|104.64|104.48|104.22|104.08|115681
1620909600000|2021-05-13 12:40:00|104.28|104.12|104.2|104.1|104.46|104.36|104.2|104.1|72863
1620909900000|2021-05-13 12:45:00|104.22|104.16|104.3|104.24|104.48|104.46|104.22|104.1|73211
1620910200000|2021-05-13 12:50:00|104.32|104.26|104.12|104.02|104.42|104.32|104.08|104|93215
1620910500000|2021-05-13 12:55:00|104.14|104.04|104.18|104.08|104.34|104.22|104.12|104.02|54326
1620910800000|2021-05-13 13:00:00|104.2|104.1|104.32|104.2|104.48|104.38|104.2|104.1|69446
1620911100000|2021-05-13 13:05:00|104.36|104.22|104.62|104.54|104.62|104.54|104.34|104.22|118380
1620911400000|2021-05-13 13:10:00|104.6|104.52|104.46|104.36|104.7|104.62|104.4|104.32|83392
1620911700000|2021-05-13 13:15:00|104.42|104.34|104.36|104.28|104.42|104.34|104.22|104.16|59455
1620912000000|2021-05-13 13:20:00|104.34|104.26|104.64|104.54|104.66|104.62|104.3|104.24|249382
1620912300000|2021-05-13 13:25:00|104.62|104.52|105.06|104.98|105.14|105.04|104.54|104.46|359444
1620912600000|2021-05-13 13:30:00|105.04|104.96|105.48|105.36|105.5|105.36|104.78|104.68|398768
1620912900000|2021-05-13 13:35:00|105.52|105.38|105.24|105.2|105.6|105.46|105.22|105.12|335546
1620913200000|2021-05-13 13:40:00|105.28|105.22|105.28|105.22|105.5|105.4|105.22|105.14|244918
1620913500000|2021-05-13 13:45:00|105.3|105.24|105|104.86|105.5|105.44|104.86|104.82|544933
1620913800000|2021-05-13 13:50:00|105.02|104.88|105.24|105.18|105.32|105.24|105|104.88|289254
1620914100000|2021-05-13 13:55:00|105.28|105.2|105.58|105.5|105.7|105.58|105.2|105.16|454163
1620914400000|2021-05-13 14:00:00|105.62|105.52|105.52|105.44|105.96|105.86|105.48|105.4|287336
1620914700000|2021-05-13 14:05:00|105.54|105.46|105.16|105.04|105.64|105.54|105.14|105.02|135135
1620915000000|2021-05-13 14:10:00|105.2|105.06|105.4|105.3|105.42|105.36|105.16|105.06|122876
1620915300000|2021-05-13 14:15:00|105.42|105.32|105.22|105.16|105.64|105.58|105.22|105.12|362761
1620915600000|2021-05-13 14:20:00|105.18|105.14|105.26|105.18|105.38|105.32|105.18|105.1|122768
1620915900000|2021-05-13 14:25:00|105.3|105.2|105.22|105.12|105.3|105.2|104.96|104.94|193402
1620916200000|2021-05-13 14:30:00|105.18|105.14|105.12|105.06|105.18|105.14|105|104.94|151624
1620916500000|2021-05-13 14:35:00|105.14|105.02|105.34|105.26|105.36|105.26|105.08|105.02|94127
1620916800000|2021-05-13 14:40:00|105.36|105.28|105.32|105.26|105.46|105.4|105.3|105.24|122841
1620917100000|2021-05-13 14:45:00|105.34|105.28|105.08|105.02|105.34|105.28|105.06|105|140659
1620917400000|2021-05-13 14:50:00|105.06|105|105.06|105|105.1|105.02|104.92|104.86|45716
1620917700000|2021-05-13 14:55:00|105.04|104.98|105.1|105.04|105.18|105.1|104.96|104.9|103719
1620918000000|2021-05-13 15:00:00|105.08|105.02|105.02|104.96|105.14|105.08|105.02|104.96|175273
1620918300000|2021-05-13 15:05:00|105|104.92|104.6|104.54|105.02|104.98|104.6|104.54|156295
1620918600000|2021-05-13 15:10:00|104.58|104.52|104.6|104.54|104.68|104.64|104.42|104.34|189861
1620918900000|2021-05-13 15:15:00|104.54|104.52|104.78|104.74|104.86|104.82|104.54|104.48|259188
1620919200000|2021-05-13 15:20:00|104.76|104.72|104.64|104.58|104.76|104.72|104.54|104.46|217699
1620919500000|2021-05-13 15:25:00|104.62|104.6|104.26|104.12|104.66|104.6|104.2|104.08|518142
1620975600000|2021-05-14 07:00:00|105.48|105.04|104.32|104.16|105.82|105.4|104.18|104|404717
1620975900000|2021-05-14 07:05:00|104.3|104.1|104.14|104.04|104.32|104.1|103.54|103.5|402094
1620976200000|2021-05-14 07:10:00|104.18|104|104|103.82|104.34|104.22|103.84|103.68|126327
1620976500000|2021-05-14 07:15:00|103.92|103.84|104.32|104.22|104.34|104.22|103.9|103.8|138929
1620976800000|2021-05-14 07:20:00|104.3|104.18|104.22|104.12|104.3|104.18|104.04|103.92|52000
1620977100000|2021-05-14 07:25:00|104.24|104.14|104.12|104.02|104.34|104.2|104|103.92|169605
1620977400000|2021-05-14 07:30:00|104.14|104.04|103.68|103.54|104.24|104.16|103.64|103.52|170790
1620977700000|2021-05-14 07:35:00|103.66|103.5|103.36|103.32|103.66|103.54|103.28|103.2|188204
1620978000000|2021-05-14 07:40:00|103.34|103.3|103|102.92|103.34|103.3|102.9|102.84|300401
1620978300000|2021-05-14 07:45:00|102.98|102.88|103.1|103.02|103.3|103.28|102.96|102.86|315290
1620978600000|2021-05-14 07:50:00|103.12|103.04|102.9|102.86|103.28|103.22|102.9|102.8|252969
1620978900000|2021-05-14 07:55:00|102.88|102.84|102.9|102.8|103.06|102.98|102.72|102.66|278040
1620979200000|2021-05-14 08:00:00|102.88|102.78|103|102.94|103.04|102.96|102.68|102.56|289458
1620979500000|2021-05-14 08:05:00|103.02|102.96|102.68|102.62|103.26|103.16|102.58|102.54|275106
1620979800000|2021-05-14 08:10:00|102.66|102.64|102.98|102.88|103.02|102.94|102.56|102.5|352572
1620980100000|2021-05-14 08:15:00|102.94|102.9|102.9|102.82|103.02|102.96|102.86|102.78|308141
1620980400000|2021-05-14 08:20:00|102.88|102.86|102.84|102.76|103.08|103.04|102.84|102.76|232058
1620980700000|2021-05-14 08:25:00|102.82|102.74|102.5|102.42|102.82|102.78|102.5|102.4|144063
1620981000000|2021-05-14 08:30:00|102.54|102.44|102.86|102.78|102.94|102.9|102.54|102.44|190234
1620981300000|2021-05-14 08:35:00|102.84|102.76|102.82|102.76|102.92|102.82|102.76|102.7|51961
1620981600000|2021-05-14 08:40:00|102.78|102.78|102.78|102.74|102.88|102.82|102.58|102.5|267935
1620981900000|2021-05-14 08:45:00|102.82|102.76|102.88|102.84|102.94|102.88|102.8|102.76|132739
1620982200000|2021-05-14 08:50:00|102.86|102.82|102.86|102.8|103.18|103.12|102.84|102.76|144443
1620982500000|2021-05-14 08:55:00|102.84|102.78|102.86|102.78|102.88|102.86|102.7|102.6|225326
1620982800000|2021-05-14 09:00:00|102.88|102.8|103.16|103.1|103.18|103.1|102.84|102.76|127186
1620983100000|2021-05-14 09:05:00|103.14|103.08|103.26|103.18|103.28|103.18|102.92|102.86|188884
1620983400000|2021-05-14 09:10:00|103.28|103.2|103.16|103.12|103.34|103.3|103.16|103.1|179809
1620983700000|2021-05-14 09:15:00|103.18|103.1|103.52|103.48|103.6|103.56|103.1|103.02|415469
1620984000000|2021-05-14 09:20:00|103.5|103.44|103.3|103.24|103.5|103.44|103.28|103.24|57684
1620984300000|2021-05-14 09:25:00|103.32|103.26|103.42|103.36|103.52|103.48|103.3|103.26|100089
1620984600000|2021-05-14 09:30:00|103.46|103.46|103.4|103.32|103.52|103.48|103.34|103.3|164329
1620984900000|2021-05-14 09:35:00|103.38|103.3|103.66|103.62|103.68|103.62|103.32|103.3|97204
1620985200000|2021-05-14 09:40:00|103.68|103.6|103.56|103.48|103.68|103.62|103.42|103.32|157082
1620985500000|2021-05-14 09:45:00|103.54|103.52|103.46|103.42|103.56|103.52|103.38|103.36|105109
1620985800000|2021-05-14 09:50:00|103.44|103.38|103.44|103.36|103.5|103.46|103.36|103.3|74145
1620986100000|2021-05-14 09:55:00|103.46|103.38|103.52|103.48|103.54|103.5|103.42|103.34|71419
1620986400000|2021-05-14 10:00:00|103.54|103.5|103.76|103.72|103.8|103.72|103.54|103.5|39162
1620986700000|2021-05-14 10:05:00|103.74|103.7|103.56|103.52|103.92|103.86|103.56|103.5|50221
1620987000000|2021-05-14 10:10:00|103.58|103.54|103.76|103.66|103.84|103.82|103.58|103.52|150949
1620987300000|2021-05-14 10:15:00|103.74|103.72|103.78|103.72|103.84|103.74|103.64|103.6|39626
1620987600000|2021-05-14 10:20:00|103.82|103.74|104.04|103.96|104.06|103.98|103.82|103.74|75492
1620987900000|2021-05-14 10:25:00|104.06|103.98|103.8|103.76|104.1|104.04|103.78|103.7|89156
1620988200000|2021-05-14 10:30:00|103.78|103.72|104.06|103.98|104.08|103.98|103.72|103.7|63732
1620988500000|2021-05-14 10:35:00|104.04|103.96|103.82|103.74|104.04|103.96|103.82|103.74|111388
1620988800000|2021-05-14 10:40:00|103.74|103.72|103.64|103.54|103.84|103.82|103.64|103.52|133224
1620989100000|2021-05-14 10:45:00|103.62|103.56|103.56|103.5|103.66|103.6|103.54|103.48|106034
1620989400000|2021-05-14 10:50:00|103.6|103.52|103.64|103.58|103.72|103.66|103.56|103.52|66853
1620989700000|2021-05-14 10:55:00|103.66|103.6|103.5|103.44|103.68|103.6|103.42|103.38|29593
1620990000000|2021-05-14 11:00:00|103.48|103.42|103.74|103.64|103.76|103.66|103.46|103.38|33686
1620990300000|2021-05-14 11:05:00|103.72|103.66|103.54|103.44|103.74|103.66|103.46|103.36|44269
1620990600000|2021-05-14 11:10:00|103.52|103.46|103.68|103.62|103.7|103.64|103.5|103.46|58502
1620990900000|2021-05-14 11:15:00|103.62|103.6|103.38|103.32|103.62|103.6|103.38|103.3|149586
1620991200000|2021-05-14 11:20:00|103.36|103.34|103.44|103.38|103.52|103.44|103.36|103.34|263398
1620991500000|2021-05-14 11:25:00|103.46|103.4|103.52|103.46|103.58|103.52|103.46|103.4|40013
1620991800000|2021-05-14 11:30:00|103.48|103.44|103.5|103.44|103.5|103.44|103.4|103.34|113039
1620992100000|2021-05-14 11:35:00|103.48|103.46|103.44|103.4|103.56|103.52|103.44|103.36|60940
1620992400000|2021-05-14 11:40:00|103.46|103.42|103.58|103.52|103.6|103.54|103.46|103.4|15587
1620992700000|2021-05-14 11:45:00|103.6|103.54|103.52|103.5|103.62|103.56|103.48|103.4|59670
1620993000000|2021-05-14 11:50:00|103.5|103.48|103.6|103.54|103.6|103.54|103.5|103.46|46098
1620993300000|2021-05-14 11:55:00|103.58|103.52|103.58|103.52|103.6|103.54|103.54|103.5|66282
1620993600000|2021-05-14 12:00:00|103.6|103.54|103.58|103.5|103.92|103.86|103.58|103.5|191349
1620993900000|2021-05-14 12:05:00|103.6|103.52|103.84|103.74|103.84|103.74|103.6|103.52|78891
1620994200000|2021-05-14 12:10:00|103.82|103.76|104.08|104|104.1|104.06|103.8|103.76|61614
1620994500000|2021-05-14 12:15:00|104.1|104.02|104.02|103.98|104.12|104.1|104.02|103.98|88015
1620994800000|2021-05-14 12:20:00|104.06|104|104.36|104.28|104.38|104.32|104.06|104|36225
1620995100000|2021-05-14 12:25:00|104.38|104.3|104.56|104.46|104.8|104.7|104.38|104.3|263828
1620995400000|2021-05-14 12:30:00|104.54|104.44|104.58|104.48|104.9|104.78|104.5|104.38|235360
1620995700000|2021-05-14 12:35:00|104.56|104.46|104.96|104.9|104.96|104.9|104.52|104.44|266769
1620996000000|2021-05-14 12:40:00|104.98|104.92|105.06|104.96|105.1|105.04|104.92|104.86|158967
1620996300000|2021-05-14 12:45:00|105.04|104.98|104.84|104.74|105.1|105.04|104.66|104.58|95357
1620996600000|2021-05-14 12:50:00|104.82|104.76|104.86|104.78|105.08|105|104.66|104.58|121784
1620996900000|2021-05-14 12:55:00|104.9|104.76|105.12|105.02|105.24|105.18|104.9|104.76|142237
1620997200000|2021-05-14 13:00:00|105.14|105.04|105.08|105.04|105.28|105.2|105.06|105|59926
1620997500000|2021-05-14 13:05:00|105.06|105|105.3|105.22|105.34|105.24|105.02|104.96|177164
1620997800000|2021-05-14 13:10:00|105.32|105.24|105.06|105|105.46|105.4|105.06|105|169698
1620998100000|2021-05-14 13:15:00|105.04|104.98|104.82|104.74|105.04|104.98|104.74|104.68|144514
1620998400000|2021-05-14 13:20:00|104.86|104.76|104.98|104.94|105.02|104.96|104.86|104.76|35896
1620998700000|2021-05-14 13:25:00|104.96|104.92|104.82|104.74|104.98|104.92|104.82|104.74|69265
1620999000000|2021-05-14 13:30:00|104.84|104.76|104.92|104.86|105.3|105.22|104.84|104.76|432333
1620999300000|2021-05-14 13:35:00|104.94|104.88|105.2|105.12|105.46|105.38|104.94|104.88|385780
1620999600000|2021-05-14 13:40:00|105.22|105.14|105.48|105.38|105.5|105.38|105.08|105|62545
1620999900000|2021-05-14 13:45:00|105.46|105.4|105.58|105.5|105.68|105.64|105.46|105.38|216826
1621000200000|2021-05-14 13:50:00|105.6|105.52|105.8|105.7|105.92|105.84|105.46|105.4|334049
1621000500000|2021-05-14 13:55:00|105.78|105.66|105.98|105.9|106.1|106.04|105.7|105.66|374594
1621000800000|2021-05-14 14:00:00|106.02|105.94|105.92|105.82|106.02|105.96|105.74|105.66|214945
1621001100000|2021-05-14 14:05:00|105.94|105.84|106.12|106.04|106.32|106.18|105.94|105.84|621284
1621001400000|2021-05-14 14:10:00|106.16|106.06|106.08|106.02|106.32|106.22|106|105.96|381416
1621001700000|2021-05-14 14:15:00|106.04|106.04|105.72|105.64|106.08|106.04|105.62|105.58|232234
1621002000000|2021-05-14 14:20:00|105.76|105.66|106.1|106.04|106.18|106.08|105.76|105.66|500210
1621002300000|2021-05-14 14:25:00|106.14|106.06|106.24|106.18|106.46|106.36|106.14|106.06|602209
1621002600000|2021-05-14 14:30:00|106.26|106.2|107.3|107.22|107.34|107.24|106.26|106.2|882451
1621002900000|2021-05-14 14:35:00|107.28|107.2|106.94|106.82|107.38|107.3|106.9|106.78|1275453
1621003200000|2021-05-14 14:40:00|106.96|106.84|107.2|107.12|107.46|107.36|106.96|106.84|666603
1621003500000|2021-05-14 14:45:00|107.22|107.14|107.28|107.2|107.4|107.32|107.2|107.12|493205
1621003800000|2021-05-14 14:50:00|107.26|107.18|107.26|107.18|107.36|107.34|107.12|107.06|531226
1621004100000|2021-05-14 14:55:00|107.18|107.16|107.04|106.98|107.3|107.22|106.84|106.8|577283
1621004400000|2021-05-14 15:00:00|107.02|107|107.1|107.06|107.36|107.28|107.02|106.98|398943
1621004700000|2021-05-14 15:05:00|107.08|107.04|107.24|107.18|107.4|107.32|107.04|107.02|709873
1621005000000|2021-05-14 15:10:00|107.26|107.2|107.34|107.28|107.36|107.28|107.12|107.08|999572
1621005300000|2021-05-14 15:15:00|107.32|107.26|107.54|107.46|107.58|107.46|107.22|107.18|601923
1621005600000|2021-05-14 15:20:00|107.56|107.48|107.54|107.48|107.7|107.62|107.42|107.38|784520
1621005900000|2021-05-14 15:25:00|107.56|107.5|107.52|107.44|107.7|107.66|107.44|107.4|1017366
1621234800000|2021-05-17 07:00:00|107.76|107.52|107.58|107.36|108.7|108.5|107.46|107.2|1007747
1621235100000|2021-05-17 07:05:00|107.56|107.38|107.12|107.02|107.66|107.48|107.06|107|450424
1621235400000|2021-05-17 07:10:00|107.1|107.04|106.5|106.36|107.12|107.04|106.4|106.28|284193
1621235700000|2021-05-17 07:15:00|106.48|106.34|105.86|105.72|106.48|106.36|105.7|105.58|243210
1621236000000|2021-05-17 07:20:00|105.84|105.68|104.92|104.8|105.84|105.7|104.9|104.76|332387
1621236300000|2021-05-17 07:25:00|104.96|104.82|105.02|104.86|105.14|105|104.86|104.72|315715
1621236600000|2021-05-17 07:30:00|105.04|104.9|104.82|104.72|105.16|105|104.66|104.54|361038
1621236900000|2021-05-17 07:35:00|104.84|104.74|104.84|104.74|105.04|104.88|104.7|104.58|166628
1621237200000|2021-05-17 07:40:00|104.86|104.72|104.62|104.54|104.96|104.8|104.56|104.5|156181
1621237500000|2021-05-17 07:45:00|104.6|104.5|104.42|104.32|104.6|104.6|104.34|104.24|375870
1621237800000|2021-05-17 07:50:00|104.4|104.3|103.88|103.76|104.4|104.36|103.8|103.64|559589
1621238100000|2021-05-17 07:55:00|103.86|103.74|104.18|104.1|104.18|104.1|103.82|103.68|344201
1621238400000|2021-05-17 08:00:00|104.16|104.08|104.7|104.62|104.7|104.64|104.14|104.04|269793
1621238700000|2021-05-17 08:05:00|104.68|104.64|104.68|104.6|104.84|104.76|104.56|104.5|281994
1621239000000|2021-05-17 08:10:00|104.7|104.62|104.34|104.24|104.7|104.62|104.32|104.22|88314
1621239300000|2021-05-17 08:15:00|104.32|104.26|104.66|104.58|104.66|104.58|104.3|104.26|296102
1621239600000|2021-05-17 08:20:00|104.64|104.56|104.72|104.66|104.72|104.66|104.6|104.48|66000
1621239900000|2021-05-17 08:25:00|104.7|104.64|104.68|104.58|104.82|104.8|104.6|104.5|149823
1621240200000|2021-05-17 08:30:00|104.72|104.6|104.88|104.84|104.94|104.88|104.72|104.6|70477
1621240500000|2021-05-17 08:35:00|104.92|104.86|104.84|104.8|105.02|104.94|104.84|104.8|159941
1621240800000|2021-05-17 08:40:00|104.86|104.82|104.8|104.72|104.92|104.82|104.74|104.66|147027
1621241100000|2021-05-17 08:45:00|104.82|104.74|104.74|104.64|104.88|104.8|104.62|104.54|126860
1621241400000|2021-05-17 08:50:00|104.72|104.62|104.84|104.76|104.96|104.88|104.66|104.56|57457
1621241700000|2021-05-17 08:55:00|104.86|104.78|104.72|104.64|104.88|104.8|104.72|104.62|64934
1621242000000|2021-05-17 09:00:00|104.7|104.66|104.74|104.66|104.94|104.86|104.64|104.56|106678
1621242300000|2021-05-17 09:05:00|104.76|104.68|104.76|104.66|104.8|104.72|104.62|104.52|38348
1621242600000|2021-05-17 09:10:00|104.78|104.68|104.76|104.66|104.78|104.7|104.68|104.62|71547
1621242900000|2021-05-17 09:15:00|104.8|104.68|104.18|104.08|104.8|104.72|104.1|104|78584
1621243200000|2021-05-17 09:20:00|104.22|104.1|104.28|104.2|104.32|104.22|104.16|104.1|49336
1621243500000|2021-05-17 09:25:00|104.3|104.22|104.38|104.3|104.42|104.38|104.18|104.1|170948
1621243800000|2021-05-17 09:30:00|104.34|104.28|104.22|104.14|104.34|104.28|104.18|104.08|62058
1621244100000|2021-05-17 09:35:00|104.18|104.1|104.22|104.14|104.3|104.22|104.16|104.06|77848
1621244400000|2021-05-17 09:40:00|104.2|104.12|104.26|104.16|104.3|104.2|104.14|104.06|115058
1621244700000|2021-05-17 09:45:00|104.24|104.18|104.5|104.42|104.58|104.52|104.12|104.04|178973
1621245000000|2021-05-17 09:50:00|104.48|104.4|104.42|104.36|104.58|104.48|104.4|104.34|36150
1621245300000|2021-05-17 09:55:00|104.4|104.34|104.44|104.36|104.46|104.44|104.4|104.34|53664
1621245600000|2021-05-17 10:00:00|104.42|104.34|104.2|104.16|104.42|104.34|104.14|104.04|89333
1621245900000|2021-05-17 10:05:00|104.22|104.14|104.18|104.12|104.34|104.26|104.16|104.06|71640
1621246200000|2021-05-17 10:10:00|104.16|104.14|104.18|104.12|104.26|104.2|104.14|104.06|54710
1621246500000|2021-05-17 10:15:00|104.2|104.2|104.02|103.94|104.24|104.2|104.02|103.92|359375
1621246800000|2021-05-17 10:20:00|104.04|103.98|104.24|104.2|104.24|104.2|104|103.9|192280
1621247100000|2021-05-17 10:25:00|104.22|104.16|104.02|103.94|104.22|104.16|103.92|103.86|62530
1621247400000|2021-05-17 10:30:00|104|103.92|104.1|104.02|104.22|104.18|103.98|103.9|130256
1621247700000|2021-05-17 10:35:00|104.12|104.04|104.12|104.04|104.22|104.14|104.08|104|121381
1621248000000|2021-05-17 10:40:00|104.1|104.02|104.16|104.12|104.16|104.12|104.02|103.92|224645
1621248300000|2021-05-17 10:45:00|104.14|104.1|103.9|103.82|104.14|104.1|103.84|103.8|317585
1621248600000|2021-05-17 10:50:00|103.92|103.92|103.84|103.8|104.04|103.96|103.68|103.6|601746
1621248900000|2021-05-17 10:55:00|103.86|103.82|103.98|103.88|104.08|104.02|103.84|103.76|181742
1621249200000|2021-05-17 11:00:00|104|103.9|103.72|103.7|104|103.9|103.72|103.64|249899
1621249500000|2021-05-17 11:05:00|103.7|103.66|103.88|103.8|103.92|103.84|103.7|103.62|153400
1621249800000|2021-05-17 11:10:00|103.86|103.82|103.96|103.88|104.02|103.96|103.86|103.82|118517
1621250100000|2021-05-17 11:15:00|104|103.9|103.96|103.94|104.08|104|103.96|103.88|66814
1621250400000|2021-05-17 11:20:00|104|103.96|104.02|103.94|104.08|104.02|103.96|103.88|380224
1621250700000|2021-05-17 11:25:00|104|103.96|104.34|104.28|104.36|104.34|103.98|103.94|222446
1621251000000|2021-05-17 11:30:00|104.32|104.26|104.16|104.08|104.36|104.32|104.16|104.06|91062
1621251300000|2021-05-17 11:35:00|104.14|104.06|103.98|103.92|104.24|104.22|103.98|103.92|101457
1621251600000|2021-05-17 11:40:00|103.96|103.9|103.7|103.64|104.04|103.98|103.7|103.62|367879
1621251900000|2021-05-17 11:45:00|103.68|103.62|103.84|103.78|103.86|103.78|103.64|103.54|394665
1621252200000|2021-05-17 11:50:00|103.86|103.8|103.62|103.54|103.92|103.84|103.62|103.54|198302
1621252500000|2021-05-17 11:55:00|103.64|103.56|103.56|103.5|103.64|103.62|103.52|103.5|224901
1621252800000|2021-05-17 12:00:00|103.54|103.48|103.5|103.42|103.56|103.52|103.4|103.34|393540
1621253100000|2021-05-17 12:05:00|103.48|103.38|103.32|103.26|103.54|103.48|103.24|103.14|333367
1621253400000|2021-05-17 12:10:00|103.34|103.34|103.34|103.26|103.52|103.44|103.3|103.22|302538
1621253700000|2021-05-17 12:15:00|103.36|103.34|103.38|103.36|103.46|103.38|103.32|103.24|341942
1621254000000|2021-05-17 12:20:00|103.42|103.32|103.38|103.36|103.42|103.36|103.3|103.24|170610
1621254300000|2021-05-17 12:25:00|103.36|103.34|103.32|103.26|103.38|103.36|103.3|103.24|211672
1621254600000|2021-05-17 12:30:00|103.36|103.28|103.56|103.5|103.56|103.52|103.34|103.28|203821
1621254900000|2021-05-17 12:35:00|103.58|103.52|103.52|103.44|103.62|103.56|103.4|103.34|595711
1621255200000|2021-05-17 12:40:00|103.5|103.42|103.3|103.26|103.5|103.42|103.2|103.14|229640
1621255500000|2021-05-17 12:45:00|103.32|103.28|103.34|103.26|103.54|103.46|103.3|103.22|141198
1621255800000|2021-05-17 12:50:00|103.32|103.24|103.38|103.32|103.5|103.44|103.3|103.22|118631
1621256100000|2021-05-17 12:55:00|103.36|103.3|103.28|103.2|103.36|103.34|103.24|103.14|240915
1621256400000|2021-05-17 13:00:00|103.3|103.22|103.34|103.3|103.4|103.34|103.28|103.2|323891
1621256700000|2021-05-17 13:05:00|103.32|103.26|103.26|103.22|103.34|103.32|103.22|103.16|429588
1621257000000|2021-05-17 13:10:00|103.3|103.24|103.46|103.42|103.48|103.42|103.3|103.24|160754
1621257300000|2021-05-17 13:15:00|103.48|103.44|103.56|103.5|103.68|103.64|103.44|103.4|365112
1621257600000|2021-05-17 13:20:00|103.58|103.52|104.08|104.02|104.08|104.06|103.58|103.52|465987
1621257900000|2021-05-17 13:25:00|104.06|104.04|104.06|104|104.14|104.1|103.88|103.78|333824
1621258200000|2021-05-17 13:30:00|104.08|104.02|103.88|103.8|104.42|104.38|103.82|103.74|1071021
1621258500000|2021-05-17 13:35:00|103.9|103.82|104.14|104.06|104.3|104.26|103.9|103.82|308189
1621258800000|2021-05-17 13:40:00|104.12|104.04|103.48|103.44|104.12|104.08|103.44|103.34|424663
1621259100000|2021-05-17 13:45:00|103.5|103.42|103.18|103.08|103.68|103.62|103.18|103.06|889067
1621259400000|2021-05-17 13:50:00|103.16|103.06|103.02|102.94|103.16|103.06|102.68|102.6|1805424
1621259700000|2021-05-17 13:55:00|103|102.9|102.96|102.92|103.06|103.04|102.88|102.82|465546
1621260000000|2021-05-17 14:00:00|102.94|102.9|102.72|102.64|102.94|102.9|102.56|102.5|988801
1621260300000|2021-05-17 14:05:00|102.7|102.72|102.66|102.62|103|102.98|102.66|102.6|729028
1621260600000|2021-05-17 14:10:00|102.64|102.6|103.18|103.12|103.28|103.24|102.64|102.56|587569
1621260900000|2021-05-17 14:15:00|103.16|103.08|103.64|103.54|103.66|103.56|103.04|103|408884
1621261200000|2021-05-17 14:20:00|103.62|103.52|103.58|103.54|103.66|103.6|103.42|103.38|390186
1621261500000|2021-05-17 14:25:00|103.56|103.5|102.98|102.92|103.68|103.6|102.98|102.9|719359
1621261800000|2021-05-17 14:30:00|102.96|102.9|102.9|102.84|103.16|103.1|102.86|102.78|428454
1621262100000|2021-05-17 14:35:00|102.92|102.86|103.42|103.36|103.6|103.58|102.92|102.86|327367
1621262400000|2021-05-17 14:40:00|103.4|103.32|103.46|103.42|103.6|103.54|103.34|103.3|131511
1621262700000|2021-05-17 14:45:00|103.48|103.44|103.58|103.52|103.6|103.56|103.36|103.26|133063
1621263000000|2021-05-17 14:50:00|103.6|103.54|103.5|103.44|103.74|103.68|103.5|103.44|124467
1621263300000|2021-05-17 14:55:00|103.48|103.42|103.48|103.44|103.56|103.5|103.44|103.36|89965
1621263600000|2021-05-17 15:00:00|103.46|103.42|103.28|103.2|103.6|103.58|103.28|103.2|554645
1621263900000|2021-05-17 15:05:00|103.26|103.22|102.98|102.92|103.3|103.26|102.98|102.9|165974
1621264200000|2021-05-17 15:10:00|102.96|102.88|103.12|103.08|103.16|103.08|102.94|102.86|254744
1621264500000|2021-05-17 15:15:00|103.14|103.1|102.98|102.94|103.22|103.2|102.9|102.82|766736
1621264800000|2021-05-17 15:20:00|103|102.96|102.9|102.86|103.08|103.06|102.88|102.82|560379
1621265100000|2021-05-17 15:25:00|102.92|102.88|103.14|103.1|103.24|103.2|102.84|102.8|1053642
1621321200000|2021-05-18 07:00:00|105|104.82|103.78|103.58|105.1|104.88|103.68|103.5|821415
1621321500000|2021-05-18 07:05:00|103.8|103.6|104.7|104.54|104.7|104.58|103.74|103.58|944858
1621321800000|2021-05-18 07:10:00|104.68|104.6|104.42|104.32|104.98|104.9|104.42|104.3|540972
1621322100000|2021-05-18 07:15:00|104.48|104.36|104.42|104.34|104.62|104.48|104.32|104.24|243159
1621322400000|2021-05-18 07:20:00|104.4|104.32|104.26|104.22|104.5|104.46|104.26|104.22|89532
1621322700000|2021-05-18 07:25:00|104.24|104.2|104.3|104.24|104.32|104.26|104.12|104.06|136038
1621323000000|2021-05-18 07:30:00|104.28|104.22|104.3|104.22|104.38|104.28|103.94|103.84|147808
1621323300000|2021-05-18 07:35:00|104.32|104.24|104.26|104.16|104.42|104.36|104.14|104.08|94060
1621323600000|2021-05-18 07:40:00|104.24|104.18|104.12|104.06|104.26|104.18|103.96|103.9|144736
1621323900000|2021-05-18 07:45:00|104.1|104.04|103.92|103.88|104.1|104.04|103.74|103.66|205116
1621324200000|2021-05-18 07:50:00|103.96|103.9|104.32|104.28|104.44|104.36|103.96|103.9|157648
1621324500000|2021-05-18 07:55:00|104.3|104.26|104.22|104.16|104.34|104.26|104.16|104.1|125182
1621324800000|2021-05-18 08:00:00|104.2|104.12|104.16|104.1|104.2|104.14|104.08|103.98|123904
1621325100000|2021-05-18 08:05:00|104.14|104.12|104.3|104.22|104.44|104.34|104.14|104.12|129703
1621325400000|2021-05-18 08:10:00|104.28|104.2|104.2|104.16|104.3|104.22|104.08|104|82621
1621325700000|2021-05-18 08:15:00|104.22|104.14|104.3|104.22|104.36|104.28|104.2|104.14|34017
1621326000000|2021-05-18 08:20:00|104.32|104.24|104.18|104.12|104.32|104.24|104.08|104.02|86795
1621326300000|2021-05-18 08:25:00|104.16|104.1|104.12|104.04|104.18|104.1|104.08|104|35761
1621326600000|2021-05-18 08:30:00|104.1|104.02|103.84|103.82|104.1|104.02|103.84|103.82|127775
1621326900000|2021-05-18 08:35:00|103.86|103.84|103.98|103.92|104.08|104|103.84|103.8|129052
1621327200000|2021-05-18 08:40:00|103.96|103.9|103.78|103.7|103.96|103.9|103.6|103.52|155652
1621327500000|2021-05-18 08:45:00|103.76|103.68|103.82|103.78|103.82|103.8|103.62|103.58|102720
1621327800000|2021-05-18 08:50:00|103.8|103.76|103.9|103.84|103.96|103.92|103.74|103.7|243417
1621328100000|2021-05-18 08:55:00|103.92|103.86|103.94|103.9|104.1|104.02|103.9|103.84|109292
1621328400000|2021-05-18 09:00:00|103.96|103.92|104.08|104.02|104.2|104.16|103.94|103.9|123326
1621328700000|2021-05-18 09:05:00|104.06|104|104|103.94|104.08|104|103.86|103.78|91907
1621329000000|2021-05-18 09:10:00|104.02|103.96|104.14|104.08|104.18|104.1|104|103.96|76009
1621329300000|2021-05-18 09:15:00|104.16|104.1|104.26|104.2|104.38|104.28|104.02|103.98|211511
1621329600000|2021-05-18 09:20:00|104.24|104.16|104.28|104.24|104.32|104.24|104.2|104.16|49875
1621329900000|2021-05-18 09:25:00|104.26|104.22|104.08|104.04|104.38|104.34|104.04|104|142134
1621330200000|2021-05-18 09:30:00|104.06|104.02|103.94|103.9|104.08|104.06|103.9|103.82|107671
1621330500000|2021-05-18 09:35:00|103.96|103.92|103.94|103.9|104.02|103.94|103.94|103.88|34574
1621330800000|2021-05-18 09:40:00|103.96|103.92|103.7|103.66|104|103.96|103.7|103.64|74836
1621331100000|2021-05-18 09:45:00|103.68|103.64|103.52|103.48|103.7|103.64|103.5|103.48|72059
1621331400000|2021-05-18 09:50:00|103.5|103.46|103.7|103.64|103.7|103.64|103.5|103.46|84150
1621331700000|2021-05-18 09:55:00|103.68|103.66|103.44|103.38|103.68|103.66|103.4|103.32|291896
1621332000000|2021-05-18 10:00:00|103.46|103.4|103.66|103.6|103.7|103.66|103.46|103.4|112005
1621332300000|2021-05-18 10:05:00|103.68|103.62|103.66|103.58|103.82|103.76|103.66|103.58|35141
1621332600000|2021-05-18 10:10:00|103.64|103.56|103.7|103.64|103.74|103.7|103.62|103.54|40821
1621332900000|2021-05-18 10:15:00|103.68|103.62|103.52|103.46|103.68|103.62|103.5|103.46|62250
1621333200000|2021-05-18 10:20:00|103.5|103.44|103.48|103.44|103.52|103.46|103.46|103.4|48144
1621333500000|2021-05-18 10:25:00|103.46|103.42|103.32|103.26|103.48|103.42|103.32|103.24|111878
1621333800000|2021-05-18 10:30:00|103.34|103.28|103.56|103.52|103.62|103.58|103.32|103.28|174150
1621334100000|2021-05-18 10:35:00|103.54|103.5|103.48|103.42|103.54|103.5|103.4|103.34|76542
1621334400000|2021-05-18 10:40:00|103.46|103.4|103.32|103.24|103.46|103.4|103.32|103.22|39344
1621334700000|2021-05-18 10:45:00|103.3|103.22|103.04|102.98|103.3|103.24|102.9|102.84|383556
1621335000000|2021-05-18 10:50:00|103.02|102.96|103.08|103|103.08|103|102.92|102.86|107816
1621335300000|2021-05-18 10:55:00|103.06|102.98|103.02|102.98|103.12|103.08|102.98|102.96|101773
1621335600000|2021-05-18 11:00:00|103|102.96|102.94|102.92|103.02|103|102.86|102.84|161796
1621335900000|2021-05-18 11:05:00|102.92|102.9|102.82|102.76|103.14|103.06|102.78|102.74|284431
1621336200000|2021-05-18 11:10:00|102.8|102.78|102.7|102.66|102.82|102.78|102.6|102.56|393206
1621336500000|2021-05-18 11:15:00|102.68|102.64|102.8|102.76|102.86|102.8|102.64|102.6|137413
1621336800000|2021-05-18 11:20:00|102.78|102.72|102.58|102.54|102.78|102.72|102.58|102.54|78073
1621337100000|2021-05-18 11:25:00|102.56|102.52|102.58|102.54|102.62|102.54|102.38|102.3|266696
1621337400000|2021-05-18 11:30:00|102.56|102.52|102.3|102.28|102.56|102.52|102.3|102.22|235414
1621337700000|2021-05-18 11:35:00|102.32|102.26|102.3|102.24|102.48|102.42|102.28|102.24|280041
1621338000000|2021-05-18 11:40:00|102.28|102.22|102.18|102.14|102.28|102.22|102.1|102.08|264471
1621338300000|2021-05-18 11:45:00|102.2|102.18|102.26|102.22|102.38|102.34|102.18|102.14|269214
1621338600000|2021-05-18 11:50:00|102.24|102.2|102.28|102.24|102.4|102.32|102.22|102.16|158999
1621338900000|2021-05-18 11:55:00|102.3|102.26|101.98|101.92|102.32|102.26|101.94|101.9|604491
1621339200000|2021-05-18 12:00:00|102|101.94|101.98|101.94|102.1|102.06|101.86|101.84|466935
1621339500000|2021-05-18 12:05:00|102|101.92|102.14|102.1|102.36|102.32|101.94|101.86|272528
1621339800000|2021-05-18 12:10:00|102.18|102.12|102.48|102.44|102.48|102.44|102.18|102.1|338995
1621340100000|2021-05-18 12:15:00|102.44|102.42|102.94|102.9|102.96|102.9|102.36|102.3|194946
1621340400000|2021-05-18 12:20:00|102.92|102.88|102.92|102.88|102.96|102.92|102.7|102.66|300501
1621340700000|2021-05-18 12:25:00|102.9|102.86|102.68|102.64|102.92|102.9|102.62|102.56|704036
1621341000000|2021-05-18 12:30:00|102.66|102.62|102.66|102.62|102.78|102.7|102.46|102.42|326904
1621341300000|2021-05-18 12:35:00|102.68|102.64|102.76|102.7|102.78|102.74|102.64|102.62|220879
1621341600000|2021-05-18 12:40:00|102.74|102.68|102.68|102.64|102.76|102.72|102.5|102.46|396549
1621341900000|2021-05-18 12:45:00|102.66|102.6|102.5|102.42|102.7|102.64|102.5|102.4|29673
1621342200000|2021-05-18 12:50:00|102.46|102.44|102.66|102.6|102.74|102.68|102.46|102.4|127040
1621342500000|2021-05-18 12:55:00|102.68|102.62|102.74|102.7|102.74|102.7|102.64|102.62|72976
1621342800000|2021-05-18 13:00:00|102.72|102.72|102.36|102.32|102.72|102.72|102.36|102.32|113208
1621343100000|2021-05-18 13:05:00|102.38|102.3|102.58|102.52|102.6|102.52|102.28|102.24|362971
1621343400000|2021-05-18 13:10:00|102.56|102.5|102.58|102.54|102.74|102.68|102.5|102.44|152082
1621343700000|2021-05-18 13:15:00|102.6|102.56|102.4|102.38|102.6|102.56|102.4|102.38|193682
1621344000000|2021-05-18 13:20:00|102.42|102.36|102.48|102.44|102.52|102.5|102.36|102.34|101908
1621344300000|2021-05-18 13:25:00|102.5|102.46|102.42|102.38|102.7|102.62|102.42|102.38|86564
1621344600000|2021-05-18 13:30:00|102.4|102.36|101.9|101.82|102.6|102.56|101.86|101.82|710353
1621344900000|2021-05-18 13:35:00|101.88|101.84|102.34|102.28|102.36|102.28|101.88|101.84|514236
1621345200000|2021-05-18 13:40:00|102.36|102.3|102.3|102.2|102.48|102.42|102.08|101.98|199491
1621345500000|2021-05-18 13:45:00|102.34|102.22|102.36|102.3|102.4|102.36|102.06|102|364896
1621345800000|2021-05-18 13:50:00|102.38|102.32|102.2|102.16|102.6|102.52|102.2|102.16|318064
1621346100000|2021-05-18 13:55:00|102.22|102.18|102.48|102.42|102.54|102.5|102.08|102.04|337994
1621346400000|2021-05-18 14:00:00|102.46|102.4|102.76|102.72|102.82|102.74|102.36|102.3|437112
1621346700000|2021-05-18 14:05:00|102.78|102.7|102.94|102.9|103.14|103.08|102.68|102.62|193642
1621347000000|2021-05-18 14:10:00|102.92|102.88|102.9|102.86|103.12|103.04|102.86|102.78|138387
1621347300000|2021-05-18 14:15:00|102.92|102.88|102.8|102.76|103.1|103.06|102.78|102.74|456438
1621347600000|2021-05-18 14:20:00|102.78|102.72|102.9|102.86|102.98|102.92|102.72|102.64|153764
1621347900000|2021-05-18 14:25:00|102.88|102.84|102.78|102.74|102.94|102.88|102.7|102.68|514517
1621348200000|2021-05-18 14:30:00|102.8|102.76|102.78|102.76|102.94|102.9|102.76|102.72|134823
1621348500000|2021-05-18 14:35:00|102.8|102.78|102.6|102.54|102.86|102.8|102.6|102.54|135586
1621348800000|2021-05-18 14:40:00|102.62|102.56|102.6|102.56|102.72|102.68|102.58|102.54|144232
1621349100000|2021-05-18 14:45:00|102.58|102.54|102.74|102.7|102.74|102.7|102.58|102.54|95479
1621349400000|2021-05-18 14:50:00|102.72|102.72|102.46|102.42|102.74|102.72|102.46|102.42|159155
1621349700000|2021-05-18 14:55:00|102.44|102.4|102.64|102.6|102.64|102.6|102.44|102.4|227758
1621350000000|2021-05-18 15:00:00|102.62|102.58|102.6|102.56|102.66|102.6|102.5|102.44|200389
1621350300000|2021-05-18 15:05:00|102.58|102.54|102.58|102.54|102.6|102.54|102.5|102.48|96145
1621350600000|2021-05-18 15:10:00|102.56|102.56|102.7|102.64|102.84|102.76|102.56|102.56|188584
1621350900000|2021-05-18 15:15:00|102.68|102.7|102.7|102.66|102.86|102.84|102.64|102.62|317964
1621351200000|2021-05-18 15:20:00|102.68|102.7|102.84|102.82|102.98|102.92|102.68|102.66|218728
1621351500000|2021-05-18 15:25:00|102.82|102.8|102.8|102.76|103|102.94|102.8|102.74|421619
1621407600000|2021-05-19 07:00:00|101.7|101.24|101.8|101.7|102.2|102.1|100.36|100.2|2367302
1621407900000|2021-05-19 07:05:00|101.84|101.72|102.52|102.38|102.7|102.6|101.64|101.5|684215
1621408200000|2021-05-19 07:10:00|102.5|102.36|102.72|102.66|102.8|102.74|102.3|102.12|234494
1621408500000|2021-05-19 07:15:00|102.7|102.64|103|102.92|103|102.94|102.38|102.3|173710
1621408800000|2021-05-19 07:20:00|102.98|102.9|102.54|102.46|103.08|102.98|102.4|102.3|275831
1621409100000|2021-05-19 07:25:00|102.6|102.48|102.34|102.22|102.66|102.56|102.26|102.16|191400
1621409400000|2021-05-19 07:30:00|102.28|102.28|102.28|102.22|102.36|102.3|102.04|101.92|250336
1621409700000|2021-05-19 07:35:00|102.26|102.18|102.2|102.08|102.3|102.22|102.1|102.02|169655
1621410000000|2021-05-19 07:40:00|102.14|102.06|102.04|102|102.26|102.18|101.84|101.72|269264
1621410300000|2021-05-19 07:45:00|102.02|101.96|101.84|101.76|102.04|102|101.58|101.5|197821
1621410600000|2021-05-19 07:50:00|101.82|101.78|101.72|101.62|101.96|101.92|101.62|101.52|328914
1621410900000|2021-05-19 07:55:00|101.74|101.7|101.74|101.66|101.84|101.78|101.6|101.5|316395
1621411200000|2021-05-19 08:00:00|101.72|101.64|102.28|102.14|102.3|102.14|101.58|101.52|178143
1621411500000|2021-05-19 08:05:00|102.3|102.16|102|101.94|102.34|102.28|102|101.92|104592
1621411800000|2021-05-19 08:10:00|102.02|101.96|101.7|101.6|102.1|102.04|101.7|101.6|103901
1621412100000|2021-05-19 08:15:00|101.6|101.56|101.6|101.5|101.68|101.6|101.36|101.26|369937
1621412400000|2021-05-19 08:20:00|101.62|101.48|101.7|101.62|101.74|101.66|101.5|101.4|202141
1621412700000|2021-05-19 08:25:00|101.72|101.6|101.62|101.52|101.72|101.62|101.5|101.4|182513
1621413000000|2021-05-19 08:30:00|101.6|101.5|101.5|101.42|101.72|101.7|101.46|101.4|196564
1621413300000|2021-05-19 08:35:00|101.46|101.4|101.56|101.52|101.56|101.52|101.38|101.3|206997
1621413600000|2021-05-19 08:40:00|101.54|101.48|101.62|101.56|101.62|101.6|101.48|101.44|228963
1621413900000|2021-05-19 08:45:00|101.6|101.58|101.8|101.78|101.8|101.78|101.52|101.46|248904
1621414200000|2021-05-19 08:50:00|101.78|101.76|101.56|101.5|101.78|101.76|101.42|101.32|139328
1621414500000|2021-05-19 08:55:00|101.58|101.52|101.14|101.1|101.66|101.58|101.14|101.1|423135
1621414800000|2021-05-19 09:00:00|101.16|101.12|101.34|101.28|101.4|101.38|101.14|101.1|385305
1621415100000|2021-05-19 09:05:00|101.36|101.36|101.02|100.94|101.5|101.42|101|100.94|369004
1621415400000|2021-05-19 09:10:00|101.04|100.96|101.16|101.1|101.32|101.3|101|100.94|477828
1621415700000|2021-05-19 09:15:00|101.14|101.08|101.42|101.36|101.44|101.38|101.08|101|328849
1621416000000|2021-05-19 09:20:00|101.4|101.38|101.36|101.3|101.64|101.6|101.36|101.3|279068
1621416300000|2021-05-19 09:25:00|101.38|101.42|101.1|101.02|101.46|101.42|101.04|101|324313
1621416600000|2021-05-19 09:30:00|101.12|101.06|101.4|101.32|101.42|101.34|101.12|101.06|422951
1621416900000|2021-05-19 09:35:00|101.42|101.36|101.7|101.62|101.74|101.64|101.42|101.36|194256
1621417200000|2021-05-19 09:40:00|101.72|101.64|102.22|102.16|102.28|102.22|101.72|101.64|160840
1621417500000|2021-05-19 09:45:00|102.24|102.14|102.2|102.16|102.26|102.24|102.06|101.98|141991
1621417800000|2021-05-19 09:50:00|102.18|102.12|102.46|102.38|102.48|102.38|102.1|102.06|93186
1621418100000|2021-05-19 09:55:00|102.44|102.36|102.28|102.22|102.44|102.38|102.24|102.18|57616
1621418400000|2021-05-19 10:00:00|102.3|102.24|102.08|102.04|102.3|102.24|102.08|102|273747
1621418700000|2021-05-19 10:05:00|102.1|102|102.06|101.96|102.14|102.1|101.86|101.84|161965
1621419000000|2021-05-19 10:10:00|102.04|101.94|102.08|102.04|102.14|102.08|102|101.92|71635
1621419300000|2021-05-19 10:15:00|102.1|102.02|102.2|102.14|102.22|102.14|102.06|102.02|86636
1621419600000|2021-05-19 10:20:00|102.18|102.12|102.02|102|102.22|102.18|101.98|101.92|96654
1621419900000|2021-05-19 10:25:00|102|101.96|101.78|101.72|102.06|102|101.66|101.58|181718
1621420200000|2021-05-19 10:30:00|101.76|101.7|101.52|101.46|101.76|101.72|101.44|101.36|75629
1621420500000|2021-05-19 10:35:00|101.5|101.42|101.64|101.62|101.7|101.64|101.46|101.42|39307
1621420800000|2021-05-19 10:40:00|101.62|101.6|101.48|101.4|101.66|101.64|101.42|101.34|47826
1621421100000|2021-05-19 10:45:00|101.46|101.38|101.2|101.16|101.46|101.38|101.08|101|693477
1621421400000|2021-05-19 10:50:00|101.18|101.12|101.26|101.18|101.38|101.3|101.16|101.1|149843
1621421700000|2021-05-19 10:55:00|101.24|101.16|101.44|101.4|101.54|101.48|101.2|101.12|189185
1621422000000|2021-05-19 11:00:00|101.42|101.36|101.24|101.22|101.54|101.42|101.22|101.14|191193
1621422300000|2021-05-19 11:05:00|101.26|101.2|101.12|101.08|101.28|101.22|101.08|101.02|154912
1621422600000|2021-05-19 11:10:00|101.14|101.06|101.22|101.18|101.26|101.22|101.08|101|158401
1621422900000|2021-05-19 11:15:00|101.2|101.16|101.14|101.06|101.2|101.16|101.08|101.02|154767
1621423200000|2021-05-19 11:20:00|101.16|101.08|101.12|101.08|101.22|101.12|100.92|100.86|466452
1621423500000|2021-05-19 11:25:00|101.14|101.1|101.08|101.02|101.18|101.14|101.06|101|113972
1621423800000|2021-05-19 11:30:00|101.06|101|100.84|100.78|101.06|101.02|100.8|100.76|328666
1621424100000|2021-05-19 11:35:00|100.82|100.8|100.8|100.74|100.86|100.82|100.64|100.6|399993
1621424400000|2021-05-19 11:40:00|100.78|100.72|100.72|100.68|100.92|100.9|100.72|100.68|328088
1621424700000|2021-05-19 11:45:00|100.7|100.64|100.64|100.6|100.7|100.64|100.58|100.52|337573
1621425000000|2021-05-19 11:50:00|100.62|100.58|100.1|100.04|100.64|100.58|100.02|99.9|1411493
1621425300000|2021-05-19 11:55:00|100.12|100.08|100.2|100.12|100.3|100.26|100.08|100|640247
1621425600000|2021-05-19 12:00:00|100.18|100.14|100.68|100.56|100.76|100.66|100.18|100.12|552051
1621425900000|2021-05-19 12:05:00|100.7|100.58|101.02|100.94|101.04|100.94|100.56|100.5|403812
1621426200000|2021-05-19 12:10:00|101|100.92|101.04|100.92|101.08|101.04|100.92|100.88|304314
1621426500000|2021-05-19 12:15:00|101.06|100.94|101.4|101.32|101.48|101.36|101.04|100.92|172751
1621426800000|2021-05-19 12:20:00|101.38|101.3|101.26|101.24|101.44|101.38|101.26|101.2|89524
1621427100000|2021-05-19 12:25:00|101.24|101.22|101.58|101.5|101.68|101.56|101.18|101.08|444154
1621427400000|2021-05-19 12:30:00|101.56|101.48|101.58|101.48|101.62|101.6|101.36|101.3|155913
1621427700000|2021-05-19 12:35:00|101.6|101.5|101.72|101.64|101.84|101.74|101.6|101.48|318435
1621428000000|2021-05-19 12:40:00|101.74|101.66|101.58|101.5|101.86|101.78|101.58|101.5|81812
1621428300000|2021-05-19 12:45:00|101.56|101.46|101.34|101.3|101.58|101.5|101.28|101.22|139323
1621428600000|2021-05-19 12:50:00|101.32|101.28|100.86|100.78|101.34|101.28|100.82|100.74|123543
1621428900000|2021-05-19 12:55:00|100.84|100.8|100.58|100.52|100.84|100.82|100.56|100.5|157483
1621429200000|2021-05-19 13:00:00|100.6|100.54|100.7|100.68|100.78|100.72|100.6|100.54|286600
1621429500000|2021-05-19 13:05:00|100.72|100.7|100.76|100.7|101.02|100.96|100.72|100.64|199039
1621429800000|2021-05-19 13:10:00|100.74|100.68|100.68|100.62|100.84|100.78|100.44|100.34|434903
1621430100000|2021-05-19 13:15:00|100.7|100.64|100.9|100.86|100.9|100.86|100.56|100.5|191228
1621430400000|2021-05-19 13:20:00|100.94|100.88|101.12|101.08|101.14|101.08|100.74|100.66|294112
1621430700000|2021-05-19 13:25:00|101.1|101.04|100.58|100.54|101.12|101.04|100.58|100.52|167841
1621431000000|2021-05-19 13:30:00|100.56|100.52|101.44|101.38|101.46|101.38|100.48|100.4|604102
1621431300000|2021-05-19 13:35:00|101.42|101.4|100.7|100.64|101.54|101.44|100.68|100.6|263368
1621431600000|2021-05-19 13:40:00|100.68|100.6|100.34|100.26|100.68|100.64|100.22|100.12|491135
1621431900000|2021-05-19 13:45:00|100.36|100.24|100.32|100.24|100.54|100.48|100.2|100.12|425953
1621432200000|2021-05-19 13:50:00|100.3|100.22|100.32|100.24|100.72|100.62|100.2|100.12|293092
1621432500000|2021-05-19 13:55:00|100.3|100.22|100.72|100.66|100.92|100.86|100.26|100.2|257790
1621432800000|2021-05-19 14:00:00|100.78|100.7|100.24|100.14|101|100.86|100.16|100.1|542973
1621433100000|2021-05-19 14:05:00|100.22|100.1|100.6|100.54|100.74|100.64|100.2|100.1|432950
1621433400000|2021-05-19 14:10:00|100.58|100.52|100.92|100.86|100.94|100.9|100.38|100.32|425804
1621433700000|2021-05-19 14:15:00|100.88|100.84|101.66|101.6|101.72|101.62|100.68|100.62|330142
1621434000000|2021-05-19 14:20:00|101.64|101.58|102.2|102.14|102.26|102.18|101.58|101.54|546371
1621434300000|2021-05-19 14:25:00|102.18|102.16|103.06|103|103.22|103.16|102.16|102.1|631276
1621434600000|2021-05-19 14:30:00|103.02|102.98|102.38|102.34|103.02|102.98|102.14|102.02|387354
1621434900000|2021-05-19 14:35:00|102.42|102.36|101.92|101.86|102.56|102.48|101.8|101.78|444288
1621435200000|2021-05-19 14:40:00|101.9|101.82|102.46|102.4|102.48|102.44|101.76|101.7|272848
1621435500000|2021-05-19 14:45:00|102.48|102.42|102.34|102.28|102.6|102.52|102.22|102.14|216392
1621435800000|2021-05-19 14:50:00|102.32|102.26|102.8|102.74|102.82|102.74|102.32|102.24|226807
1621436100000|2021-05-19 14:55:00|102.78|102.76|102.86|102.78|103|102.94|102.76|102.68|254552
1621436400000|2021-05-19 15:00:00|102.84|102.8|102.98|102.92|103|102.94|102.82|102.76|210377
1621436700000|2021-05-19 15:05:00|102.96|102.9|103.06|103|103.16|103.1|102.88|102.84|348914
1621437000000|2021-05-19 15:10:00|103.04|102.98|103.42|103.38|103.52|103.48|103|102.96|373426
1621437300000|2021-05-19 15:15:00|103.4|103.34|103.5|103.42|103.66|103.62|103.38|103.28|504711
1621437600000|2021-05-19 15:20:00|103.48|103.44|103.38|103.32|103.56|103.5|103.2|103.14|445095
1621437900000|2021-05-19 15:25:00|103.36|103.3|103.54|103.42|103.68|103.64|103.3|103.26|820172
1621494000000|2021-05-20 07:00:00|104.6|103.96|103.68|103.48|105|104.44|103.56|103.4|591360
1621494300000|2021-05-20 07:05:00|103.72|103.5|102.62|102.54|103.82|103.62|102.46|102.28|430727
1621494600000|2021-05-20 07:10:00|102.68|102.56|102.88|102.76|103.08|103.02|102.52|102.38|147479
1621494900000|2021-05-20 07:15:00|102.86|102.78|102.94|102.88|102.96|102.88|102.68|102.56|105485
1621495200000|2021-05-20 07:20:00|102.92|102.86|102.82|102.74|103.24|103.12|102.74|102.7|172011
1621495500000|2021-05-20 07:25:00|102.84|102.76|102.72|102.66|103|102.92|102.66|102.6|176697
1621495800000|2021-05-20 07:30:00|102.7|102.64|102.82|102.76|103.02|102.92|102.64|102.6|160011
1621496100000|2021-05-20 07:35:00|102.84|102.78|102.68|102.6|103|102.94|102.64|102.6|65531
1621496400000|2021-05-20 07:40:00|102.66|102.58|102.14|102.1|102.7|102.6|102.14|102.06|87646
1621496700000|2021-05-20 07:45:00|102.16|102.12|102.46|102.38|102.5|102.44|102.16|102.1|155517
1621497000000|2021-05-20 07:50:00|102.48|102.4|102.58|102.5|102.58|102.5|102.4|102.32|85029
1621497300000|2021-05-20 07:55:00|102.56|102.48|102.58|102.52|102.58|102.56|102.4|102.3|86038
1621497600000|2021-05-20 08:00:00|102.56|102.5|101.94|101.9|102.56|102.52|101.92|101.86|194416
1621497900000|2021-05-20 08:05:00|101.96|101.88|101.78|101.7|102.1|102.04|101.74|101.62|225255
1621498200000|2021-05-20 08:10:00|101.76|101.68|101.82|101.76|101.9|101.88|101.6|101.5|270362
1621498500000|2021-05-20 08:15:00|101.8|101.72|101.74|101.7|101.82|101.8|101.6|101.52|161552
1621498800000|2021-05-20 08:20:00|101.72|101.66|101.5|101.44|101.72|101.7|101.44|101.4|148418
1621499100000|2021-05-20 08:25:00|101.48|101.42|101.36|101.32|101.5|101.44|101.28|101.2|125489
1621499400000|2021-05-20 08:30:00|101.32|101.3|101.44|101.38|101.64|101.56|101.28|101.22|330289
1621499700000|2021-05-20 08:35:00|101.42|101.34|101.14|101.04|101.46|101.42|101.14|101.02|243780
1621500000000|2021-05-20 08:40:00|101.12|101.06|101.04|101.02|101.32|101.26|100.98|100.9|389638
1621500300000|2021-05-20 08:45:00|101.06|101|101.24|101.2|101.28|101.22|100.96|100.9|249066
1621500600000|2021-05-20 08:50:00|101.22|101.18|100.98|100.96|101.24|101.2|100.8|100.74|571822
1621500900000|2021-05-20 08:55:00|101|100.98|101.02|100.96|101.12|101.1|100.74|100.7|336651
1621501200000|2021-05-20 09:00:00|101|100.94|100.9|100.86|101|100.96|100.78|100.7|266078
1621501500000|2021-05-20 09:05:00|100.92|100.88|101.22|101.14|101.26|101.22|100.9|100.88|207749
1621501800000|2021-05-20 09:10:00|101.24|101.16|101.56|101.5|101.64|101.6|101.24|101.16|397426
1621502100000|2021-05-20 09:15:00|101.54|101.48|101.2|101.14|101.54|101.5|101.14|101.1|115147
1621502400000|2021-05-20 09:20:00|101.18|101.18|101.16|101.12|101.24|101.18|101.1|101.04|141773
1621502700000|2021-05-20 09:25:00|101.18|101.14|101.24|101.16|101.28|101.24|101|100.98|288034
1621503000000|2021-05-20 09:30:00|101.22|101.14|100.6|100.56|101.22|101.2|100.58|100.5|240848
1621503300000|2021-05-20 09:35:00|100.62|100.58|100.78|100.74|100.8|100.76|100.6|100.52|263966
1621503600000|2021-05-20 09:40:00|100.76|100.72|100.88|100.82|101.04|101|100.72|100.68|295790
1621503900000|2021-05-20 09:45:00|100.9|100.84|101.16|101.14|101.18|101.14|100.9|100.84|788200
1621504200000|2021-05-20 09:50:00|101.14|101.12|100.98|100.94|101.18|101.16|100.92|100.86|145285
1621504500000|2021-05-20 09:55:00|100.96|100.92|100.92|100.88|101|100.98|100.9|100.82|123379
1621504800000|2021-05-20 10:00:00|100.94|100.9|101.1|101.06|101.22|101.2|100.94|100.9|143934
1621505100000|2021-05-20 10:05:00|101.12|101.08|101.3|101.26|101.32|101.3|101.12|101.06|171193
1621505400000|2021-05-20 10:10:00|101.32|101.28|101.16|101.1|101.4|101.34|101.12|101.08|109347
1621505700000|2021-05-20 10:15:00|101.14|101.08|101.1|101.06|101.2|101.18|101.06|101.02|231751
1621506000000|2021-05-20 10:20:00|101.08|101.04|101.32|101.26|101.36|101.34|101.06|101.02|163024
1621506300000|2021-05-20 10:25:00|101.34|101.28|101.44|101.4|101.48|101.44|101.3|101.28|166811
1621506600000|2021-05-20 10:30:00|101.42|101.42|101.4|101.32|101.44|101.42|101.36|101.3|65315
1621506900000|2021-05-20 10:35:00|101.38|101.3|101.3|101.24|101.4|101.32|101.14|101.08|111107
1621507200000|2021-05-20 10:40:00|101.28|101.22|101.32|101.26|101.42|101.36|101.24|101.22|95653
1621507500000|2021-05-20 10:45:00|101.34|101.3|101.56|101.48|101.56|101.48|101.34|101.3|112339
1621507800000|2021-05-20 10:50:00|101.58|101.5|101.88|101.82|101.88|101.82|101.56|101.5|91648
1621508100000|2021-05-20 10:55:00|101.86|101.86|101.94|101.88|101.96|101.94|101.84|101.8|109415
1621508400000|2021-05-20 11:00:00|101.96|101.9|102.08|102.04|102.16|102.1|101.96|101.9|100651
1621508700000|2021-05-20 11:05:00|102.06|102|101.88|101.82|102.22|102.14|101.88|101.8|71170
1621509000000|2021-05-20 11:10:00|101.9|101.84|101.82|101.78|101.9|101.84|101.76|101.7|40600
1621509300000|2021-05-20 11:15:00|101.84|101.8|102.04|101.96|102.04|101.96|101.84|101.8|84616
1621509600000|2021-05-20 11:20:00|102.02|101.94|101.92|101.84|102.06|101.98|101.88|101.84|65411
1621509900000|2021-05-20 11:25:00|101.9|101.82|101.94|101.86|102.18|102.12|101.9|101.8|98281
1621510200000|2021-05-20 11:30:00|101.96|101.88|101.86|101.78|102|101.92|101.82|101.76|23100
1621510500000|2021-05-20 11:35:00|101.88|101.8|101.88|101.8|101.92|101.88|101.88|101.8|26346
1621510800000|2021-05-20 11:40:00|101.86|101.76|101.86|101.82|101.86|101.82|101.74|101.7|96242
1621511100000|2021-05-20 11:45:00|101.88|101.84|101.86|101.82|101.9|101.84|101.86|101.82|49731
1621511400000|2021-05-20 11:50:00|101.88|101.8|102.02|101.96|102.02|101.96|101.86|101.8|102937
1621511700000|2021-05-20 11:55:00|102.06|101.98|102|101.94|102.08|102.04|101.94|101.88|198469
1621512000000|2021-05-20 12:00:00|101.98|101.92|101.98|101.92|102.1|102.04|101.9|101.86|225845
1621512300000|2021-05-20 12:05:00|101.96|101.88|101.94|101.88|101.98|101.92|101.92|101.86|47025
1621512600000|2021-05-20 12:10:00|101.92|101.9|101.84|101.82|101.94|101.92|101.82|101.78|92764
1621512900000|2021-05-20 12:15:00|101.82|101.8|101.62|101.58|101.82|101.8|101.6|101.54|55562
1621513200000|2021-05-20 12:20:00|101.64|101.6|101.62|101.58|101.64|101.6|101.6|101.54|17923
1621513500000|2021-05-20 12:25:00|101.6|101.54|101.7|101.66|101.7|101.66|101.52|101.42|126464
1621513800000|2021-05-20 12:30:00|101.72|101.68|101.68|101.62|101.74|101.68|101.56|101.5|56850
1621514100000|2021-05-20 12:35:00|101.66|101.6|101.68|101.64|101.78|101.76|101.56|101.5|225464
1621514400000|2021-05-20 12:40:00|101.7|101.66|101.56|101.5|101.74|101.72|101.48|101.44|117536
1621514700000|2021-05-20 12:45:00|101.54|101.48|101.52|101.44|101.58|101.52|101.38|101.3|183367
1621515000000|2021-05-20 12:50:00|101.5|101.46|101.52|101.46|101.6|101.56|101.5|101.44|103611
1621515300000|2021-05-20 12:55:00|101.5|101.44|101.32|101.26|101.52|101.44|101.3|101.22|56703
1621515600000|2021-05-20 13:00:00|101.34|101.3|101.32|101.28|101.4|101.34|101.08|101.04|506153
1621515900000|2021-05-20 13:05:00|101.34|101.3|101.26|101.22|101.46|101.4|101.26|101.2|521009
1621516200000|2021-05-20 13:10:00|101.24|101.2|101.46|101.4|101.5|101.46|101.2|101.16|258250
1621516500000|2021-05-20 13:15:00|101.44|101.44|101.36|101.32|101.46|101.44|101.26|101.24|96972
1621516800000|2021-05-20 13:20:00|101.34|101.28|101.26|101.22|101.4|101.34|101.26|101.22|73616
1621517100000|2021-05-20 13:25:00|101.28|101.2|101.3|101.24|101.38|101.36|101.24|101.2|171083
1621517400000|2021-05-20 13:30:00|101.28|101.22|101.02|101|101.4|101.38|100.98|100.94|408727
1621517700000|2021-05-20 13:35:00|101.04|101.02|101.04|101|101.22|101.2|100.96|100.92|530817
1621518000000|2021-05-20 13:40:00|101.02|100.98|101.24|101.22|101.24|101.22|100.9|100.86|532739
1621518300000|2021-05-20 13:45:00|101.26|101.2|101.4|101.38|101.58|101.54|101.24|101.18|402882
1621518600000|2021-05-20 13:50:00|101.42|101.4|101.3|101.24|101.48|101.4|101.3|101.24|204008
1621518900000|2021-05-20 13:55:00|101.32|101.26|101.94|101.86|101.96|101.92|101.32|101.26|161777
1621519200000|2021-05-20 14:00:00|101.92|101.88|101.52|101.46|101.92|101.88|101.52|101.46|106186
1621519500000|2021-05-20 14:05:00|101.5|101.48|101.38|101.34|101.56|101.52|101.36|101.28|172889
1621519800000|2021-05-20 14:10:00|101.4|101.36|101.68|101.62|101.72|101.64|101.36|101.28|549628
1621520100000|2021-05-20 14:15:00|101.7|101.64|101.96|101.92|101.96|101.92|101.68|101.64|154898
1621520400000|2021-05-20 14:20:00|101.98|101.94|101.8|101.78|102.16|102.1|101.74|101.68|231446
1621520700000|2021-05-20 14:25:00|101.82|101.8|102.16|102.12|102.18|102.12|101.82|101.74|179202
1621521000000|2021-05-20 14:30:00|102.14|102.1|102.48|102.44|102.5|102.48|102.1|102.06|345445
1621521300000|2021-05-20 14:35:00|102.46|102.42|102.8|102.74|102.8|102.74|102.4|102.32|382322
1621521600000|2021-05-20 14:40:00|102.82|102.76|103|102.96|103.02|102.98|102.8|102.76|344460
1621521900000|2021-05-20 14:45:00|103.02|102.98|102.72|102.68|103.24|103.2|102.66|102.58|543370
1621522200000|2021-05-20 14:50:00|102.74|102.7|102.94|102.9|102.96|102.9|102.72|102.7|256185
1621522500000|2021-05-20 14:55:00|102.96|102.92|103.12|103.08|103.12|103.1|102.92|102.88|284287
1621522800000|2021-05-20 15:00:00|103.1|103.06|103.44|103.4|103.6|103.56|103.1|103.06|797723
1621523100000|2021-05-20 15:05:00|103.46|103.42|103.52|103.48|103.56|103.52|103.34|103.32|720577
1621523400000|2021-05-20 15:10:00|103.5|103.46|103.48|103.46|103.54|103.52|103.3|103.24|563471
1621523700000|2021-05-20 15:15:00|103.5|103.48|102.98|102.94|103.54|103.5|102.92|102.84|349858
1621524000000|2021-05-20 15:20:00|103|102.96|103|102.98|103.28|103.24|102.96|102.88|302213
1621524300000|2021-05-20 15:25:00|103.02|102.94|103.14|103.06|103.2|103.16|102.94|102.9|475162
1621580400000|2021-05-21 07:00:00|103.26|103.18|103.84|103.74|103.98|103.9|102.98|102.88|432643
1621580700000|2021-05-21 07:05:00|103.82|103.64|103.5|103.36|103.84|103.74|103.1|103.04|373278
1621581000000|2021-05-21 07:10:00|103.48|103.34|103.66|103.58|103.92|103.82|103.32|103.2|233217
1621581300000|2021-05-21 07:15:00|103.72|103.66|103.64|103.54|103.98|103.86|103.5|103.42|164801
1621581600000|2021-05-21 07:20:00|103.62|103.56|103.82|103.74|103.84|103.74|103.46|103.4|87711
1621581900000|2021-05-21 07:25:00|103.84|103.76|103.66|103.64|104.06|104|103.64|103.52|858040
1621582200000|2021-05-21 07:30:00|103.64|103.6|103.22|103.14|103.68|103.6|103.22|103.12|163156
1621582500000|2021-05-21 07:35:00|103.2|103.12|103.06|102.98|103.2|103.16|102.94|102.92|142378
1621582800000|2021-05-21 07:40:00|103.08|103|103.1|103|103.16|103.12|102.88|102.76|82699
1621583100000|2021-05-21 07:45:00|103.08|103.02|102.72|102.7|103.16|103.1|102.68|102.6|113816
1621583400000|2021-05-21 07:50:00|102.7|102.66|102.86|102.8|102.94|102.9|102.62|102.56|84165
1621583700000|2021-05-21 07:55:00|102.88|102.82|103.02|102.96|103.02|102.96|102.74|102.7|65588
1621584000000|2021-05-21 08:00:00|103|102.98|102.96|102.94|103.08|103.04|102.96|102.9|96821
1621584300000|2021-05-21 08:05:00|102.94|102.9|103.16|103.12|103.22|103.16|102.82|102.74|153196
1621584600000|2021-05-21 08:10:00|103.18|103.14|102.66|102.62|103.26|103.2|102.6|102.52|183234
1621584900000|2021-05-21 08:15:00|102.68|102.6|102.88|102.84|102.94|102.9|102.66|102.6|82852
1621585200000|2021-05-21 08:20:00|102.86|102.82|102.96|102.94|103|102.96|102.8|102.72|222102
1621585500000|2021-05-21 08:25:00|102.98|102.96|103.06|103.02|103.16|103.12|102.98|102.9|133095
1621585800000|2021-05-21 08:30:00|103.04|103|103.34|103.3|103.4|103.34|103|102.98|196142
1621586100000|2021-05-21 08:35:00|103.32|103.28|103.22|103.16|103.38|103.32|103.18|103.12|173592
1621586400000|2021-05-21 08:40:00|103.24|103.18|103.32|103.28|103.48|103.4|103.24|103.18|116222
1621586700000|2021-05-21 08:45:00|103.34|103.26|103.28|103.24|103.34|103.3|103.22|103.18|55773
1621587000000|2021-05-21 08:50:00|103.26|103.2|103.24|103.18|103.28|103.24|103.2|103.18|31402
1621587300000|2021-05-21 08:55:00|103.22|103.16|103.24|103.18|103.26|103.18|103.04|102.96|74299
1621587600000|2021-05-21 09:00:00|103.26|103.2|103.52|103.5|103.54|103.5|103.26|103.2|101434
1621587900000|2021-05-21 09:05:00|103.54|103.52|103.24|103.2|103.84|103.78|103.24|103.18|138942
1621588200000|2021-05-21 09:10:00||103.18||103.14||103.18||103.14|0
1621588500000|2021-05-21 09:15:00|103.38|103.32|102.98|102.92|103.38|103.32|102.86|102.82|359658
1621588800000|2021-05-21 09:20:00|102.96|102.88|102.58|102.54|102.96|102.88|102.58|102.54|307749
1621589100000|2021-05-21 09:25:00|102.56|102.52|102.74|102.72|102.74|102.72|102.52|102.48|134523
1621589400000|2021-05-21 09:30:00|102.72|102.7|102.32|102.28|102.72|102.7|102.18|102.1|225556
1621589700000|2021-05-21 09:35:00|102.34|102.3|102.38|102.3|102.44|102.42|102.28|102.24|98931
1621590000000|2021-05-21 09:40:00|102.4|102.32|102.54|102.5|102.6|102.5|102.34|102.3|93397
1621590300000|2021-05-21 09:45:00|102.56|102.52|102.74|102.68|102.8|102.74|102.54|102.44|84927
1621590600000|2021-05-21 09:50:00|102.76|102.72|102.84|102.78|103.08|103.04|102.72|102.68|359712
1621590900000|2021-05-21 09:55:00|102.86|102.8|103|102.96|103.2|103.12|102.86|102.8|290213
1621591200000|2021-05-21 10:00:00|103.02|102.98|102.9|102.84|103.04|102.98|102.82|102.74|165480
1621591500000|2021-05-21 10:05:00|102.88|102.86|102.66|102.62|102.96|102.86|102.64|102.58|84148
1621591800000|2021-05-21 10:10:00|102.68|102.64|102.68|102.62|102.82|102.74|102.62|102.54|31123
1621592100000|2021-05-21 10:15:00|102.66|102.64|102.7|102.66|102.78|102.72|102.66|102.64|27378
1621592400000|2021-05-21 10:20:00|102.72|102.68|103.16|103.1|103.16|103.12|102.72|102.68|261258
1621592700000|2021-05-21 10:25:00|103.18|103.08|103.08|103.04|103.2|103.16|103.02|102.98|58837
1621593000000|2021-05-21 10:30:00|103.06|103.02|103|102.96|103.1|103.04|102.86|102.84|61733
1621593300000|2021-05-21 10:35:00|102.98|102.94|102.78|102.74|103|102.96|102.76|102.72|38203
1621593600000|2021-05-21 10:40:00|102.76|102.76|102.68|102.62|102.8|102.76|102.56|102.52|50409
1621593900000|2021-05-21 10:45:00|102.7|102.68|102.8|102.72|102.8|102.72|102.7|102.68|25832
1621594200000|2021-05-21 10:50:00|102.82|102.74|102.88|102.8|102.92|102.86|102.76|102.74|54657
1621594500000|2021-05-21 10:55:00|102.86|102.76|102.58|102.56|102.86|102.76|102.54|102.5|49211
1621594800000|2021-05-21 11:00:00|102.6|102.58|102.66|102.6|102.7|102.66|102.6|102.52|52004
1621595100000|2021-05-21 11:05:00|102.64|102.58|102.54|102.5|102.64|102.58|102.38|102.3|162486
1621595400000|2021-05-21 11:10:00|102.52|102.48|102.4|102.34|102.54|102.5|102.4|102.32|31665
1621595700000|2021-05-21 11:15:00|102.42|102.36|102.32|102.28|102.58|102.54|102.32|102.26|133134
1621596000000|2021-05-21 11:20:00|102.3|102.26|102.34|102.28|102.38|102.32|102.22|102.18|60618
1621596300000|2021-05-21 11:25:00|102.32|102.3|102.5|102.44|102.52|102.44|102.28|102.24|92470
1621596600000|2021-05-21 11:30:00|102.48|102.42|102.46|102.44|102.54|102.52|102.38|102.32|53714
1621596900000|2021-05-21 11:35:00|102.48|102.48|102.42|102.38|102.64|102.54|102.42|102.36|60039
1621597200000|2021-05-21 11:40:00|102.4|102.4|102.78|102.72|102.86|102.78|102.4|102.36|86596
1621597500000|2021-05-21 11:45:00|102.76|102.7|102.6|102.54|102.76|102.7|102.58|102.5|38361
1621597800000|2021-05-21 11:50:00|102.62|102.56|102.86|102.84|102.86|102.84|102.62|102.56|180322
1621598100000|2021-05-21 11:55:00|102.84|102.82|102.82|102.78|102.84|102.82|102.72|102.66|52183
1621598400000|2021-05-21 12:00:00|102.8|102.76|102.8|102.74|102.8|102.78|102.72|102.7|68222
1621598700000|2021-05-21 12:05:00|102.78|102.76|102.88|102.84|102.92|102.86|102.72|102.7|132290
1621599000000|2021-05-21 12:10:00|102.86|102.82|102.8|102.74|102.86|102.82|102.76|102.72|54424
1621599300000|2021-05-21 12:15:00|102.82|102.76|103.1|103.04|103.1|103.04|102.8|102.76|46333
1621599600000|2021-05-21 12:20:00|103.08|103.06|102.98|102.92|103.14|103.1|102.92|102.88|90651
1621599900000|2021-05-21 12:25:00|102.96|102.9|102.88|102.82|102.96|102.92|102.86|102.82|27023
1621600200000|2021-05-21 12:30:00|102.86|102.8|102.76|102.72|102.86|102.8|102.7|102.64|96579
1621600500000|2021-05-21 12:35:00|102.78|102.68|102.78|102.72|102.84|102.82|102.76|102.68|33024
1621600800000|2021-05-21 12:40:00|102.74|102.74|102.92|102.86|102.94|102.9|102.72|102.68|87351
1621601100000|2021-05-21 12:45:00|102.94|102.88|102.86|102.8|103|102.92|102.8|102.74|32175
1621601400000|2021-05-21 12:50:00|102.88|102.84|102.82|102.78|102.9|102.86|102.78|102.72|26662
1621601700000|2021-05-21 12:55:00|102.84|102.8|102.98|102.94|103|102.94|102.84|102.8|30446
1621602000000|2021-05-21 13:00:00|102.96|102.92|102.9|102.84|102.96|102.94|102.8|102.76|51339
1621602300000|2021-05-21 13:05:00|102.92|102.88|102.9|102.84|103|102.94|102.86|102.82|48440
1621602600000|2021-05-21 13:10:00|102.92|102.86|102.88|102.84|103.02|102.96|102.88|102.82|53728
1621602900000|2021-05-21 13:15:00|102.9|102.86|102.96|102.9|102.96|102.9|102.86|102.82|26233
1621603200000|2021-05-21 13:20:00|103|102.92|103.3|103.22|103.3|103.22|102.96|102.9|119101
1621603500000|2021-05-21 13:25:00|103.28|103.2|103.3|103.26|103.34|103.28|103.2|103.16|90296
1621603800000|2021-05-21 13:30:00|103.32|103.28|103.24|103.18|103.6|103.54|103.18|103.12|384669
1621604100000|2021-05-21 13:35:00|103.22|103.16|103.42|103.38|103.48|103.42|103.08|103.04|2529984
1621604400000|2021-05-21 13:40:00|103.44|103.4|103.74|103.66|103.96|103.86|103.44|103.4|494673
1621604700000|2021-05-21 13:45:00|103.72|103.68|103.62|103.58|103.84|103.78|103.54|103.52|261308
1621605000000|2021-05-21 13:50:00|103.64|103.6|103.94|103.9|104.06|104.02|103.54|103.5|399898
1621605300000|2021-05-21 13:55:00|103.96|103.92|103.92|103.86|103.98|103.92|103.74|103.72|497280
1621605600000|2021-05-21 14:00:00|103.94|103.84|103.66|103.62|103.94|103.86|103.54|103.5|270540
1621605900000|2021-05-21 14:05:00|103.68|103.64|103.82|103.8|103.92|103.86|103.64|103.6|374760
1621606200000|2021-05-21 14:10:00|103.84|103.82|103.74|103.7|103.86|103.84|103.72|103.7|300071
1621606500000|2021-05-21 14:15:00|103.76|103.72|103.92|103.88|103.98|103.94|103.76|103.72|253007
1621606800000|2021-05-21 14:20:00|103.9|103.84|103.92|103.86|104.14|104.04|103.72|103.68|798112
1621607100000|2021-05-21 14:25:00|103.9|103.88|104.26|104.2|104.36|104.26|103.9|103.86|905635
1621607400000|2021-05-21 14:30:00|104.28|104.22|104.52|104.46|104.68|104.58|104.28|104.22|895521
1621607700000|2021-05-21 14:35:00|104.54|104.48|104.64|104.56|104.64|104.58|104.34|104.3|784381
1621608000000|2021-05-21 14:40:00|104.66|104.58|104.7|104.64|104.78|104.72|104.5|104.44|825946
1621608300000|2021-05-21 14:45:00|104.68|104.62|104.74|104.66|104.8|104.74|104.48|104.4|799804
1621608600000|2021-05-21 14:50:00|104.76|104.68|104.92|104.9|105.2|105.12|104.74|104.68|1439288
1621608900000|2021-05-21 14:55:00|104.9|104.88|105.26|105.2|105.3|105.24|104.88|104.82|829352
1621609200000|2021-05-21 15:00:00|105.24|105.18|105.08|105|105.28|105.22|104.94|104.9|623725
1621609500000|2021-05-21 15:05:00|105.06|105.02|104.88|104.84|105.22|105.18|104.88|104.84|755469
1621609800000|2021-05-21 15:10:00|104.9|104.82|105.2|105.16|105.26|105.18|104.8|104.76|607593
1621610100000|2021-05-21 15:15:00|105.18|105.14|104.8|104.72|105.28|105.2|104.64|104.62|969258
1621610400000|2021-05-21 15:20:00|104.84|104.74|104.92|104.9|105|104.96|104.78|104.74|421951
1621610700000|2021-05-21 15:25:00|104.94|104.88|105.12|105.06|105.14|105.08|104.84|104.74|884622
1621839600000|2021-05-24 07:00:00|104.94|104.52|104.9|104.62|105.5|105.4|104.3|104.08|621767
1621839900000|2021-05-24 07:05:00|104.88|104.64|105.06|104.92|105.06|104.94|104.24|104.18|178614
1621840200000|2021-05-24 07:10:00|105.04|104.94|104.28|104.12|105.04|104.94|104.2|104.1|115746
1621840500000|2021-05-24 07:15:00|104.3|104.16|104.72|104.6|104.76|104.6|104.3|104.16|98467
1621840800000|2021-05-24 07:20:00|104.74|104.56|104.64|104.52|104.76|104.64|104.58|104.48|86397
1621841100000|2021-05-24 07:25:00|104.66|104.54|105.26|105.12|105.54|105.5|104.66|104.54|132749
1621841400000|2021-05-24 07:30:00|105.24|105.1|105.24|105.16|105.26|105.2|105.12|104.98|84797
1621841700000|2021-05-24 07:35:00|105.26|105.18|105.32|105.24|105.46|105.34|105.26|105.16|72367
1621842000000|2021-05-24 07:40:00|105.3|105.26|105.36|105.26|105.52|105.44|105.12|105.02|155421
1621842300000|2021-05-24 07:45:00|105.32|105.22|105.56|105.42|105.64|105.56|105.28|105.2|130006
1621842600000|2021-05-24 07:50:00|105.54|105.44|105.44|105.38|105.54|105.44|105.3|105.22|97222
1621842900000|2021-05-24 07:55:00|105.48|105.36|105.38|105.28|105.6|105.52|105.24|105.2|133983
1621843200000|2021-05-24 08:00:00|105.36|105.26|105.18|105.12|105.38|105.28|105.12|105.04|67004
1621843500000|2021-05-24 08:05:00|105.22|105.14|105.64|105.54|105.64|105.54|105.22|105.14|63449
1621843800000|2021-05-24 08:10:00|105.62|105.52|105.78|105.68|106|105.92|105.46|105.4|673190
1621844100000|2021-05-24 08:15:00|105.76|105.7|105.3|105.2|105.76|105.7|105.26|105.12|131097
1621844400000|2021-05-24 08:20:00|105.34|105.22|105.08|105|105.36|105.24|105.08|105|174582
1621844700000|2021-05-24 08:25:00|105.12|105.1|105.42|105.36|105.5|105.42|105.12|105.04|147506
1621845000000|2021-05-24 08:30:00|105.4|105.32|105.66|105.56|105.68|105.56|105.36|105.28|126088
1621845300000|2021-05-24 08:35:00|105.64|105.54|105.34|105.24|105.64|105.54|105.3|105.2|67556
1621845600000|2021-05-24 08:40:00|105.36|105.26|105.58|105.46|105.58|105.52|105.36|105.26|50756
1621845900000|2021-05-24 08:45:00|105.56|105.48|105.6|105.52|105.7|105.62|105.56|105.46|266062
1621846200000|2021-05-24 08:50:00|105.58|105.54|105.44|105.38|105.64|105.54|105.44|105.36|68368
1621846500000|2021-05-24 08:55:00|105.46|105.36|105.38|105.3|105.52|105.48|105.34|105.26|72846
1621846800000|2021-05-24 09:00:00|105.4|105.32|105.2|105.1|105.4|105.36|105.14|105.08|33113
1621847100000|2021-05-24 09:05:00|105.18|105.12|105.2|105.14|105.34|105.28|105.16|105.08|49162
1621847400000|2021-05-24 09:10:00|105.22|105.16|105.18|105.1|105.44|105.36|105.18|105.1|129079
1621847700000|2021-05-24 09:15:00|105.14|105.12|104.9|104.82|105.16|105.12|104.88|104.8|104764
1621848000000|2021-05-24 09:20:00|104.92|104.8|105.12|105.06|105.3|105.24|104.92|104.8|91812
1621848300000|2021-05-24 09:25:00|105.14|105.04|105.02|104.96|105.16|105.08|104.98|104.92|117157
1621848600000|2021-05-24 09:30:00|105|104.98|104.82|104.76|105|104.98|104.78|104.74|105931
1621848900000|2021-05-24 09:35:00|104.8|104.74|104.8|104.72|104.82|104.78|104.6|104.54|366203
1621849200000|2021-05-24 09:40:00|104.78|104.7|104.7|104.62|104.9|104.86|104.7|104.62|104546
1621849500000|2021-05-24 09:45:00|104.72|104.64|104.82|104.74|104.9|104.84|104.72|104.64|31345
1621849800000|2021-05-24 09:50:00|104.8|104.8|104.96|104.92|105|104.94|104.76|104.7|39031
1621850100000|2021-05-24 09:55:00|105|104.94|105.12|105.06|105.18|105.1|105|104.94|88416
1621850400000|2021-05-24 10:00:00|105.1|105.04|105.26|105.18|105.26|105.18|105.04|105|49845
1621850700000|2021-05-24 10:05:00|105.24|105.22|105.32|105.22|105.36|105.28|105.24|105.18|118702
1621851000000|2021-05-24 10:10:00|105.3|105.24|105.08|105.04|105.3|105.26|105.08|105.02|55245
1621851300000|2021-05-24 10:15:00|105.06|105.02|104.94|104.9|105.06|105.02|104.94|104.9|110841
1621851600000|2021-05-24 10:20:00|104.92|104.88|104.82|104.76|104.96|104.9|104.82|104.74|76505
1621851900000|2021-05-24 10:25:00|104.84|104.78|104.88|104.84|104.94|104.86|104.82|104.78|32336
1621852200000|2021-05-24 10:30:00|104.9|104.86|104.96|104.9|105|104.94|104.82|104.76|103561
1621852500000|2021-05-24 10:35:00|104.98|104.92|104.94|104.9|105.04|105.02|104.92|104.84|48036
1621852800000|2021-05-24 10:40:00|104.92|104.88|104.86|104.82|104.94|104.88|104.84|104.76|160347
1621853100000|2021-05-24 10:45:00|104.88|104.84|104.98|104.94|105|104.96|104.88|104.84|27108
1621853400000|2021-05-24 10:50:00|104.96|104.92|104.88|104.82|105.02|105|104.86|104.82|86500
1621853700000|2021-05-24 10:55:00|104.86|104.78|104.94|104.9|105|104.94|104.82|104.74|27023
1621854000000|2021-05-24 11:00:00|104.96|104.92|105.02|104.94|105.08|105.04|104.96|104.88|68865
1621854300000|2021-05-24 11:05:00|105|104.96|104.94|104.9|105.02|104.98|104.92|104.86|5697
1621854600000|2021-05-24 11:10:00|104.96|104.92|104.88|104.84|105.02|104.98|104.86|104.82|100171
1621854900000|2021-05-24 11:15:00|104.84|104.8|104.82|104.78|104.86|104.8|104.82|104.78|17299
1621855200000|2021-05-24 11:20:00|104.8|104.76|105.26|105.2|105.3|105.26|104.78|104.74|308958
1621855500000|2021-05-24 11:25:00|105.24|105.18|105.28|105.24|105.34|105.3|105.18|105.1|269434
1621855800000|2021-05-24 11:30:00|105.26|105.22|105.18|105.14|105.26|105.22|105.14|105.04|40720
1621856100000|2021-05-24 11:35:00|105.2|105.16|105.1|105.04|105.32|105.3|105.06|105|96580
1621856400000|2021-05-24 11:40:00|105.08|105.02|105.16|105.1|105.16|105.1|104.96|104.92|161471
1621856700000|2021-05-24 11:45:00|105.14|105.08|105.12|105.04|105.2|105.14|104.98|104.94|70195
1621857000000|2021-05-24 11:50:00|105.16|105.06|105.02|104.98|105.2|105.18|105|104.92|61386
1621857300000|2021-05-24 11:55:00|105.04|105|105.06|105|105.08|105.04|105|104.94|40444
1621857600000|2021-05-24 12:00:00|105.08|105.02|105.1|105.04|105.18|105.14|105.04|105|59586
1621857900000|2021-05-24 12:05:00|105.08|105.06|105.12|105.06|105.12|105.08|105.06|105.02|22072
1621858200000|2021-05-24 12:10:00|105.1|105.04|105.02|104.98|105.1|105.04|104.98|104.94|61939
1621858500000|2021-05-24 12:15:00|105|104.96|105.1|105.08|105.12|105.08|104.98|104.94|64657
1621858800000|2021-05-24 12:20:00|105.08|105.06|105.06|105.04|105.2|105.14|105.04|105.02|101679
1621859100000|2021-05-24 12:25:00|105.04|105.02|105.12|105.08|105.14|105.08|105.04|105|45936
1621859400000|2021-05-24 12:30:00|105.14|105.1|105|104.98|105.22|105.16|104.92|104.88|385790
1621859700000|2021-05-24 12:35:00|105.02|105|105.08|105.04|105.2|105.16|104.98|104.92|163422
1621860000000|2021-05-24 12:40:00|105.1|105.06|105.04|105|105.14|105.1|104.98|104.92|144361
1621860300000|2021-05-24 12:45:00|105.06|105.02|104.98|104.94|105.08|105.04|104.92|104.86|68714
1621860600000|2021-05-24 12:50:00|104.96|104.96|105|104.94|105.1|105.08|104.96|104.92|101075
1621860900000|2021-05-24 12:55:00|104.98|104.96|104.96|104.92|105|104.96|104.92|104.86|27400
1621861200000|2021-05-24 13:00:00|104.94|104.9|104.94|104.9|105|104.96|104.92|104.86|35819
1621861500000|2021-05-24 13:05:00|104.92|104.88|104.82|104.78|104.94|104.9|104.82|104.76|66754
1621861800000|2021-05-24 13:10:00|104.8|104.76|105.1|105.06|105.12|105.06|104.8|104.76|130986
1621862100000|2021-05-24 13:15:00|105.12|105.08|105.16|105.12|105.26|105.24|105.12|105.08|47961
1621862400000|2021-05-24 13:20:00|105.14|105.14|105.22|105.18|105.28|105.24|105.12|105.1|90921
1621862700000|2021-05-24 13:25:00|105.2|105.16|105.12|105.08|105.2|105.16|105.02|105|97264
1621863000000|2021-05-24 13:30:00|105.14|105.06|105.02|104.96|105.14|105.06|104.92|104.86|94757
1621863300000|2021-05-24 13:35:00|105.04|104.98|104.86|104.82|105.04|105|104.82|104.8|231174
1621863600000|2021-05-24 13:40:00|104.88|104.84|105.2|105.14|105.44|105.38|104.88|104.84|238845
1621863900000|2021-05-24 13:45:00|105.18|105.12|105.32|105.26|105.38|105.32|105.18|105.12|95838
1621864200000|2021-05-24 13:50:00|105.34|105.28|105.36|105.34|105.42|105.38|105.3|105.26|168778
1621864500000|2021-05-24 13:55:00|105.34|105.32|105.12|105.06|105.48|105.4|105.12|105.04|212128
1621864800000|2021-05-24 14:00:00|105.14|105.08|105.2|105.16|105.34|105.28|105.14|105.08|115712
1621865100000|2021-05-24 14:05:00|105.22|105.18|105.3|105.26|105.38|105.32|105.12|105.06|242702
1621865400000|2021-05-24 14:10:00|105.28|105.24|105.5|105.46|105.5|105.46|105.26|105.2|126588
1621865700000|2021-05-24 14:15:00|105.52|105.48|105.38|105.34|105.58|105.52|105.38|105.32|225888
1621866000000|2021-05-24 14:20:00|105.4|105.36|105.28|105.2|105.52|105.46|105.28|105.2|125260
1621866300000|2021-05-24 14:25:00|105.26|105.22|105.4|105.32|105.4|105.38|105.2|105.16|116720
1621866600000|2021-05-24 14:30:00|105.42|105.34|105.56|105.5|105.6|105.54|105.32|105.26|154823
1621866900000|2021-05-24 14:35:00|105.54|105.46|105.76|105.72|105.8|105.76|105.48|105.42|67298
1621867200000|2021-05-24 14:40:00|105.78|105.7|105.76|105.7|105.9|105.82|105.74|105.68|245733
1621867500000|2021-05-24 14:45:00|105.78|105.68|105.8|105.76|105.82|105.76|105.62|105.6|151995
1621867800000|2021-05-24 14:50:00|105.82|105.78|105.9|105.84|106|105.92|105.76|105.74|267738
1621868100000|2021-05-24 14:55:00|105.88|105.86|105.68|105.64|105.92|105.86|105.68|105.64|254972
1621868400000|2021-05-24 15:00:00|105.7|105.66|105.52|105.5|105.76|105.74|105.52|105.5|261955
1621868700000|2021-05-24 15:05:00|105.54|105.52|105.64|105.62|105.64|105.62|105.38|105.34|267942
1621869000000|2021-05-24 15:10:00|105.62|105.58|105.76|105.7|105.78|105.7|105.54|105.46|228865
1621869300000|2021-05-24 15:15:00|105.74|105.68|105.54|105.48|105.74|105.68|105.52|105.48|151888
1621869600000|2021-05-24 15:20:00|105.52|105.52|105.6|105.54|105.72|105.66|105.52|105.52|260527
1621869900000|2021-05-24 15:25:00|105.58|105.52|105.72|105.62|105.76|105.7|105.52|105.48|1242524
1621926000000|2021-05-25 07:00:00|106.22|106.1|105.72|105.6|106.22|106.1|105.58|105.38|157597
1621926300000|2021-05-25 07:05:00|105.78|105.62|106.14|106.04|106.36|106.2|105.76|105.62|559613
1621926600000|2021-05-25 07:10:00|106.2|106.06|106.22|106.16|106.34|106.22|106|105.9|417992
1621926900000|2021-05-25 07:15:00|106.28|106.18|105.8|105.7|106.28|106.2|105.7|105.6|408629
1621927200000|2021-05-25 07:20:00|105.78|105.68|105.74|105.68|105.82|105.74|105.44|105.4|106702
1621927500000|2021-05-25 07:25:00|105.72|105.66|105.4|105.3|105.72|105.66|105.4|105.3|47647
1621927800000|2021-05-25 07:30:00|105.42|105.32|105.58|105.5|105.88|105.8|105.42|105.3|159906
1621928100000|2021-05-25 07:35:00|105.56|105.48|105.54|105.46|105.6|105.54|105.36|105.3|147609
1621928400000|2021-05-25 07:40:00|105.52|105.44|105.28|105.2|105.54|105.44|105|104.9|383793
1621928700000|2021-05-25 07:45:00|105.3|105.18|105.18|105.12|105.42|105.28|105.14|105.06|44874
1621929000000|2021-05-25 07:50:00|105.12|105.1|105.32|105.22|105.38|105.28|105.1|105.02|40314
1621929300000|2021-05-25 07:55:00|105.3|105.2|105.2|105.14|105.3|105.2|105.18|105.04|101028
1621929600000|2021-05-25 08:00:00|105.22|105.12|105.28|105.2|105.46|105.38|105.22|105.12|75816
1621929900000|2021-05-25 08:05:00|105.26|105.18|105.44|105.38|105.48|105.42|105.16|105.1|141585
1621930200000|2021-05-25 08:10:00|105.42|105.34|105.94|105.86|105.96|105.86|105.34|105.28|111829
1621930500000|2021-05-25 08:15:00|105.92|105.84|105.72|105.64|106.02|105.98|105.72|105.64|68362
1621930800000|2021-05-25 08:20:00|105.7|105.6|106.06|106.02|106.08|106.02|105.66|105.58|80505
1621931100000|2021-05-25 08:25:00|106.04|106|106.1|106.02|106.28|106.18|105.94|105.88|93384
1621931400000|2021-05-25 08:30:00|106.12|106.04|106.12|106.08|106.32|106.2|106.12|106.04|153411
1621931700000|2021-05-25 08:35:00|106.14|106.1|106.18|106.12|106.36|106.3|106.12|106.06|160391
1621932000000|2021-05-25 08:40:00|106.2|106.14|106.04|106|106.26|106.2|106|105.94|182996
1621932300000|2021-05-25 08:45:00|106.06|106.02|106.08|106.04|106.2|106.14|105.94|105.88|94322
1621932600000|2021-05-25 08:50:00|106.06|106.02|106|105.96|106.1|106.06|105.9|105.82|164052
1621932900000|2021-05-25 08:55:00|106.02|105.98|105.9|105.84|106.06|105.98|105.86|105.82|167120
1621933200000|2021-05-25 09:00:00|105.94|105.86|106.04|105.96|106.2|106.18|105.94|105.84|229690
1621933500000|2021-05-25 09:05:00|106.02|105.94|105.92|105.86|106.04|105.98|105.82|105.78|119357
1621933800000|2021-05-25 09:10:00|105.9|105.84|106.04|105.96|106.08|105.98|105.78|105.7|195537
1621934100000|2021-05-25 09:15:00|106.02|105.94|105.88|105.8|106.04|106|105.86|105.8|108267
1621934400000|2021-05-25 09:20:00|105.86|105.78|105.64|105.58|105.88|105.86|105.62|105.58|219505
1621934700000|2021-05-25 09:25:00|105.62|105.56|105.54|105.44|105.62|105.56|105.44|105.36|66758
1621935000000|2021-05-25 09:30:00|105.52|105.42|105.64|105.58|105.68|105.62|105.5|105.4|55752
1621935300000|2021-05-25 09:35:00|105.66|105.6|105.64|105.58|105.66|105.62|105.62|105.58|31219
1621935600000|2021-05-25 09:40:00|105.62|105.56|105.56|105.5|105.62|105.56|105.56|105.46|18108
1621935900000|2021-05-25 09:45:00|105.54|105.48|105.48|105.42|105.54|105.48|105.42|105.36|49723
1621936200000|2021-05-25 09:50:00|105.5|105.44|105.74|105.68|105.76|105.68|105.48|105.44|29146
1621936500000|2021-05-25 09:55:00|105.78|105.7|105.94|105.9|105.96|105.94|105.76|105.7|95344
1621936800000|2021-05-25 10:00:00|105.96|105.92|106.02|105.96|106.06|106.02|105.96|105.92|62859
1621937100000|2021-05-25 10:05:00|106|105.98|105.86|105.8|106.06|106.02|105.86|105.8|112373
1621937400000|2021-05-25 10:10:00|105.84|105.78|105.76|105.68|105.84|105.78|105.72|105.64|70376
1621937700000|2021-05-25 10:15:00|105.74|105.66|105.7|105.64|105.74|105.66|105.68|105.62|25005
1621938000000|2021-05-25 10:20:00|105.68|105.6|105.72|105.66|105.72|105.7|105.64|105.58|16162
1621938300000|2021-05-25 10:25:00|105.7|105.68|105.7|105.66|105.78|105.76|105.64|105.6|43172
1621938600000|2021-05-25 10:30:00|105.68|105.64|105.74|105.68|105.86|105.8|105.68|105.62|86311
1621938900000|2021-05-25 10:35:00|105.72|105.7|105.62|105.6|105.74|105.7|105.62|105.58|105974
1621939200000|2021-05-25 10:40:00|105.64|105.62|105.58|105.56|105.68|105.66|105.58|105.54|105799
1621939500000|2021-05-25 10:45:00|105.54|105.54|105.44|105.4|105.54|105.56|105.44|105.38|31496
1621939800000|2021-05-25 10:50:00|105.4|105.38|105.44|105.38|105.5|105.44|105.38|105.36|52442
1621940100000|2021-05-25 10:55:00|105.46|105.4|105.32|105.28|105.5|105.48|105.28|105.22|123226
1621940400000|2021-05-25 11:00:00|105.3|105.26|105.48|105.4|105.5|105.46|105.3|105.24|101536
1621940700000|2021-05-25 11:05:00|105.5|105.42|105.58|105.54|105.7|105.62|105.44|105.34|30646
1621941000000|2021-05-25 11:10:00|105.6|105.52|105.5|105.46|105.6|105.52|105.5|105.42|14041
1621941300000|2021-05-25 11:15:00|105.48|105.44|105.56|105.5|105.62|105.6|105.48|105.42|319081
1621941600000|2021-05-25 11:20:00|105.52|105.52|105.52|105.48|105.52|105.52|105.5|105.44|35020
1621941900000|2021-05-25 11:25:00|105.5|105.46|105.5|105.46|105.52|105.48|105.42|105.4|25246
1621942200000|2021-05-25 11:30:00|105.52|105.48|105.56|105.5|105.6|105.54|105.52|105.48|32719
1621942500000|2021-05-25 11:35:00|105.54|105.52|105.58|105.52|105.58|105.54|105.48|105.42|117887
1621942800000|2021-05-25 11:40:00|105.56|105.5|105.68|105.64|105.68|105.66|105.54|105.48|24369
1621943100000|2021-05-25 11:45:00|105.72|105.66|105.74|105.7|105.8|105.76|105.72|105.66|31703
1621943400000|2021-05-25 11:50:00|105.72|105.68|105.92|105.86|105.92|105.86|105.72|105.64|54199
1621943700000|2021-05-25 11:55:00|105.9|105.84|105.86|105.82|105.9|105.86|105.8|105.74|33364
1621944000000|2021-05-25 12:00:00|105.88|105.84|105.72|105.66|105.98|105.94|105.72|105.64|59252
1621944300000|2021-05-25 12:05:00|105.74|105.72|105.98|105.92|105.98|105.92|105.72|105.72|66866
1621944600000|2021-05-25 12:10:00|105.94|105.88|105.92|105.88|105.94|105.88|105.84|105.8|34294
1621944900000|2021-05-25 12:15:00|105.94|105.86|105.94|105.92|105.94|105.92|105.86|105.82|122940
1621945200000|2021-05-25 12:20:00|105.92|105.9|106.06|106.02|106.1|106.04|105.92|105.9|2326184
1621945500000|2021-05-25 12:25:00|106.08|106.04|106.2|106.14|106.2|106.16|106.06|106.04|117250
1621945800000|2021-05-25 12:30:00|106.16|106.16|106.1|106.04|106.24|106.2|106.08|106.02|117885
1621946100000|2021-05-25 12:35:00|106.08|106.02|106.26|106.22|106.34|106.28|106.04|106|332294
1621946400000|2021-05-25 12:40:00|106.24|106.2|106.26|106.2|106.26|106.2|106.1|106.06|286873
1621946700000|2021-05-25 12:45:00|106.24|106.18|106.24|106.2|106.26|106.22|106.12|106.06|184417
1621947000000|2021-05-25 12:50:00|106.22|106.16|106.34|106.26|106.36|106.28|106.12|106.06|149229
1621947300000|2021-05-25 12:55:00|106.32|106.24|106.3|106.22|106.36|106.3|106.2|106.14|227761
1621947600000|2021-05-25 13:00:00|106.32|106.24|106.44|106.42|106.5|106.44|106.3|106.22|121189
1621947900000|2021-05-25 13:05:00|106.46|106.4|106.24|106.2|106.46|106.4|106.22|106.16|208168
1621948200000|2021-05-25 13:10:00|106.26|106.18|106.52|106.48|106.52|106.5|106.16|106.14|131051
1621948500000|2021-05-25 13:15:00|106.56|106.5|106.5|106.46|106.6|106.52|106.46|106.4|320064
1621948800000|2021-05-25 13:20:00|106.48|106.44|106.48|106.42|106.54|106.48|106.42|106.38|201441
1621949100000|2021-05-25 13:25:00|106.46|106.4|106.5|106.46|106.5|106.48|106.46|106.38|105207
1621949400000|2021-05-25 13:30:00|106.48|106.44|106.38|106.34|106.48|106.46|106.14|106.12|938464
1621949700000|2021-05-25 13:35:00|106.36|106.32|106.58|106.52|106.7|106.64|106.32|106.28|271410
1621950000000|2021-05-25 13:40:00|106.6|106.58|106.56|106.5|106.8|106.74|106.54|106.48|520973
1621950300000|2021-05-25 13:45:00|106.54|106.48|106.5|106.44|106.68|106.62|106.4|106.36|263939
1621950600000|2021-05-25 13:50:00|106.52|106.46|106.18|106.12|106.54|106.48|106.08|106.02|152017
1621950900000|2021-05-25 13:55:00|106.2|106.14|105.96|105.9|106.22|106.18|105.88|105.8|363434
1621951200000|2021-05-25 14:00:00|105.98|105.92|105.64|105.6|105.98|105.94|105.62|105.54|406923
1621951500000|2021-05-25 14:05:00|105.66|105.62|105.82|105.76|105.82|105.78|105.42|105.38|104857
1621951800000|2021-05-25 14:10:00|105.8|105.78|105.9|105.84|105.92|105.84|105.74|105.66|67481
1621952100000|2021-05-25 14:15:00|105.92|105.86|105.98|105.92|106.2|106.12|105.9|105.86|203830
1621952400000|2021-05-25 14:20:00|106.02|105.94|105.92|105.84|106.18|106.14|105.92|105.84|93325
1621952700000|2021-05-25 14:25:00|105.9|105.86|105.88|105.82|105.9|105.86|105.66|105.64|104890
1621953000000|2021-05-25 14:30:00|105.86|105.78|105.76|105.72|105.86|105.82|105.74|105.66|321848
1621953300000|2021-05-25 14:35:00|105.74|105.7|105.76|105.72|105.76|105.72|105.62|105.58|37909
1621953600000|2021-05-25 14:40:00|105.78|105.74|105.86|105.82|105.9|105.86|105.74|105.72|124727
1621953900000|2021-05-25 14:45:00|105.84|105.84|105.68|105.64|105.86|105.84|105.68|105.64|103873
1621954200000|2021-05-25 14:50:00|105.66|105.62|105.56|105.52|105.66|105.64|105.5|105.44|272636
1621954500000|2021-05-25 14:55:00|105.58|105.54|105.78|105.74|105.82|105.76|105.5|105.46|106660
1621954800000|2021-05-25 15:00:00|105.82|105.76|105.54|105.46|105.84|105.78|105.48|105.42|120020
1621955100000|2021-05-25 15:05:00|105.52|105.44|105.66|105.6|105.7|105.64|105.44|105.4|165184
1621955400000|2021-05-25 15:10:00|105.64|105.62|105.68|105.66|105.68|105.66|105.52|105.5|147930
1621955700000|2021-05-25 15:15:00|105.66|105.64|105.6|105.56|105.66|105.64|105.54|105.5|190730
1621956000000|2021-05-25 15:20:00|105.62|105.58|105.6|105.56|105.66|105.62|105.56|105.5|211157
1621956300000|2021-05-25 15:25:00|105.58|105.54|105.34|105.28|105.64|105.6|105.24|105.22|379135
1622012400000|2021-05-26 07:00:00|105.9|105.4|105.02|104.82|105.9|105.46|103.74|103.5|508944
1622012700000|2021-05-26 07:05:00|105|104.86|104.66|104.56|105.38|105.12|104.62|104.5|348284
1622013000000|2021-05-26 07:10:00|104.64|104.54|104.94|104.78|105.28|105.26|104.34|104.16|393317
1622013300000|2021-05-26 07:15:00|104.96|104.96|104.64|104.56|105.08|104.96|104.6|104.52|146408
1622013600000|2021-05-26 07:20:00|104.62|104.54|104.72|104.64|104.78|104.66|104.46|104.36|238788
1622013900000|2021-05-26 07:25:00|104.7|104.66|104.44|104.38|104.74|104.7|104.42|104.28|184071
1622014200000|2021-05-26 07:30:00|104.46|104.4|104.66|104.56|104.7|104.56|104.26|104.2|331191
1622014500000|2021-05-26 07:35:00|104.64|104.68|104.46|104.38|104.8|104.72|104.4|104.32|367139
1622014800000|2021-05-26 07:40:00|104.48|104.4|104.42|104.4|104.56|104.52|104.34|104.28|330795
1622015100000|2021-05-26 07:45:00|104.44|104.42|104.36|104.32|104.54|104.52|104.32|104.3|348158
1622015400000|2021-05-26 07:50:00|104.34|104.3|104.38|104.34|104.44|104.36|104.18|104.12|145120
1622015700000|2021-05-26 07:55:00|104.4|104.36|104.56|104.5|104.56|104.52|104.4|104.36|57022
1622016000000|2021-05-26 08:00:00|104.58|104.52|104.64|104.58|104.68|104.6|104.48|104.44|91095
1622016300000|2021-05-26 08:05:00|104.66|104.66|104.66|104.6|104.78|104.7|104.6|104.56|177244
1622016600000|2021-05-26 08:10:00|104.64|104.58|104.48|104.42|104.64|104.6|104.44|104.4|72367
1622016900000|2021-05-26 08:15:00|104.5|104.44|104.22|104.18|104.54|104.5|104.2|104.16|72765
1622017200000|2021-05-26 08:20:00|104.24|104.2|104.28|104.22|104.46|104.42|104.22|104.2|155771
1622017500000|2021-05-26 08:25:00|104.3|104.26|104.3|104.26|104.32|104.28|104.14|104.06|64237
1622017800000|2021-05-26 08:30:00|104.32|104.28|103.86|103.8|104.32|104.28|103.78|103.74|314085
1622018100000|2021-05-26 08:35:00|103.84|103.82|104|103.92|104.04|103.98|103.84|103.82|185333
1622018400000|2021-05-26 08:40:00|103.98|103.9|103.86|103.82|104|103.98|103.86|103.78|412084
1622018700000|2021-05-26 08:45:00|103.88|103.9|103.58|103.54|103.92|103.9|103.46|103.4|695182
1622019000000|2021-05-26 08:50:00|103.54|103.52|103.3|103.24|103.54|103.54|103.3|103.24|292987
1622019300000|2021-05-26 08:55:00|103.28|103.22|103.48|103.42|103.56|103.52|103.28|103.22|307484
1622019600000|2021-05-26 09:00:00|103.5|103.44|103.96|103.9|103.96|103.9|103.5|103.44|299322
1622019900000|2021-05-26 09:05:00|103.98|103.92|104.02|103.98|104.16|104.06|103.9|103.8|226834
1622020200000|2021-05-26 09:10:00|104.04|104|103.86|103.8|104.18|104.08|103.84|103.74|72513
1622020500000|2021-05-26 09:15:00|103.84|103.82|103.54|103.46|103.84|103.82|103.44|103.4|110938
1622020800000|2021-05-26 09:20:00|103.56|103.56|103.76|103.68|103.86|103.76|103.56|103.46|112225
1622021100000|2021-05-26 09:25:00|103.78|103.7|103.8|103.74|103.88|103.8|103.74|103.66|170692
1622021400000|2021-05-26 09:30:00|103.82|103.76|103.9|103.82|104.1|104.04|103.82|103.76|81819
1622021700000|2021-05-26 09:35:00|103.88|103.84|104|103.96|104.04|103.96|103.76|103.7|88494
1622022000000|2021-05-26 09:40:00|103.98|103.94|103.94|103.86|104.14|104.08|103.82|103.76|132366
1622022300000|2021-05-26 09:45:00|103.92|103.84|103.8|103.74|103.92|103.84|103.7|103.62|226471
1622022600000|2021-05-26 09:50:00|103.78|103.72|103.8|103.72|103.86|103.82|103.76|103.7|81531
1622022900000|2021-05-26 09:55:00|103.82|103.74|103.88|103.82|104|103.94|103.82|103.72|154017
1622023200000|2021-05-26 10:00:00|103.86|103.8|103.78|103.72|103.92|103.86|103.68|103.6|62902
1622023500000|2021-05-26 10:05:00|103.76|103.7|103.72|103.68|103.88|103.8|103.7|103.64|199837
1622023800000|2021-05-26 10:10:00|103.74|103.7|103.76|103.68|103.92|103.88|103.68|103.6|264482
1622024100000|2021-05-26 10:15:00|103.74|103.66|103.62|103.56|103.74|103.66|103.62|103.56|44621
1622024400000|2021-05-26 10:20:00|103.6|103.58|103.54|103.5|103.74|103.68|103.54|103.5|126834
1622024700000|2021-05-26 10:25:00|103.58|103.52|103.8|103.76|103.88|103.82|103.56|103.52|163659
1622025000000|2021-05-26 10:30:00|103.82|103.78|103.94|103.88|103.96|103.92|103.82|103.76|47063
1622025300000|2021-05-26 10:35:00|103.9|103.86|103.78|103.7|103.9|103.86|103.78|103.7|37725
1622025600000|2021-05-26 10:40:00|103.8|103.72|103.78|103.72|103.82|103.78|103.78|103.72|30592
1622025900000|2021-05-26 10:45:00|103.76|103.7|103.76|103.72|103.8|103.78|103.7|103.64|37625
1622026200000|2021-05-26 10:50:00|103.78|103.76|103.98|103.94|103.98|103.94|103.78|103.76|65673
1622026500000|2021-05-26 10:55:00|103.96|103.92|103.84|103.78|104|103.96|103.76|103.7|38934
1622026800000|2021-05-26 11:00:00|103.86|103.8|103.98|103.92|104.04|104|103.86|103.8|98231
1622027100000|2021-05-26 11:05:00|103.96|103.9|103.84|103.8|103.96|103.9|103.84|103.8|78643
1622027400000|2021-05-26 11:10:00|103.86|103.82|103.84|103.78|103.98|103.9|103.8|103.74|54599
1622027700000|2021-05-26 11:15:00|103.86|103.84|103.76|103.7|103.96|103.88|103.76|103.68|52993
1622028000000|2021-05-26 11:20:00|103.78|103.74|103.82|103.76|103.84|103.8|103.76|103.7|106726
1622028300000|2021-05-26 11:25:00|103.8|103.74|103.74|103.7|103.9|103.84|103.72|103.66|61623
1622028600000|2021-05-26 11:30:00|103.72|103.68|103.68|103.62|103.76|103.7|103.62|103.58|73341
1622028900000|2021-05-26 11:35:00|103.7|103.66|103.7|103.62|103.72|103.68|103.64|103.58|45504
1622029200000|2021-05-26 11:40:00|103.68|103.6|103.54|103.5|103.7|103.62|103.54|103.5|102245
1622029500000|2021-05-26 11:45:00|103.56|103.54|103.46|103.4|103.66|103.6|103.42|103.38|279705
1622029800000|2021-05-26 11:50:00|103.42|103.38|103.18|103.12|103.52|103.48|103.18|103.1|323797
1622030100000|2021-05-26 11:55:00|103.16|103.1|103.12|103.08|103.2|103.16|103.1|103.04|80248
1622030400000|2021-05-26 12:00:00|103.1|103.06|103.32|103.28|103.38|103.3|103.1|103.04|272471
1622030700000|2021-05-26 12:05:00|103.34|103.3|103.14|103.08|103.36|103.3|103.14|103.06|192419
1622031000000|2021-05-26 12:10:00|103.18|103.1|103.16|103.08|103.28|103.2|103.1|103.02|202664
1622031300000|2021-05-26 12:15:00|103.12|103.06|103.24|103.18|103.3|103.2|103.08|103.04|56150
1622031600000|2021-05-26 12:20:00|103.22|103.16|103.2|103.12|103.3|103.24|103.18|103.12|82136
1622031900000|2021-05-26 12:25:00|103.22|103.14|103.14|103.08|103.22|103.16|103.1|103.04|80263
1622032200000|2021-05-26 12:30:00|103.12|103.06|103|102.98|103.12|103.1|102.98|102.9|533661
1622032500000|2021-05-26 12:35:00|103.02|102.96|103.02|102.96|103.08|103.02|102.92|102.9|199774
1622032800000|2021-05-26 12:40:00|103|102.98|103.04|103|103.16|103.08|103|102.96|136217
1622033100000|2021-05-26 12:45:00|103.02|102.98|103.1|103.04|103.14|103.1|103|102.94|235369
1622033400000|2021-05-26 12:50:00|103.08|103.02|102.96|102.9|103.1|103.04|102.96|102.9|118921
1622033700000|2021-05-26 12:55:00|102.98|102.92|103.04|102.96|103.12|103.04|102.84|102.74|458585
1622034000000|2021-05-26 13:00:00|103.06|102.98|102.86|102.8|103.1|103.06|102.86|102.8|208607
1622034300000|2021-05-26 13:05:00|102.84|102.78|102.7|102.62|102.9|102.88|102.66|102.6|348794
1622034600000|2021-05-26 13:10:00|102.68|102.6|102.66|102.6|102.86|102.82|102.64|102.6|254153
1622034900000|2021-05-26 13:15:00|102.68|102.62|102.82|102.78|102.9|102.84|102.6|102.54|222938
1622035200000|2021-05-26 13:20:00|102.8|102.76|103.1|103.06|103.22|103.16|102.8|102.74|295689
1622035500000|2021-05-26 13:25:00|103.12|103.02|102.92|102.88|103.16|103.1|102.9|102.84|107172
1622035800000|2021-05-26 13:30:00|102.94|102.9|103.08|103.02|103.24|103.2|102.94|102.9|327131
1622036100000|2021-05-26 13:35:00|103.06|103.04|103.04|103|103.12|103.08|102.82|102.76|580592
1622036400000|2021-05-26 13:40:00|103.06|103.02|102.98|102.94|103.08|103.04|102.88|102.82|233781
1622036700000|2021-05-26 13:45:00|103|102.96|102.9|102.84|103.1|103.08|102.86|102.78|155489
1622037000000|2021-05-26 13:50:00|102.92|102.86|102.86|102.8|103|102.96|102.86|102.8|156736
1622037300000|2021-05-26 13:55:00|102.84|102.82|102.94|102.88|103|102.96|102.84|102.82|134394
1622037600000|2021-05-26 14:00:00|102.92|102.86|103.24|103.18|103.24|103.2|102.92|102.86|80154
1622037900000|2021-05-26 14:05:00|103.22|103.16|103.44|103.38|103.44|103.4|103.12|103.04|228882
1622038200000|2021-05-26 14:10:00|103.46|103.4|103.44|103.38|103.78|103.66|103.38|103.32|175358
1622038500000|2021-05-26 14:15:00|103.48|103.4|103.6|103.54|103.6|103.54|103.28|103.22|240089
1622038800000|2021-05-26 14:20:00|103.58|103.52|103.44|103.38|103.64|103.58|103.42|103.36|112147
1622039100000|2021-05-26 14:25:00|103.46|103.44|103.3|103.26|103.5|103.46|103.3|103.22|62432
1622039400000|2021-05-26 14:30:00|103.28|103.24|103.36|103.32|103.4|103.32|103.1|103.02|252581
1622039700000|2021-05-26 14:35:00|103.34|103.3|103.4|103.36|103.44|103.36|103.34|103.28|66519
1622040000000|2021-05-26 14:40:00|103.42|103.38|103.18|103.14|103.42|103.38|103.14|103.06|85157
1622040300000|2021-05-26 14:45:00|103.2|103.16|103.3|103.24|103.36|103.3|103.18|103.14|193156
1622040600000|2021-05-26 14:50:00|103.28|103.26|103.34|103.3|103.36|103.32|103.28|103.24|119973
1622040900000|2021-05-26 14:55:00|103.36|103.32|103.52|103.48|103.68|103.62|103.36|103.3|135582
1622041200000|2021-05-26 15:00:00|103.54|103.44|103.48|103.46|103.54|103.5|103.44|103.42|80426
1622041500000|2021-05-26 15:05:00|103.5|103.44|103.28|103.2|103.5|103.46|103.18|103.1|533314
1622041800000|2021-05-26 15:10:00|103.26|103.18|103.26|103.22|103.32|103.28|103.14|103.12|119186
1622042100000|2021-05-26 15:15:00|103.24|103.2|103.26|103.2|103.38|103.3|103.22|103.18|198338
1622042400000|2021-05-26 15:20:00|103.24|103.22|103.12|103.06|103.26|103.22|102.98|102.92|296359
1622042700000|2021-05-26 15:25:00|103.14|103.04|103.12|103.06|103.18|103.14|103.02|102.96|353582
1622098800000|2021-05-27 07:00:00|102.96|102.86|104.36|104.2|104.74|104.64|102.32|102.3|1165162
1622099100000|2021-05-27 07:05:00|104.34|104.18|104.88|104.74|105.4|105.26|104.2|104.16|1244041
1622099400000|2021-05-27 07:10:00|104.9|104.72|105.62|105.5|105.78|105.7|104.74|104.58|1371608
1622099700000|2021-05-27 07:15:00|105.66|105.52|106.04|105.96|106.14|106.06|105.48|105.46|1152042
1622100000000|2021-05-27 07:20:00|106.1|106|106.72|106.6|107.26|107.08|106.1|106|2032490
1622100300000|2021-05-27 07:25:00|106.7|106.5|106.62|106.54|106.78|106.64|106.32|106.24|819933
1622100600000|2021-05-27 07:30:00|106.6|106.56|106.42|106.36|106.86|106.82|106.4|106.32|693544
1622100900000|2021-05-27 07:35:00|106.4|106.34|105.94|105.9|106.84|106.76|105.9|105.82|541105
1622101200000|2021-05-27 07:40:00|105.92|105.88|105.96|105.88|106.18|106.08|105.8|105.76|400195
1622101500000|2021-05-27 07:45:00|105.94|105.86|106.42|106.34|106.5|106.44|105.86|105.76|420854
1622101800000|2021-05-27 07:50:00|106.44|106.36|106.28|106.22|106.84|106.8|106.28|106.16|610362
1622102100000|2021-05-27 07:55:00|106.18|106.18|106.66|106.58|106.74|106.66|106.1|106.06|462460
1622102400000|2021-05-27 08:00:00|106.64|106.62|106.22|106.16|106.84|106.78|106.2|106.12|818880
1622102700000|2021-05-27 08:05:00|106.24|106.18|106.64|106.58|106.8|106.76|106.14|106.08|630178
1622103000000|2021-05-27 08:10:00|106.66|106.6|106.86|106.82|106.88|106.82|106.58|106.5|361603
1622103300000|2021-05-27 08:15:00|106.9|106.84|106.88|106.84|107.12|107.06|106.68|106.62|1096517
1622103600000|2021-05-27 08:20:00|106.8|106.82|107.1|107.06|107.1|107.06|106.8|106.74|604532
1622103900000|2021-05-27 08:25:00|107.14|107.08|107|106.94|107.2|107.16|106.78|106.72|618823
1622104200000|2021-05-27 08:30:00|106.98|106.9|107.1|107.06|107.12|107.06|106.76|106.72|496066
1622104500000|2021-05-27 08:35:00|107.06|107.04|106.88|106.86|107.12|107.1|106.88|106.82|530218
1622104800000|2021-05-27 08:40:00|106.86|106.84|106.92|106.86|107.14|107.08|106.86|106.82|349660
1622105100000|2021-05-27 08:45:00|106.94|106.88|106.7|106.66|107|106.94|106.64|106.62|147676
1622105400000|2021-05-27 08:50:00|106.74|106.68|106.16|106.14|106.82|106.74|106.1|106.06|535288
1622105700000|2021-05-27 08:55:00|106.18|106.12|106.26|106.18|106.3|106.24|105.88|105.82|314017
1622106000000|2021-05-27 09:00:00|106.24|106.2|106.38|106.32|106.38|106.32|106.1|106.04|236474
1622106300000|2021-05-27 09:05:00|106.4|106.3|106.4|106.32|106.48|106.42|106.2|106.14|309002
1622106600000|2021-05-27 09:10:00|106.38|106.3|106.42|106.36|106.46|106.36|106.3|106.2|90254
1622106900000|2021-05-27 09:15:00|106.4|106.34|106.08|106.04|106.42|106.4|106.06|106.02|241977
1622107200000|2021-05-27 09:20:00|106.1|106.06|105.9|105.86|106.18|106.16|105.9|105.86|178222
1622107500000|2021-05-27 09:25:00|105.88|105.84|106.12|106.06|106.2|106.14|105.88|105.82|245585
1622107800000|2021-05-27 09:30:00|106.14|106.08|106.48|106.42|106.48|106.46|106.1|106.02|386953
1622108100000|2021-05-27 09:35:00|106.5|106.46|106.56|106.5|106.58|106.52|106.34|106.28|99285
1622108400000|2021-05-27 09:40:00|106.5|106.48|106.66|106.6|106.7|106.64|106.5|106.48|310058
1622108700000|2021-05-27 09:45:00|106.68|106.62|107.04|107.02|107.18|107.16|106.66|106.62|548318
1622109000000|2021-05-27 09:50:00|107.1|107.04|107.3|107.24|107.3|107.24|106.98|106.88|514287
1622109300000|2021-05-27 09:55:00|107.26|107.26|107.12|107.08|107.4|107.38|107.06|107|421799
1622109600000|2021-05-27 10:00:00|107.08|107.06|107.06|106.96|107.32|107.26|107|106.92|399445
1622109900000|2021-05-27 10:05:00|107.08|106.98|106.8|106.74|107.14|107.1|106.8|106.72|257411
1622110200000|2021-05-27 10:10:00|106.78|106.72|106.88|106.86|107.1|107.06|106.7|106.68|1019256
1622110500000|2021-05-27 10:15:00|106.86|106.82|107.38|107.32|107.5|107.44|106.82|106.76|270296
1622110800000|2021-05-27 10:20:00|107.4|107.34|107.1|107.06|107.58|107.52|107.1|107.02|316969
1622111100000|2021-05-27 10:25:00|107.08|107.04|107.04|106.98|107.18|107.1|107|106.96|413076
1622111400000|2021-05-27 10:30:00|107.02|107|107.06|106.98|107.14|107.1|106.98|106.94|440328
1622111700000|2021-05-27 10:35:00|107.04|107|107.02|106.96|107.16|107.06|106.96|106.9|449046
1622112000000|2021-05-27 10:40:00|107.04|106.98|107|106.98|107.16|107.04|106.8|106.74|727148
1622112300000|2021-05-27 10:45:00|106.98|106.96|107.04|106.98|107.08|107|106.94|106.9|201811
1622112600000|2021-05-27 10:50:00|107.02|106.96|107.04|106.98|107.06|107|107|106.96|55175
1622112900000|2021-05-27 10:55:00|107.02|106.96|107.02|106.94|107.06|107.04|106.92|106.86|101959
1622113200000|2021-05-27 11:00:00|107|106.92|107.26|107.22|107.34|107.24|106.96|106.92|729813
1622113500000|2021-05-27 11:05:00|107.24|107.2|107.4|107.34|107.54|107.46|107.2|107.16|227065
1622113800000|2021-05-27 11:10:00|107.38|107.3|107.42|107.38|107.62|107.54|107.3|107.24|194948
1622114100000|2021-05-27 11:15:00|107.32|107.34|107.46|107.4|107.6|107.56|107.32|107.3|342704
1622114400000|2021-05-27 11:20:00|107.5|107.42|107.68|107.64|107.86|107.78|107.3|107.2|1320023
1622114700000|2021-05-27 11:25:00|107.7|107.66|107.84|107.8|107.96|107.88|107.7|107.6|397185
1622115000000|2021-05-27 11:30:00|107.86|107.82|108.06|108.02|108.2|108.12|107.86|107.82|840550
1622115300000|2021-05-27 11:35:00|108|107.98|107.98|107.86|108.1|108.04|107.82|107.78|410880
1622115600000|2021-05-27 11:40:00|107.96|107.9|107.96|107.9|108.18|108.14|107.78|107.7|641362
1622115900000|2021-05-27 11:45:00|108|107.92|108.28|108.18|108.3|108.24|107.96|107.92|641933
1622116200000|2021-05-27 11:50:00|108.26|108.16|108.12|108.06|108.26|108.22|107.98|107.92|733307
1622116500000|2021-05-27 11:55:00|108.14|108.1|108.08|108.04|108.26|108.24|107.98|107.94|1020895
1622116800000|2021-05-27 12:00:00|108.1|108.06|108.18|108.12|108.7|108.66|108.1|108.06|1362078
1622117100000|2021-05-27 12:05:00|108.2|108.16|108.16|108.1|108.22|108.16|107.96|107.9|161005
1622117400000|2021-05-27 12:10:00|108.14|108.08|107.98|107.9|108.14|108.1|107.88|107.84|402320
1622117700000|2021-05-27 12:15:00|107.96|107.92|107.9|107.82|108.06|108|107.82|107.72|202007
1622118000000|2021-05-27 12:20:00|107.88|107.84|107.74|107.66|108|107.98|107.6|107.52|156866
1622118300000|2021-05-27 12:25:00|107.72|107.64|108.06|108.02|108.14|108.1|107.68|107.62|372207
1622118600000|2021-05-27 12:30:00|108.04|108|108.48|108.4|108.5|108.4|107.94|107.92|385218
1622118900000|2021-05-27 12:35:00|108.5|108.42|108.1|108.02|108.52|108.46|108|107.98|208553
1622119200000|2021-05-27 12:40:00|108.08|108|108.18|108.1|108.22|108.18|107.94|107.92|436173
1622119500000|2021-05-27 12:45:00|108.16|108.06|107.92|107.86|108.16|108.08|107.92|107.84|208931
1622119800000|2021-05-27 12:50:00|107.9|107.88|108.1|108|108.2|108.14|107.86|107.82|266126
1622120100000|2021-05-27 12:55:00|108.08|108.02|108.18|108.1|108.18|108.1|107.9|107.86|132652
1622120400000|2021-05-27 13:00:00|108.2|108.12|108.54|108.48|108.56|108.52|108.2|108.12|404560
1622120700000|2021-05-27 13:05:00|108.52|108.44|108.28|108.24|108.7|108.62|108.28|108.18|698928
1622121000000|2021-05-27 13:10:00|108.3|108.26|108.44|108.42|108.5|108.48|108.3|108.26|278384
1622121300000|2021-05-27 13:15:00|108.42|108.4|108.66|108.62|108.78|108.7|108.42|108.4|966273
1622121600000|2021-05-27 13:20:00|108.68|108.64|108.98|108.92|109|108.96|108.6|108.58|1031636
1622121900000|2021-05-27 13:25:00|109|108.94|109.06|109|109.36|109.26|108.9|108.82|1448398
1622122200000|2021-05-27 13:30:00|109.02|109.02|108.82|108.76|109.3|109.24|108.66|108.62|985012
1622122500000|2021-05-27 13:35:00|108.8|108.74|108.18|108.12|108.84|108.74|108.02|107.98|1188494
1622122800000|2021-05-27 13:40:00|108.16|108.14|108.3|108.26|108.42|108.38|107.92|107.88|734267
1622123100000|2021-05-27 13:45:00|108.28|108.28|108.98|108.9|109.06|109|107.82|107.78|997477
1622123400000|2021-05-27 13:50:00|109|108.92|108.78|108.7|109.06|109|108.72|108.64|1219523
1622123700000|2021-05-27 13:55:00|108.8|108.74|108.16|108.1|109.02|108.94|108.08|108.02|1059348
1622124000000|2021-05-27 14:00:00|108.14|108.08|107.98|107.94|108.22|108.16|107.76|107.7|896860
1622124300000|2021-05-27 14:05:00|108|107.96|108.24|108.22|108.24|108.22|107.74|107.7|865238
1622124600000|2021-05-27 14:10:00|108.26|108.24|108.46|108.4|108.52|108.46|108.24|108.18|464236
1622124900000|2021-05-27 14:15:00|108.44|108.38|108.1|108.06|108.5|108.46|108.1|108.06|574776
1622125200000|2021-05-27 14:20:00|108.12|108.08|108.18|108.16|108.32|108.28|108.02|108|397212
1622125500000|2021-05-27 14:25:00|108.2|108.18|108.3|108.24|108.36|108.28|108.06|108.02|366886
1622125800000|2021-05-27 14:30:00|108.26|108.22|108.2|108.16|108.32|108.28|108.1|108.08|736760
1622126100000|2021-05-27 14:35:00|108.18|108.14|108.16|108.14|108.36|108.32|108.14|108.1|370554
1622126400000|2021-05-27 14:40:00|108.14|108.1|107.92|107.88|108.14|108.1|107.84|107.78|227096
1622126700000|2021-05-27 14:45:00|107.94|107.9|107.96|107.94|108.14|108.12|107.94|107.9|180506
1622127000000|2021-05-27 14:50:00|107.94|107.92|107.88|107.84|108.02|107.94|107.62|107.6|271055
1622127300000|2021-05-27 14:55:00|107.9|107.86|107.58|107.52|107.94|107.92|107.54|107.52|353661
1622127600000|2021-05-27 15:00:00|107.6|107.54|107.34|107.3|107.64|107.6|107.3|107.26|524425
1622127900000|2021-05-27 15:05:00|107.32|107.28|107.48|107.44|107.52|107.48|107.24|107.2|391571
1622128200000|2021-05-27 15:10:00|107.46|107.46|107.56|107.54|107.64|107.6|107.4|107.38|280567
1622128500000|2021-05-27 15:15:00|107.54|107.52|107.76|107.72|107.8|107.74|107.48|107.42|325475
1622128800000|2021-05-27 15:20:00|107.74|107.74|107.8|107.78|107.82|107.8|107.66|107.6|559820
1622129100000|2021-05-27 15:25:00|107.78|107.76|107.04|106.9|107.9|107.82|107.04|106.9|873148
1622185200000|2021-05-28 07:00:00|108.6|108.28|107.48|107.3|108.68|108.58|107.46|107.24|713460
1622185500000|2021-05-28 07:05:00|107.5|107.32|106.68|106.54|107.82|107.62|106.54|106.5|436826
1622185800000|2021-05-28 07:10:00|106.64|106.52|106.64|106.52|106.92|106.8|106.1|106|909541
1622186100000|2021-05-28 07:15:00|106.6|106.54|106.9|106.82|107.02|106.92|106.32|106.26|384157
1622186400000|2021-05-28 07:20:00|106.88|106.8|107.12|107.02|107.2|107.12|106.5|106.44|236439
1622186700000|2021-05-28 07:25:00|107.1|107|106.44|106.36|107.1|107|106.22|106.16|229092
1622187000000|2021-05-28 07:30:00|106.42|106.32|106.7|106.64|106.88|106.82|106.4|106.32|146983
1622187300000|2021-05-28 07:35:00|106.66|106.62|106.54|106.48|106.86|106.76|106.54|106.46|211869
1622187600000|2021-05-28 07:40:00|106.56|106.5|107.06|106.98|107.1|106.98|106.56|106.5|72912
1622187900000|2021-05-28 07:45:00|107.08|107|107.14|107.1|107.4|107.34|107.06|106.98|124472
1622188200000|2021-05-28 07:50:00|107.16|107.12|107.36|107.28|107.36|107.28|107.04|107|102459
1622188500000|2021-05-28 07:55:00|107.34|107.3|107.02|107|107.34|107.3|107.02|106.96|61357
1622188800000|2021-05-28 08:00:00|107.06|106.96|106.9|106.8|107.16|107.08|106.82|106.78|142830
1622189100000|2021-05-28 08:05:00|106.86|106.74|106.74|106.68|107|106.96|106.7|106.68|527281
1622189400000|2021-05-28 08:10:00|106.72|106.66|106.54|106.46|106.76|106.68|106.38|106.28|216972
1622189700000|2021-05-28 08:15:00|106.56|106.48|106.58|106.5|106.76|106.7|106.42|106.36|161057
1622190000000|2021-05-28 08:20:00|106.6|106.52|106.26|106.2|106.66|106.58|106.24|106.14|259518
1622190300000|2021-05-28 08:25:00|106.3|106.22|106.22|106.18|106.44|106.36|106.12|106.02|299510
1622190600000|2021-05-28 08:30:00|106.26|106.2|106.26|106.22|106.32|106.24|106.16|106.08|131569
1622190900000|2021-05-28 08:35:00|106.28|106.24|106.3|106.26|106.4|106.32|106.22|106.2|90620
1622191200000|2021-05-28 08:40:00|106.34|106.24|106.08|106.04|106.34|106.26|105.92|105.84|359655
1622191500000|2021-05-28 08:45:00|106.06|106|106.24|106.2|106.4|106.34|106.06|106|389429
1622191800000|2021-05-28 08:50:00|106.22|106.18|106.96|106.9|106.96|106.92|106.2|106.16|459569
1622192100000|2021-05-28 08:55:00|106.94|106.92|106.98|106.9|107.04|107|106.86|106.78|108185
1622192400000|2021-05-28 09:00:00|106.94|106.88|107.04|107|107.1|107.04|106.9|106.8|165888
1622192700000|2021-05-28 09:05:00|107.06|106.98|107.06|107.02|107.1|107.02|106.84|106.78|82882
1622193000000|2021-05-28 09:10:00|107.04|106.98|107.26|107.18|107.28|107.2|106.98|106.92|102518
1622193300000|2021-05-28 09:15:00|107.22|107.16|107.34|107.28|107.36|107.32|107.2|107.14|90376
1622193600000|2021-05-28 09:20:00|107.36|107.3|107.66|107.58|107.78|107.74|107.22|107.14|184012
1622193900000|2021-05-28 09:25:00|107.68|107.6|107.9|107.84|107.9|107.84|107.68|107.6|156681
1622194200000|2021-05-28 09:30:00|107.88|107.86|107.62|107.56|107.88|107.86|107.58|107.48|89611
1622194500000|2021-05-28 09:35:00|107.64|107.58|107.64|107.58|107.74|107.66|107.48|107.42|83741
1622194800000|2021-05-28 09:40:00|107.66|107.6|107.8|107.78|107.8|107.78|107.56|107.5|67718
1622195100000|2021-05-28 09:45:00|107.84|107.8|108.1|108.04|108.12|108.08|107.84|107.8|201602
1622195400000|2021-05-28 09:50:00|108.06|108.02|108.12|108.06|108.12|108.06|107.9|107.82|89728
1622195700000|2021-05-28 09:55:00|108.1|108.04|108.1|108.04|108.12|108.08|107.96|107.88|93307
1622196000000|2021-05-28 10:00:00|108.08|108.06|108.2|108.14|108.2|108.14|108.04|107.98|90894
1622196300000|2021-05-28 10:05:00|108.18|108.12|107.92|107.88|108.2|108.14|107.78|107.7|140321
1622196600000|2021-05-28 10:10:00|107.94|107.86|108.08|108.04|108.12|108.06|107.92|107.82|93452
1622196900000|2021-05-28 10:15:00|108.06|108.02|108|107.94|108.12|108.06|107.86|107.84|171003
1622197200000|2021-05-28 10:20:00|108.02|107.96|108.24|108.18|108.36|108.32|108.02|107.96|99614
1622197500000|2021-05-28 10:25:00|108.26|108.2|108.2|108.14|108.26|108.2|108.12|108.06|45607
1622197800000|2021-05-28 10:30:00|108.22|108.16|108.44|108.4|108.5|108.44|108.22|108.16|109755
1622198100000|2021-05-28 10:35:00|108.46|108.42|108.34|108.24|108.5|108.46|108.3|108.2|306618
1622198400000|2021-05-28 10:40:00|108.32|108.26|108.3|108.24|108.32|108.26|108.18|108.1|129761
1622198700000|2021-05-28 10:45:00|108.32|108.2|108.24|108.18|108.32|108.2|108.16|108.12|75477
1622199000000|2021-05-28 10:50:00|108.22|108.16|108.44|108.36|108.46|108.42|108.16|108.08|157590
1622199300000|2021-05-28 10:55:00|108.42|108.38|108.68|108.6|108.78|108.7|108.4|108.36|308733
1622199600000|2021-05-28 11:00:00|108.66|108.58|108.56|108.52|108.66|108.6|108.52|108.5|50048
1622199900000|2021-05-28 11:05:00|108.54|108.5|108.54|108.48|108.6|108.56|108.44|108.36|291672
1622200200000|2021-05-28 11:10:00|108.58|108.5|108.52|108.48|108.68|108.62|108.48|108.44|63490
1622200500000|2021-05-28 11:15:00|108.5|108.46|108.64|108.58|108.68|108.62|108.42|108.34|104397
1622200800000|2021-05-28 11:20:00|108.6|108.56|108.58|108.52|108.6|108.56|108.46|108.42|100840
1622201100000|2021-05-28 11:25:00|108.6|108.54|108.56|108.52|108.64|108.56|108.48|108.44|218023
1622201400000|2021-05-28 11:30:00|108.58|108.54|108.54|108.5|108.74|108.66|108.5|108.48|225958
1622201700000|2021-05-28 11:35:00|108.52|108.52|108.54|108.48|108.54|108.52|108.34|108.24|227378
1622202000000|2021-05-28 11:40:00|108.5|108.46|108.4|108.38|108.5|108.46|108.36|108.3|118380
1622202300000|2021-05-28 11:45:00|108.42|108.36|108.52|108.46|108.64|108.56|108.36|108.3|240439
1622202600000|2021-05-28 11:50:00|108.5|108.42|108.58|108.52|108.62|108.56|108.44|108.34|156773
1622202900000|2021-05-28 11:55:00|108.56|108.5|108.28|108.24|108.56|108.5|108.28|108.22|68151
1622203200000|2021-05-28 12:00:00|108.3|108.22|108.22|108.18|108.38|108.32|108.2|108.16|70648
1622203500000|2021-05-28 12:05:00|108.2|108.16|108.24|108.18|108.3|108.2|107.98|107.96|260768
1622203800000|2021-05-28 12:10:00|108.22|108.16|108.24|108.2|108.42|108.36|108.2|108.12|310054
1622204100000|2021-05-28 12:15:00|108.28|108.22|108.48|108.44|108.62|108.54|108.22|108.14|174111
1622204400000|2021-05-28 12:20:00|108.5|108.46|108.7|108.66|108.76|108.68|108.5|108.46|50969
1622204700000|2021-05-28 12:25:00|108.72|108.68|108.88|108.82|108.9|108.82|108.66|108.62|175851
1622205000000|2021-05-28 12:30:00|108.9|108.84|108.8|108.74|109.1|109.08|108.76|108.68|829787
1622205300000|2021-05-28 12:35:00|108.76|108.72|108.84|108.8|108.86|108.82|108.58|108.52|138118
1622205600000|2021-05-28 12:40:00|108.82|108.76|109.08|109.04|109.2|109.16|108.82|108.76|353845
1622205900000|2021-05-28 12:45:00|109.1|109|108.74|108.7|109.1|109|108.68|108.64|191799
1622206200000|2021-05-28 12:50:00|108.76|108.72|108.7|108.62|108.8|108.78|108.62|108.56|98218
1622206500000|2021-05-28 12:55:00|108.6|108.6|108.5|108.48|108.7|108.62|108.5|108.44|118651
1622206800000|2021-05-28 13:00:00|108.48|108.46|108.32|108.24|108.58|108.5|108.3|108.22|67002
1622207100000|2021-05-28 13:05:00|108.34|108.26|108.32|108.3|108.4|108.34|108.24|108.16|140768
1622207400000|2021-05-28 13:10:00|108.3|108.28|108.58|108.52|108.6|108.52|108.26|108.18|133881
1622207700000|2021-05-28 13:15:00|108.6|108.56|108.5|108.42|108.68|108.64|108.44|108.38|123939
1622208000000|2021-05-28 13:20:00|108.52|108.44|108.46|108.4|108.7|108.62|108.46|108.4|48970
1622208300000|2021-05-28 13:25:00|108.44|108.42|108.22|108.16|108.44|108.42|108.14|108.08|112177
1622208600000|2021-05-28 13:30:00|108.2|108.18|108|107.94|108.24|108.18|107.84|107.78|236768
1622208900000|2021-05-28 13:35:00|107.98|107.92|107.8|107.76|107.98|107.92|107.62|107.54|176316
1622209200000|2021-05-28 13:40:00|107.76|107.74|107.9|107.84|107.9|107.84|107.64|107.58|216318
1622209500000|2021-05-28 13:45:00|107.92|107.8|107.48|107.46|107.92|107.8|107.48|107.46|156901
1622209800000|2021-05-28 13:50:00|107.5|107.48|107.86|107.8|108.1|108.06|107.42|107.38|465978
1622210100000|2021-05-28 13:55:00|107.88|107.82|107.74|107.68|108|107.94|107.74|107.66|129756
1622210400000|2021-05-28 14:00:00|107.76|107.7|107.86|107.78|108|107.92|107.72|107.66|188508
1622210700000|2021-05-28 14:05:00|107.84|107.8|107.58|107.52|107.86|107.8|107.46|107.38|139818
1622211000000|2021-05-28 14:10:00|107.6|107.54|107.64|107.58|107.78|107.7|107.54|107.46|112723
1622211300000|2021-05-28 14:15:00|107.62|107.6|107.7|107.62|107.7|107.64|107.56|107.48|207223
1622211600000|2021-05-28 14:20:00|107.68|107.6|107.72|107.66|107.86|107.78|107.62|107.56|173784
1622211900000|2021-05-28 14:25:00|107.7|107.64|107.3|107.26|107.7|107.64|107.24|107.18|341594
1622212200000|2021-05-28 14:30:00|107.32|107.28|107.26|107.2|107.36|107.32|107.08|107|305848
1622212500000|2021-05-28 14:35:00|107.28|107.32|107.26|107.18|107.44|107.36|107.18|107.14|219292
1622212800000|2021-05-28 14:40:00|107.28|107.2|107.42|107.38|107.44|107.4|107.28|107.2|80556
1622213100000|2021-05-28 14:45:00|107.4|107.4|107.28|107.24|107.46|107.44|107.28|107.24|147058
1622213400000|2021-05-28 14:50:00|107.26|107.22|107.38|107.32|107.42|107.36|107.18|107.14|233732
1622213700000|2021-05-28 14:55:00|107.36|107.34|107.34|107.28|107.48|107.4|107.32|107.26|173255
1622214000000|2021-05-28 15:00:00|107.36|107.26|107.3|107.26|107.38|107.34|107.22|107.16|107064
1622214300000|2021-05-28 15:05:00|107.32|107.28|107.38|107.34|107.42|107.38|107.32|107.28|136545
1622214600000|2021-05-28 15:10:00|107.4|107.36|107.38|107.34|107.46|107.42|107.34|107.3|161537
1622214900000|2021-05-28 15:15:00|107.36|107.32|107.3|107.28|107.38|107.36|107.28|107.24|196636
1622215200000|2021-05-28 15:20:00|107.32|107.3|107.26|107.24|107.34|107.32|107.26|107.24|158697
1622215500000|2021-05-28 15:25:00|107.28|107.26|107.26|107.2|107.28|107.26|107.06|107|649559
1622530800000|2021-06-01 07:00:00|106.98|106.54|107.2|106.98|108.28|108.16|106.4|106.3|612564
1622531100000|2021-06-01 07:05:00|107.22|106.96|107.86|107.7|108.08|107.94|107.22|106.96|358188
1622531400000|2021-06-01 07:10:00|107.84|107.72|107.62|107.52|107.84|107.72|107.36|107.22|304092
1622531700000|2021-06-01 07:15:00|107.6|107.54|107.32|107.22|107.6|107.54|107.12|107.04|322978
1622532000000|2021-06-01 07:20:00|107.34|107.24|106.96|106.84|107.48|107.42|106.82|106.78|472129
1622532300000|2021-06-01 07:25:00|106.98|106.86|106.8|106.74|107.28|107.2|106.8|106.68|179396
1622532600000|2021-06-01 07:30:00|106.78|106.7|106.6|106.52|107.08|106.9|106.6|106.48|224181
1622532900000|2021-06-01 07:35:00|106.56|106.48|106.58|106.46|106.62|106.52|106.4|106.26|431792
1622533200000|2021-06-01 07:40:00|106.6|106.48|106.32|106.24|106.68|106.56|106.28|106.18|189343
1622533500000|2021-06-01 07:45:00|106.34|106.26|106.5|106.42|106.5|106.44|106.26|106.24|242437
1622533800000|2021-06-01 07:50:00|106.54|106.44|107.06|107|107.18|107.08|106.5|106.38|267664
1622534100000|2021-06-01 07:55:00|107.08|107.02|107.62|107.48|107.64|107.54|107.08|107.02|195546
1622534400000|2021-06-01 08:00:00|107.6|107.46|107.4|107.34|107.64|107.46|107.26|107.18|145534
1622534700000|2021-06-01 08:05:00|107.44|107.36|107.22|107.14|107.68|107.52|107.22|107.1|169866
1622535000000|2021-06-01 08:10:00|107.2|107.1|106.96|106.88|107.26|107.14|106.84|106.76|153252
1622535300000|2021-06-01 08:15:00|106.98|106.9|107.08|107.02|107.18|107.06|106.98|106.9|71311
1622535600000|2021-06-01 08:20:00|107.12|107.04|107.22|107.16|107.38|107.28|106.9|106.8|133482
1622535900000|2021-06-01 08:25:00|107.24|107.18|106.88|106.8|107.3|107.22|106.88|106.78|49743
1622536200000|2021-06-01 08:30:00|106.9|106.82|106.98|106.88|107.12|107|106.8|106.72|84808
1622536500000|2021-06-01 08:35:00|106.96|106.9|107.34|107.28|107.36|107.32|106.96|106.9|59436
1622536800000|2021-06-01 08:40:00|107.36|107.3|107.2|107.14|107.38|107.34|107.12|107.04|45993
1622537100000|2021-06-01 08:45:00|107.22|107.16|107.24|107.14|107.4|107.32|107.18|107.1|136748
1622537400000|2021-06-01 08:50:00|107.22|107.16|106.72|106.62|107.28|107.22|106.72|106.62|72777
1622537700000|2021-06-01 08:55:00|106.7|106.6|106.96|106.9|107|106.92|106.7|106.6|177938
1622538000000|2021-06-01 09:00:00|106.98|106.92|106.8|106.74|107.06|107|106.8|106.74|52389
1622538300000|2021-06-01 09:05:00|106.78|106.7|107.04|106.98|107.1|107|106.74|106.7|487674
1622538600000|2021-06-01 09:10:00|107.08|107|107|106.92|107.18|107.12|106.98|106.9|59308
1622538900000|2021-06-01 09:15:00|106.98|106.9|106.86|106.8|106.98|106.9|106.78|106.74|86706
1622539200000|2021-06-01 09:20:00|106.88|106.78|106.96|106.88|106.96|106.9|106.78|106.74|44874
1622539500000|2021-06-01 09:25:00|106.94|106.86|106.62|106.58|106.94|106.86|106.58|106.5|64867
1622539800000|2021-06-01 09:30:00|106.64|106.6|107.14|107.08|107.22|107.14|106.64|106.6|189049
1622540100000|2021-06-01 09:35:00|107.16|107.06|107.14|107.04|107.2|107.14|106.94|106.86|119496
1622540400000|2021-06-01 09:40:00|107.12|107.02|107.1|107.08|107.12|107.08|106.94|106.9|83590
1622540700000|2021-06-01 09:45:00|107.12|107.1|107.12|107.08|107.28|107.24|107.08|107.02|76362
1622541000000|2021-06-01 09:50:00|107.1|107.06|107.2|107.18|107.2|107.18|107.06|107|68192
1622541300000|2021-06-01 09:55:00|107.22|107.16|107.44|107.4|107.6|107.54|107.14|107.08|303539
1622541600000|2021-06-01 10:00:00|107.46|107.42|107.48|107.4|107.62|107.56|107.46|107.38|67270
1622541900000|2021-06-01 10:05:00|107.5|107.42|107.84|107.76|107.86|107.8|107.48|107.4|107575
1622542200000|2021-06-01 10:10:00|107.82|107.74|107.6|107.54|107.82|107.74|107.58|107.5|98954
1622542500000|2021-06-01 10:15:00|107.64|107.56|107.8|107.72|107.8|107.72|107.62|107.54|86402
1622542800000|2021-06-01 10:20:00|107.84|107.74|107.9|107.82|107.94|107.86|107.74|107.7|148953
1622543100000|2021-06-01 10:25:00|107.88|107.8|107.88|107.82|107.9|107.86|107.8|107.7|91166
1622543400000|2021-06-01 10:30:00|107.86|107.8|107.52|107.42|107.9|107.86|107.52|107.42|63976
1622543700000|2021-06-01 10:35:00|107.44|107.44|107.46|107.38|107.58|107.52|107.4|107.34|32475
1622544000000|2021-06-01 10:40:00|107.44|107.36|107.48|107.4|107.5|107.44|107.36|107.3|53280
1622544300000|2021-06-01 10:45:00|107.5|107.42|107.34|107.3|107.58|107.52|107.18|107.14|42208
1622544600000|2021-06-01 10:50:00|107.36|107.28|107.46|107.4|107.58|107.5|107.24|107.16|140492
1622544900000|2021-06-01 10:55:00|107.48|107.42|107.58|107.5|107.64|107.6|107.48|107.4|15964
1622545200000|2021-06-01 11:00:00|107.62|107.52|107.64|107.54|107.74|107.64|107.56|107.46|11475
1622545500000|2021-06-01 11:05:00|107.62|107.56|107.76|107.68|107.78|107.68|107.6|107.56|54337
1622545800000|2021-06-01 11:10:00|107.74|107.66|107.68|107.64|107.74|107.66|107.6|107.54|54847
1622546100000|2021-06-01 11:15:00|107.72|107.66|107.98|107.92|108|107.92|107.68|107.66|116617
1622546400000|2021-06-01 11:20:00|108|107.94|108.18|108.1|108.22|108.12|108|107.92|249394
1622546700000|2021-06-01 11:25:00|108.2|108.12|108.04|107.96|108.28|108.16|108|107.92|96794
1622547000000|2021-06-01 11:30:00|107.96|107.98|107.98|107.92|108.06|108|107.96|107.92|151844
1622547300000|2021-06-01 11:35:00|108|107.9|108.26|108.18|108.26|108.18|107.92|107.88|107334
1622547600000|2021-06-01 11:40:00|108.28|108.16|108.26|108.18|108.28|108.18|108.1|108|36220
1622547900000|2021-06-01 11:45:00|108.22|108.2|108.1|108.02|108.26|108.2|108.06|108.02|84524
1622548200000|2021-06-01 11:50:00|108.06|108|108.26|108.2|108.28|108.2|108.06|108|52053
1622548500000|2021-06-01 11:55:00|108.2|108.18|108.18|108.14|108.2|108.18|108.08|108|79473
1622548800000|2021-06-01 12:00:00|108.16|108.12|108.14|108.08|108.2|108.14|108.1|108.06|51678
1622549100000|2021-06-01 12:05:00|108.16|108.06|108.32|108.26|108.5|108.4|108.14|108.04|490134
1622549400000|2021-06-01 12:10:00|108.34|108.3|108.28|108.18|108.36|108.3|108.24|108.16|224440
1622549700000|2021-06-01 12:15:00|108.26|108.2|108.44|108.38|108.44|108.38|108.24|108.18|28297
1622550000000|2021-06-01 12:20:00|108.38|108.36|108.42|108.36|108.44|108.38|108.36|108.34|35394
1622550300000|2021-06-01 12:25:00|108.4|108.34|108.42|108.34|108.44|108.38|108.36|108.28|64405
1622550600000|2021-06-01 12:30:00|108.44|108.36|108.7|108.64|108.78|108.7|108.42|108.34|75674
1622550900000|2021-06-01 12:35:00|108.64|108.6|108.6|108.56|108.68|108.64|108.6|108.56|51477
1622551200000|2021-06-01 12:40:00|108.62|108.58|108.64|108.58|108.7|108.62|108.52|108.44|209082
1622551500000|2021-06-01 12:45:00|108.62|108.56|108.64|108.56|108.68|108.6|108.58|108.52|161781
1622551800000|2021-06-01 12:50:00|108.66|108.6|108.84|108.78|108.92|108.84|108.66|108.56|92969
1622552100000|2021-06-01 12:55:00|108.86|108.8|109.1|109.04|109.1|109.04|108.84|108.78|354133
1622552400000|2021-06-01 13:00:00|109|109.02|109|108.92|109.08|109.04|108.92|108.84|428296
1622552700000|2021-06-01 13:05:00|108.98|108.9|108.94|108.84|108.98|108.9|108.82|108.72|153285
1622553000000|2021-06-01 13:10:00|108.96|108.86|108.74|108.68|108.98|108.88|108.74|108.68|35777
1622553300000|2021-06-01 13:15:00|108.72|108.66|108.9|108.84|108.92|108.84|108.68|108.64|83405
1622553600000|2021-06-01 13:20:00|108.88|108.82|108.9|108.82|108.92|108.84|108.76|108.7|83366
1622553900000|2021-06-01 13:25:00|108.94|108.84|109.04|108.94|109.06|108.96|108.94|108.82|72034
1622554200000|2021-06-01 13:30:00|109.02|108.92|109.04|108.94|109.08|109|108.86|108.78|143205
1622554500000|2021-06-01 13:35:00|109.02|108.92|108.62|108.54|109.04|108.94|108.62|108.52|303519
1622554800000|2021-06-01 13:40:00|108.6|108.56|108.78|108.68|108.86|108.76|108.28|108.24|340361
1622555100000|2021-06-01 13:45:00|108.76|108.66|108.94|108.88|108.98|108.9|108.64|108.6|176394
1622555400000|2021-06-01 13:50:00|108.96|108.9|109.1|109.04|109.2|109.14|108.94|108.84|241285
1622555700000|2021-06-01 13:55:00|109.08|109|109.06|109|109.12|109.06|108.94|108.92|182838
1622556000000|2021-06-01 14:00:00|109.1|109.02|109.22|109.18|109.48|109.38|108.92|108.86|667871
1622556300000|2021-06-01 14:05:00|109.2|109.16|109.34|109.3|109.4|109.3|109.14|109.08|207719
1622556600000|2021-06-01 14:10:00|109.36|109.28|108.92|108.86|109.36|109.28|108.92|108.86|356757
1622556900000|2021-06-01 14:15:00|108.9|108.84|108.88|108.78|109.02|108.92|108.5|108.38|429449
1622557200000|2021-06-01 14:20:00|108.86|108.8|108.8|108.74|108.92|108.82|108.74|108.7|135785
1622557500000|2021-06-01 14:25:00|108.78|108.72|108.96|108.88|108.96|108.9|108.66|108.58|163830
1622557800000|2021-06-01 14:30:00|108.98|108.9|109.3|109.22|109.32|109.24|108.98|108.88|125086
1622558100000|2021-06-01 14:35:00|109.28|109.2|109.16|109.08|109.32|109.22|108.94|108.92|340820
1622558400000|2021-06-01 14:40:00|109.2|109.1|109.24|109.18|109.34|109.28|109|108.98|271831
1622558700000|2021-06-01 14:45:00|109.22|109.2|109.1|109.02|109.24|109.2|108.94|108.88|149006
1622559000000|2021-06-01 14:50:00|109.08|109.04|108.96|108.9|109.12|109.04|108.88|108.8|218299
1622559300000|2021-06-01 14:55:00|108.94|108.88|108.98|108.94|109|108.94|108.66|108.58|197004
1622559600000|2021-06-01 15:00:00|108.96|108.92|109.12|109.06|109.3|109.26|108.96|108.9|631754
1622559900000|2021-06-01 15:05:00|109.14|109.08|109.1|109.04|109.26|109.16|108.98|108.94|186452
1622560200000|2021-06-01 15:10:00|109.06|109.02|109.36|109.3|109.38|109.32|108.98|108.9|279796
1622560500000|2021-06-01 15:15:00|109.34|109.28|109.16|109.12|109.38|109.32|109.12|109.04|19191370
1622560800000|2021-06-01 15:20:00|109.18|109.14|109.1|109.06|109.3|109.26|109.06|109|256122
1622561100000|2021-06-01 15:25:00|109.12|109.08|109.36|109.28|109.38|109.28|109|108.94|580594
1622617200000|2021-06-02 07:00:00|109.38|108.96|109.88|109.62|110.2|110.04|109.2|108.94|1041584
1622617500000|2021-06-02 07:05:00|109.86|109.64|109.9|109.7|110.02|109.96|109.74|109.58|260011
1622617800000|2021-06-02 07:10:00|109.88|109.72|109.7|109.58|109.88|109.72|109.58|109.44|66549
1622618100000|2021-06-02 07:15:00|109.68|109.6|109.86|109.72|110.24|110.14|109.68|109.58|367784
1622618400000|2021-06-02 07:20:00|109.84|109.74|110.36|110.3|110.38|110.3|109.72|109.56|287676
1622618700000|2021-06-02 07:25:00|110.38|110.32|110.1|109.96|110.5|110.38|109.92|109.8|382603
1622619000000|2021-06-02 07:30:00|110.08|109.98|110.5|110.36|110.74|110.66|109.98|109.84|1363542
1622619300000|2021-06-02 07:35:00|110.48|110.34|110.52|110.4|110.76|110.66|110.38|110.3|534736
1622619600000|2021-06-02 07:40:00|110.54|110.42|110.68|110.56|110.76|110.68|110.54|110.38|439743
1622619900000|2021-06-02 07:45:00|110.66|110.52|110.86|110.74|110.88|110.76|110.46|110.34|241642
1622620200000|2021-06-02 07:50:00|110.9|110.76|111.3|111.22|111.3|111.22|110.82|110.7|706237
1622620500000|2021-06-02 07:55:00|111.32|111.24|111.5|111.44|111.76|111.64|111.22|111.18|840173
1622620800000|2021-06-02 08:00:00|111.48|111.42|112.06|111.96|112.16|112.02|111.42|111.3|789792
1622621100000|2021-06-02 08:05:00|112.08|111.94|112.4|112.26|112.4|112.26|111.92|111.78|424740
1622621400000|2021-06-02 08:10:00|112.38|112.24|112.66|112.54|112.7|112.56|112.24|112.12|1036303
1622621700000|2021-06-02 08:15:00|112.56|112.56|112.44|112.38|112.66|112.56|112.42|112.36|733825
1622622000000|2021-06-02 08:20:00|112.46|112.4|112.08|112.02|112.56|112.44|112|111.92|1095433
1622622300000|2021-06-02 08:25:00|112.06|112|111.62|111.52|112.06|112|111.62|111.48|495388
1622622600000|2021-06-02 08:30:00|111.6|111.54|111.46|111.36|111.68|111.58|111.4|111.2|352093
1622622900000|2021-06-02 08:35:00|111.44|111.34|111.22|111.14|111.44|111.36|111.1|111|319385
1622623200000|2021-06-02 08:40:00|111.2|111.12|111.16|110.98|111.26|111.16|111.06|110.94|274182
1622623500000|2021-06-02 08:45:00|111.12|110.96|110.78|110.7|111.16|111.1|110.78|110.7|285986
1622623800000|2021-06-02 08:50:00|110.8|110.72|110.82|110.68|110.92|110.84|110.7|110.58|148897
1622624100000|2021-06-02 08:55:00|110.84|110.7|111.32|111.24|111.32|111.26|110.8|110.68|159650
1622624400000|2021-06-02 09:00:00|111.36|111.26|111.64|111.58|111.64|111.58|111.32|111.2|276831
1622624700000|2021-06-02 09:05:00|111.68|111.6|111.96|111.88|111.98|111.9|111.68|111.6|224256
1622625000000|2021-06-02 09:10:00|111.94|111.9|111.82|111.76|111.96|111.9|111.66|111.54|173703
1622625300000|2021-06-02 09:15:00|111.8|111.7|111.86|111.78|111.92|111.84|111.8|111.7|122682
1622625600000|2021-06-02 09:20:00|111.84|111.76|111.8|111.7|112.04|111.94|111.76|111.7|255976
1622625900000|2021-06-02 09:25:00|111.78|111.68|111.8|111.74|111.82|111.74|111.64|111.56|91698
1622626200000|2021-06-02 09:30:00|111.82|111.76|112.04|111.96|112.14|112.06|111.82|111.76|214907
1622626500000|2021-06-02 09:35:00|112.02|111.92|112.22|112.14|112.36|112.26|111.96|111.84|265112
1622626800000|2021-06-02 09:40:00|112.16|112.12|111.86|111.74|112.3|112.22|111.86|111.74|201040
1622627100000|2021-06-02 09:45:00|111.88|111.76|111.98|111.88|112|111.94|111.86|111.76|309028
1622627400000|2021-06-02 09:50:00|111.96|111.92|111.8|111.72|112.1|112|111.52|111.44|204420
1622627700000|2021-06-02 09:55:00|111.78|111.74|111.86|111.8|111.88|111.8|111.74|111.64|97135
1622628000000|2021-06-02 10:00:00|111.84|111.76|111.78|111.74|111.84|111.76|111.5|111.38|265449
1622628300000|2021-06-02 10:05:00|111.76|111.72|111.84|111.76|112.04|111.98|111.74|111.64|178870
1622628600000|2021-06-02 10:10:00|111.82|111.74|111.4|111.3|111.82|111.74|111.4|111.28|71722
1622628900000|2021-06-02 10:15:00|111.42|111.32|111.3|111.2|111.66|111.54|111.3|111.18|51820
1622629200000|2021-06-02 10:20:00|111.28|111.22|111.26|111.16|111.28|111.22|111.06|111|228590
1622629500000|2021-06-02 10:25:00|111.24|111.18|111.24|111.18|111.26|111.2|111.02|111|97612
1622629800000|2021-06-02 10:30:00|111.22|111.2|111.48|111.4|111.5|111.44|111.22|111.2|35693
1622630100000|2021-06-02 10:35:00|111.46|111.42|111.22|111.14|111.5|111.42|111.22|111.14|95193
1622630400000|2021-06-02 10:40:00|111.2|111.16|111.4|111.32|111.4|111.32|111.18|111.08|105258
1622630700000|2021-06-02 10:45:00|111.36|111.3|111.24|111.16|111.46|111.36|111.24|111.16|85125
1622631000000|2021-06-02 10:50:00|111.12|111.14|110.84|110.76|111.24|111.18|110.84|110.76|243406
1622631300000|2021-06-02 10:55:00|110.82|110.74|110.8|110.72|110.84|110.74|110.66|110.56|236548
1622631600000|2021-06-02 11:00:00|110.82|110.74|111.18|111.12|111.28|111.12|110.82|110.74|202217
1622631900000|2021-06-02 11:05:00|111.2|111.06|110.9|110.82|111.34|111.22|110.9|110.8|84899
1622632200000|2021-06-02 11:10:00|110.88|110.84|110.9|110.86|110.96|110.88|110.86|110.8|43768
1622632500000|2021-06-02 11:15:00|110.92|110.88|111.02|110.98|111.1|111|110.9|110.84|136811
1622632800000|2021-06-02 11:20:00|111|110.96|110.98|110.92|111|110.96|110.92|110.84|55606
1622633100000|2021-06-02 11:25:00|110.96|110.9|111|110.94|111|110.94|110.9|110.86|23548
1622633400000|2021-06-02 11:30:00|111.02|110.96|110.92|110.86|111.24|111.14|110.82|110.76|433654
1622633700000|2021-06-02 11:35:00|110.9|110.88|110.88|110.82|110.98|110.9|110.82|110.8|52943
1622634000000|2021-06-02 11:40:00|110.9|110.8|110.96|110.9|111|110.9|110.9|110.8|146331
1622634300000|2021-06-02 11:45:00|110.98|110.92|110.86|110.82|111|110.96|110.84|110.78|180239
1622634600000|2021-06-02 11:50:00|110.9|110.84|110.66|110.6|110.9|110.84|110.66|110.58|164827
1622634900000|2021-06-02 11:55:00|110.64|110.58|110.82|110.78|110.88|110.82|110.62|110.52|101806
1622635200000|2021-06-02 12:00:00|110.84|110.8|110.76|110.7|110.86|110.82|110.76|110.68|67475
1622635500000|2021-06-02 12:05:00|110.74|110.68|110.74|110.7|110.82|110.74|110.66|110.62|61480
1622635800000|2021-06-02 12:10:00|110.72|110.68|110.82|110.74|110.86|110.8|110.68|110.6|53249
1622636100000|2021-06-02 12:15:00|110.8|110.72|110.72|110.7|110.8|110.72|110.62|110.6|92947
1622636400000|2021-06-02 12:20:00|110.74|110.68|110.66|110.62|110.78|110.7|110.64|110.6|123208
1622636700000|2021-06-02 12:25:00|110.64|110.6|110.68|110.64|110.72|110.66|110.64|110.58|54367
1622637000000|2021-06-02 12:30:00|110.64|110.62|110.66|110.6|110.7|110.64|110.64|110.6|38983
1622637300000|2021-06-02 12:35:00|110.64|110.58|110.94|110.88|110.94|110.88|110.58|110.54|125201
1622637600000|2021-06-02 12:40:00|110.96|110.9|111.42|111.34|111.42|111.36|110.92|110.86|568776
1622637900000|2021-06-02 12:45:00|111.4|111.32|111.6|111.52|111.62|111.56|111.36|111.32|127921
1622638200000|2021-06-02 12:50:00|111.58|111.5|111.7|111.62|111.76|111.66|111.48|111.44|124864
1622638500000|2021-06-02 12:55:00|111.72|111.64|111.92|111.86|111.94|111.86|111.7|111.64|61761
1622638800000|2021-06-02 13:00:00|111.94|111.88|112.1|112|112.14|112.08|111.94|111.88|629145
1622639100000|2021-06-02 13:05:00|112.08|111.98|112.04|111.98|112.16|112.08|111.9|111.86|369048
1622639400000|2021-06-02 13:10:00|112.06|112|112.24|112.16|112.38|112.3|112.06|112|2007798
1622639700000|2021-06-02 13:15:00|112.22|112.14|112.1|112.06|112.36|112.26|112.1|112.06|232393
1622640000000|2021-06-02 13:20:00|112.12|112.08|111.84|111.78|112.34|112.28|111.8|111.7|577365
1622640300000|2021-06-02 13:25:00|111.86|111.8|111.96|111.86|112.06|112|111.8|111.78|143479
1622640600000|2021-06-02 13:30:00|111.94|111.88|111.56|111.5|111.96|111.88|111.34|111.24|241800
1622640900000|2021-06-02 13:35:00|111.58|111.52|111.9|111.82|112.04|111.98|111.56|111.5|240274
1622641200000|2021-06-02 13:40:00|111.92|111.84|111.92|111.86|112.1|112.06|111.86|111.82|211656
1622641500000|2021-06-02 13:45:00|111.9|111.84|112.16|112.06|112.18|112.06|111.76|111.7|181495
1622641800000|2021-06-02 13:50:00|112.18|112.1|112.08|112.04|112.2|112.12|112.06|111.98|110854
1622642100000|2021-06-02 13:55:00|112.06|112.02|111.92|111.86|112.16|112.1|111.92|111.82|460308
1622642400000|2021-06-02 14:00:00|111.9|111.88|112.02|111.96|112.18|112.12|111.9|111.84|210629
1622642700000|2021-06-02 14:05:00|112.04|111.98|112|111.94|112.2|112.12|111.96|111.88|214427
1622643000000|2021-06-02 14:10:00|111.98|111.96|112|111.96|112.14|112.1|111.94|111.86|347625
1622643300000|2021-06-02 14:15:00|111.98|111.94|112.24|112.22|112.3|112.28|111.98|111.94|230501
1622643600000|2021-06-02 14:20:00|112.26|112.2|112.12|112.08|112.26|112.22|112.06|111.98|363460
1622643900000|2021-06-02 14:25:00|112.16|112.1|112.18|112.12|112.44|112.42|112.1|112.04|541656
1622644200000|2021-06-02 14:30:00|112.2|112.14|112.2|112.16|112.28|112.2|112.14|112.1|231010
1622644500000|2021-06-02 14:35:00|112.18|112.18|112.26|112.22|112.28|112.24|112.08|112.02|329489
1622644800000|2021-06-02 14:40:00|112.28|112.24|112.22|112.18|112.28|112.24|112.16|112.14|353229
1622645100000|2021-06-02 14:45:00|112.2|112.16|111.98|111.94|112.22|112.18|111.98|111.94|241838
1622645400000|2021-06-02 14:50:00|112|111.96|111.98|111.92|112.18|112.12|111.92|111.9|201277
1622645700000|2021-06-02 14:55:00|112|111.94|112.04|112.02|112.14|112.1|111.98|111.94|315457
1622646000000|2021-06-02 15:00:00|112.06|112.04|112.18|112.12|112.18|112.14|111.88|111.82|450269
1622646300000|2021-06-02 15:05:00|112.14|112.14|112.34|112.3|112.54|112.5|112.14|112.14|530546
1622646600000|2021-06-02 15:10:00|112.36|112.32|112.2|112.14|112.4|112.34|112.06|112.02|398856
1622646900000|2021-06-02 15:15:00|112.18|112.16|112.04|112.02|112.2|112.16|111.96|111.9|284009
1622647200000|2021-06-02 15:20:00|112.02|112|111.96|111.94|112.1|112.06|111.92|111.86|349313
1622647500000|2021-06-02 15:25:00|112|111.96|112.02|111.96|112.06|112.02|111.82|111.76|1120237
1622703600000|2021-06-03 07:00:00|112.46|112.3|112.28|112.14|112.6|112.42|111.88|111.7|576731
1622703900000|2021-06-03 07:05:00|112.26|112.16|112.02|111.94|112.26|112.18|111.74|111.62|434421
1622704200000|2021-06-03 07:10:00|112|111.92|111.48|111.38|112|111.92|111.24|111.16|492068
1622704500000|2021-06-03 07:15:00|111.5|111.4|111.86|111.82|112.02|111.9|111.44|111.3|528204
1622704800000|2021-06-03 07:20:00|111.84|111.8|111.28|111.18|111.84|111.8|111.24|111.14|289069
1622705100000|2021-06-03 07:25:00|111.26|111.2|111.52|111.46|111.68|111.6|111.24|111.14|317447
1622705400000|2021-06-03 07:30:00|111.5|111.44|111.64|111.6|111.7|111.68|111.48|111.44|373857
1622705700000|2021-06-03 07:35:00|111.62|111.58|111.68|111.62|111.78|111.7|111.58|111.5|147122
1622706000000|2021-06-03 07:40:00|111.66|111.6|111.7|111.66|111.72|111.66|111.48|111.4|181047
1622706300000|2021-06-03 07:45:00|111.68|111.62|111.88|111.86|112.14|112.06|111.64|111.56|397685
1622706600000|2021-06-03 07:50:00|111.86|111.82|111.26|111.2|111.88|111.84|111.26|111.18|201241
1622706900000|2021-06-03 07:55:00|111.28|111.22|111.84|111.76|112|111.96|111.28|111.22|407055
1622707200000|2021-06-03 08:00:00|111.9|111.74|111.86|111.8|112.02|111.94|111.84|111.74|198506
1622707500000|2021-06-03 08:05:00|111.84|111.76|111.74|111.66|111.88|111.84|111.54|111.48|238071
1622707800000|2021-06-03 08:10:00|111.76|111.68|112|111.94|112|111.94|111.76|111.68|97657
1622708100000|2021-06-03 08:15:00|111.98|111.92|112.1|112.02|112.34|112.28|111.96|111.88|193537
1622708400000|2021-06-03 08:20:00|112.08|112|112.14|112.06|112.26|112.18|112|111.94|132632
1622708700000|2021-06-03 08:25:00|112.12|112.02|112.06|112.02|112.18|112.14|111.98|111.9|201125
1622709000000|2021-06-03 08:30:00|112.08|112.04|112.2|112.12|112.26|112.18|112.08|112.04|80851
1622709300000|2021-06-03 08:35:00|112.22|112.14|112.04|112|112.28|112.16|112|111.94|125603
1622709600000|2021-06-03 08:40:00|112.02|111.98|111.88|111.82|112.02|111.98|111.72|111.66|282849
1622709900000|2021-06-03 08:45:00|111.86|111.8|111.72|111.66|111.9|111.8|111.7|111.64|91039
1622710200000|2021-06-03 08:50:00|111.7|111.64|111.84|111.78|111.86|111.78|111.56|111.5|125486
1622710500000|2021-06-03 08:55:00|111.88|111.8|111.7|111.66|111.94|111.88|111.68|111.62|73766
1622710800000|2021-06-03 09:00:00|111.68|111.62|111.68|111.62|111.7|111.66|111.48|111.4|301198
1622711100000|2021-06-03 09:05:00|111.7|111.64|111.7|111.64|111.86|111.78|111.64|111.56|153490
1622711400000|2021-06-03 09:10:00|111.72|111.66|111.74|111.7|111.76|111.72|111.68|111.6|53444
1622711700000|2021-06-03 09:15:00|111.76|111.72|111.74|111.68|111.92|111.82|111.68|111.64|187052
1622712000000|2021-06-03 09:20:00|111.72|111.7|111.82|111.76|111.86|111.8|111.68|111.64|125831
1622712300000|2021-06-03 09:25:00|111.8|111.78|112|111.92|112|111.94|111.8|111.76|57404
1622712600000|2021-06-03 09:30:00|111.98|111.9|111.84|111.76|112.08|112.04|111.84|111.76|70593
1622712900000|2021-06-03 09:35:00|111.8|111.78|111.88|111.84|111.9|111.88|111.8|111.76|53241
1622713200000|2021-06-03 09:40:00|111.9|111.82|111.96|111.92|112|111.94|111.88|111.8|52421
1622713500000|2021-06-03 09:45:00|111.94|111.9|112.1|112.06|112.36|112.26|111.8|111.76|197576
1622713800000|2021-06-03 09:50:00|112.08|112.08|112.16|112.08|112.32|112.24|112.08|112.02|230675
1622714100000|2021-06-03 09:55:00|112.14|112.06|112.02|111.96|112.14|112.06|112|111.92|69279
1622714400000|2021-06-03 10:00:00|112|111.94|112.04|112|112.2|112.16|112|111.92|152366
1622714700000|2021-06-03 10:05:00|112.02|111.98|111.84|111.76|112.04|112|111.7|111.6|95708
1622715000000|2021-06-03 10:10:00|111.82|111.74|111.42|111.34|111.82|111.74|111.42|111.34|59603
1622715300000|2021-06-03 10:15:00|111.4|111.36|111.42|111.36|111.5|111.46|111.38|111.34|52180
1622715600000|2021-06-03 10:20:00|111.4|111.34|111.4|111.34|111.5|111.46|111.38|111.34|72335
1622715900000|2021-06-03 10:25:00|111.38|111.32|111.32|111.28|111.4|111.36|111.26|111.2|57281
1622716200000|2021-06-03 10:30:00|111.36|111.3|111.24|111.18|111.4|111.32|111.18|111.12|111522
1622716500000|2021-06-03 10:35:00|111.22|111.16|111.4|111.36|111.44|111.36|111.18|111.12|79398
1622716800000|2021-06-03 10:40:00|111.38|111.34|111.14|111.1|111.38|111.34|111.12|111.04|69236
1622717100000|2021-06-03 10:45:00|111.16|111.12|111.24|111.22|111.28|111.24|111.12|111.06|194731
1622717400000|2021-06-03 10:50:00|111.28|111.24|111.08|111.04|111.32|111.28|110.98|110.96|238293
1622717700000|2021-06-03 10:55:00|111.1|111.02|110.88|110.8|111.12|111.1|110.72|110.7|236474
1622718000000|2021-06-03 11:00:00|110.9|110.82|110.54|110.46|110.96|110.88|110.4|110.32|294892
1622718300000|2021-06-03 11:05:00|110.52|110.48|110.7|110.64|110.76|110.66|110.48|110.42|135243
1622718600000|2021-06-03 11:10:00|110.68|110.66|110.8|110.72|110.9|110.82|110.68|110.62|39728
1622718900000|2021-06-03 11:15:00|110.84|110.74|110.74|110.72|110.92|110.84|110.7|110.66|171456
1622719200000|2021-06-03 11:20:00|110.72|110.7|110.64|110.56|110.74|110.7|110.48|110.4|145982
1622719500000|2021-06-03 11:25:00|110.66|110.54|110.58|110.54|110.66|110.56|110.56|110.48|38790
1622719800000|2021-06-03 11:30:00|110.56|110.52|110.12|110.08|110.58|110.52|110.12|110.08|269942
1622720100000|2021-06-03 11:35:00|110.1|110.04|110.12|110.04|110.28|110.22|110.02|109.98|322865
1622720400000|2021-06-03 11:40:00|110.08|110.06|110.24|110.2|110.28|110.2|109.94|109.9|489009
1622720700000|2021-06-03 11:45:00|110.22|110.16|110.04|110|110.26|110.18|110.02|109.96|847680
1622721000000|2021-06-03 11:50:00|110.02|109.98|109.82|109.78|110.02|110|109.7|109.64|599831
1622721300000|2021-06-03 11:55:00|109.84|109.8|109.72|109.66|110.08|110|109.72|109.64|216270
1622721600000|2021-06-03 12:00:00|109.7|109.68|109.84|109.8|109.88|109.82|109.58|109.5|286055
1622721900000|2021-06-03 12:05:00|109.82|109.78|109.48|109.44|109.88|109.78|109.48|109.42|469686
1622722200000|2021-06-03 12:10:00|109.46|109.4|109.54|109.48|109.64|109.6|109.4|109.36|219562
1622722500000|2021-06-03 12:15:00|109.56|109.52|109.88|109.84|109.88|109.86|109.56|109.48|178862
1622722800000|2021-06-03 12:20:00|109.9|109.86|109.92|109.9|110.06|109.98|109.88|109.82|102258
1622723100000|2021-06-03 12:25:00|109.9|109.88|110.2|110.14|110.26|110.14|109.88|109.82|53933
1622723400000|2021-06-03 12:30:00|110.18|110.16|110.5|110.46|110.6|110.52|110.18|110.16|69401
1622723700000|2021-06-03 12:35:00|110.48|110.42|110.22|110.18|110.56|110.48|110.2|110.14|296219
1622724000000|2021-06-03 12:40:00|110.24|110.2|110.58|110.52|110.6|110.52|110.24|110.2|139123
1622724300000|2021-06-03 12:45:00|110.56|110.5|110.44|110.38|110.58|110.52|110.36|110.3|167610
1622724600000|2021-06-03 12:50:00|110.46|110.4|110.48|110.44|110.58|110.5|110.44|110.38|64189
1622724900000|2021-06-03 12:55:00|110.46|110.4|110.24|110.2|110.5|110.44|110.24|110.2|153518
1622725200000|2021-06-03 13:00:00|110.26|110.22|110.2|110.16|110.38|110.34|110.08|110.04|133035
1622725500000|2021-06-03 13:05:00|110.24|110.18|110.38|110.34|110.48|110.42|110.24|110.18|69288
1622725800000|2021-06-03 13:10:00|110.4|110.36|110.3|110.24|110.44|110.38|110.3|110.24|556952
1622726100000|2021-06-03 13:15:00|110.32|110.26|110.26|110.22|110.34|110.28|110.1|110.06|176917
1622726400000|2021-06-03 13:20:00|110.3|110.24|110.7|110.66|110.74|110.7|110.3|110.24|293643
1622726700000|2021-06-03 13:25:00|110.68|110.64|110.8|110.76|110.84|110.76|110.6|110.54|325422
1622727000000|2021-06-03 13:30:00|110.82|110.78|110.54|110.48|110.82|110.8|110.4|110.34|394624
1622727300000|2021-06-03 13:35:00|110.56|110.5|110.36|110.28|110.62|110.56|110.24|110.2|303044
1622727600000|2021-06-03 13:40:00|110.34|110.26|109.86|109.78|110.34|110.3|109.66|109.64|266169
1622727900000|2021-06-03 13:45:00|109.84|109.76|109.68|109.62|109.9|109.84|109.66|109.58|176485
1622728200000|2021-06-03 13:50:00|109.7|109.66|109.76|109.72|109.9|109.86|109.64|109.56|332214
1622728500000|2021-06-03 13:55:00|109.74|109.68|109.92|109.88|109.98|109.92|109.72|109.64|204195
1622728800000|2021-06-03 14:00:00|109.9|109.86|109.78|109.76|110.06|110|109.72|109.66|313563
1622729100000|2021-06-03 14:05:00|109.76|109.74|109.86|109.84|110.04|110|109.72|109.7|231850
1622729400000|2021-06-03 14:10:00|109.82|109.82|109.54|109.5|109.9|109.86|109.52|109.5|218950
1622729700000|2021-06-03 14:15:00|109.52|109.52|109.52|109.5|109.56|109.54|109.48|109.44|323266
1622730000000|2021-06-03 14:20:00|109.54|109.52|109.86|109.82|109.86|109.84|109.54|109.52|556500
1622730300000|2021-06-03 14:25:00|109.84|109.8|109.8|109.76|109.86|109.82|109.64|109.58|449489
1622730600000|2021-06-03 14:30:00|109.78|109.74|110.24|110.2|110.32|110.3|109.78|109.74|370171
1622730900000|2021-06-03 14:35:00|110.26|110.22|110.06|110.02|110.36|110.3|110.06|110|331229
1622731200000|2021-06-03 14:40:00|110.08|110.04|110.18|110.14|110.2|110.16|110.04|110|278245
1622731500000|2021-06-03 14:45:00|110.2|110.16|110.6|110.54|110.74|110.64|110.18|110.16|260497
1622731800000|2021-06-03 14:50:00|110.58|110.52|110.38|110.32|110.58|110.54|110.34|110.24|125843
1622732100000|2021-06-03 14:55:00|110.36|110.3|110.5|110.46|110.56|110.54|110.34|110.28|207787
1622732400000|2021-06-03 15:00:00|110.48|110.48|110.3|110.24|110.48|110.48|110.26|110.22|246279
1622732700000|2021-06-03 15:05:00|110.28|110.22|110.26|110.24|110.3|110.28|110.18|110.14|177481
1622733000000|2021-06-03 15:10:00|110.28|110.26|110.32|110.3|110.36|110.34|110.28|110.24|148221
1622733300000|2021-06-03 15:15:00|110.34|110.28|110.14|110.1|110.36|110.34|110.04|110|267157
1622733600000|2021-06-03 15:20:00|110.12|110.08|110.32|110.28|110.32|110.28|110.1|110.04|221236
1622733900000|2021-06-03 15:25:00|110.34|110.3|110.32|110.24|110.34|110.3|110.12|110.08|644581
1622790000000|2021-06-04 07:00:00|109.96|109.52|109.34|109.12|110.78|110.32|108.72|108.6|1369670
1622790300000|2021-06-04 07:05:00|109.32|109.1|108.48|108.32|109.32|109.1|107.92|107.74|889578
1622790600000|2021-06-04 07:10:00|108.5|108.34|108.02|107.92|108.7|108.58|107.86|107.82|912668
1622790900000|2021-06-04 07:15:00|108.04|107.9|107.8|107.7|108.04|107.92|107.6|107.5|300466
1622791200000|2021-06-04 07:20:00|107.78|107.72|107.88|107.76|108.02|107.98|107.66|107.6|517810
1622791500000|2021-06-04 07:25:00|107.9|107.78|108.58|108.5|108.6|108.5|107.88|107.78|586177
1622791800000|2021-06-04 07:30:00|108.6|108.64|107.84|107.74|108.76|108.66|107.76|107.68|484980
1622792100000|2021-06-04 07:35:00|107.8|107.76|107.66|107.58|107.94|107.84|107.54|107.42|724780
1622792400000|2021-06-04 07:40:00|107.68|107.54|107.24|107.18|108.04|107.94|107.24|107.18|472023
1622792700000|2021-06-04 07:45:00|107.26|107.24|107|106.96|107.44|107.28|106.78|106.62|1145327
1622793000000|2021-06-04 07:50:00|107.04|106.98|106.92|106.8|107.16|107.14|106.76|106.6|607934
1622793300000|2021-06-04 07:55:00|106.94|106.94|107.02|106.94|107.26|107.2|106.82|106.78|382023
1622793600000|2021-06-04 08:00:00|107|106.96|106.68|106.62|107|106.96|106.6|106.54|596837
1622793900000|2021-06-04 08:05:00|106.66|106.6|106.88|106.82|106.94|106.86|106.66|106.6|195501
1622794200000|2021-06-04 08:10:00|106.86|106.8|106.7|106.6|106.86|106.8|106.48|106.4|332873
1622794500000|2021-06-04 08:15:00|106.68|106.62|106.82|106.76|107.06|107.02|106.64|106.62|585129
1622794800000|2021-06-04 08:20:00|106.8|106.82|106.54|106.5|106.88|106.84|106.54|106.5|230964
1622795100000|2021-06-04 08:25:00|106.52|106.48|106.68|106.6|106.76|106.7|106.52|106.48|453618
1622795400000|2021-06-04 08:30:00|106.66|106.56|106.7|106.64|106.72|106.66|106.44|106.4|264558
1622795700000|2021-06-04 08:35:00|106.72|106.66|106.74|106.7|107.1|107.02|106.66|106.58|401855
1622796000000|2021-06-04 08:40:00|106.72|106.68|106.7|106.62|106.78|106.74|106.54|106.5|508140
1622796300000|2021-06-04 08:45:00|106.68|106.6|106.72|106.66|106.88|106.84|106.52|106.44|480686
1622796600000|2021-06-04 08:50:00|106.7|106.64|106.72|106.66|106.86|106.82|106.68|106.6|257149
1622796900000|2021-06-04 08:55:00|106.7|106.64|106.54|106.48|106.78|106.72|106.48|106.4|107955
1622797200000|2021-06-04 09:00:00|106.52|106.46|106.56|106.54|106.68|106.62|106.46|106.32|294154
1622797500000|2021-06-04 09:05:00|106.58|106.56|106.6|106.52|106.72|106.66|106.56|106.5|202412
1622797800000|2021-06-04 09:10:00|106.58|106.5|106.64|106.6|106.7|106.6|106.48|106.38|195166
1622798100000|2021-06-04 09:15:00|106.66|106.64|106.72|106.64|106.78|106.72|106.46|106.38|151408
1622798400000|2021-06-04 09:20:00|106.74|106.66|106.58|106.54|106.74|106.66|106.58|106.52|107108
1622798700000|2021-06-04 09:25:00|106.56|106.52|106.52|106.46|106.64|106.58|106.48|106.4|249769
1622799000000|2021-06-04 09:30:00|106.5|106.48|106.26|106.2|106.54|106.48|106.1|106|561346
1622799300000|2021-06-04 09:35:00|106.24|106.18|106.2|106.14|106.26|106.22|105.86|105.8|539846
1622799600000|2021-06-04 09:40:00|106.18|106.12|106.06|106.02|106.28|106.24|105.9|105.82|277117
1622799900000|2021-06-04 09:45:00|106.08|106|106.44|106.38|106.46|106.38|106.04|105.96|229423
1622800200000|2021-06-04 09:50:00|106.46|106.4|106.3|106.24|106.48|106.44|106.3|106.22|272201
1622800500000|2021-06-04 09:55:00|106.32|106.22|106.34|106.28|106.44|106.38|106.26|106.2|123767
1622800800000|2021-06-04 10:00:00|106.32|106.26|106.24|106.2|106.42|106.34|106.22|106.14|187750
1622801100000|2021-06-04 10:05:00|106.26|106.22|106.22|106.16|106.38|106.32|106.22|106.14|77756
1622801400000|2021-06-04 10:10:00|106.2|106.12|106.36|106.28|106.46|106.4|106.12|106.06|206846
1622801700000|2021-06-04 10:15:00|106.34|106.26|106.28|106.22|106.34|106.26|106.22|106.14|107017
1622802000000|2021-06-04 10:20:00|106.3|106.26|106.16|106.08|106.32|106.26|106.16|106.08|110928
1622802300000|2021-06-04 10:25:00|106.18|106.1|106.38|106.34|106.42|106.36|106.18|106.1|122351
1622802600000|2021-06-04 10:30:00|106.36|106.32|106.2|106.16|106.36|106.34|106.18|106.12|166313
1622802900000|2021-06-04 10:35:00|106.22|106.18|106.44|106.38|106.46|106.38|106.2|106.14|157522
1622803200000|2021-06-04 10:40:00|106.46|106.4|106.66|106.6|106.68|106.6|106.44|106.4|112011
1622803500000|2021-06-04 10:45:00|106.64|106.62|106.6|106.52|106.84|106.82|106.6|106.52|222072
1622803800000|2021-06-04 10:50:00|106.58|106.54|106.92|106.86|106.94|106.86|106.58|106.54|223946
1622804100000|2021-06-04 10:55:00|106.94|106.88|107.16|107.1|107.3|107.2|106.94|106.88|329341
1622804400000|2021-06-04 11:00:00|107.18|107.12|107.06|107|107.24|107.22|107|106.92|336262
1622804700000|2021-06-04 11:05:00|107.08|107.02|106.88|106.82|107.12|107.04|106.88|106.82|247797
1622805000000|2021-06-04 11:10:00|106.9|106.84|106.76|106.72|106.94|106.86|106.74|106.7|120249
1622805300000|2021-06-04 11:15:00|106.78|106.74|107.1|107.04|107.26|107.16|106.76|106.74|326820
1622805600000|2021-06-04 11:20:00|107.12|107.02|107.16|107.1|107.28|107.26|107.12|107.02|102916
1622805900000|2021-06-04 11:25:00|107.18|107.12|107.28|107.24|107.32|107.28|107.18|107.12|183613
1622806200000|2021-06-04 11:30:00|107.3|107.26|107.16|107.1|107.36|107.3|107.14|107.06|125821
1622806500000|2021-06-04 11:35:00|107.14|107.12|107.08|107|107.24|107.16|107.08|107|55004
1622806800000|2021-06-04 11:40:00|107.06|107.02|107.1|107.02|107.1|107.02|106.88|106.84|104372
1622807100000|2021-06-04 11:45:00|107.08|107|107.08|107.04|107.08|107.04|107|106.92|30956
1622807400000|2021-06-04 11:50:00|107.06|107|107.06|107.02|107.12|107.06|107.04|107|31375
1622807700000|2021-06-04 11:55:00|107.08||107.08||107.08||107.06||3211
1622808000000|2021-06-04 12:00:00|107.1|107.08|107.06|107.02|107.14|107.08|107.06|107.02|59738
1622808300000|2021-06-04 12:05:00|107.08|107.04|107.02|106.98|107.22|107.16|107.02|106.94|127499
1622808600000|2021-06-04 12:10:00|107.04|107|107.08|107.02|107.16|107.1|107.02|106.94|57818
1622808900000|2021-06-04 12:15:00|107.1|107.04|107.1|107.04|107.18|107.1|107.08|107.04|24348
1622809200000|2021-06-04 12:20:00|107.12|107.06|107.02|106.96|107.14|107.06|106.78|106.7|236265
1622809500000|2021-06-04 12:25:00|107.04|107.02|106.92|106.82|107.08|107.04|106.92|106.82|81807
1622809800000|2021-06-04 12:30:00|106.94|106.84|107.02|106.96|107.12|107.04|106.84|106.66|67209
1622810100000|2021-06-04 12:35:00|107|106.92|107.12|107.06|107.14|107.1|106.94|106.86|93218
1622810400000|2021-06-04 12:40:00|107.14|107.08|107.36|107.28|107.4|107.3|107.14|107.08|11042
1622810700000|2021-06-04 12:45:00|107.4|107.3|107.3|107.26|107.42|107.32|107.28|107.2|72937
1622811000000|2021-06-04 12:50:00|107.32|107.28|107.52|107.46|107.52|107.48|107.28|107.24|248950
1622811300000|2021-06-04 12:55:00|107.54|107.48|107.64|107.6|107.66|107.6|107.5|107.48|84086
1622811600000|2021-06-04 13:00:00|107.66|107.62|107.78|107.7|107.86|107.8|107.64|107.6|201413
1622811900000|2021-06-04 13:05:00|107.8|107.72|107.9|107.86|107.9|107.86|107.66|107.58|131661
1622812200000|2021-06-04 13:10:00|107.88|107.84|107.88|107.82|107.88|107.84|107.74|107.68|103032
1622812500000|2021-06-04 13:15:00|107.86|107.8|107.78|107.72|107.88|107.82|107.68|107.6|158114
1622812800000|2021-06-04 13:20:00|107.8|107.74|107.88|107.82|107.88|107.82|107.7|107.6|90862
1622813100000|2021-06-04 13:25:00|107.86|107.84|107.78|107.72|107.88|107.84|107.68|107.58|115294
1622813400000|2021-06-04 13:30:00|107.76|107.74|107.72|107.64|107.96|107.92|107.64|107.54|359128
1622813700000|2021-06-04 13:35:00|107.7|107.62|107.8|107.78|107.82|107.8|107.56|107.46|249884
1622814000000|2021-06-04 13:40:00|107.82|107.76|107.72|107.68|108.02|108|107.66|107.58|318729
1622814300000|2021-06-04 13:45:00|107.74|107.7|107.84|107.8|107.92|107.88|107.66|107.6|347039
1622814600000|2021-06-04 13:50:00|107.86|107.82|108.18|108.14|108.28|108.22|107.86|107.82|254116
1622814900000|2021-06-04 13:55:00|108.2|108.16|108.56|108.54|108.6|108.58|108.2|108.16|241689
1622815200000|2021-06-04 14:00:00|108.58|108.56|108.46|108.42|108.74|108.68|108.42|108.36|363501
1622815500000|2021-06-04 14:05:00|108.48|108.44|108.68|108.64|108.82|108.78|108.44|108.38|1615575
1622815800000|2021-06-04 14:10:00|108.66|108.62|108.12|108.04|108.74|108.68|108.1|108.04|394634
1622816100000|2021-06-04 14:15:00|108.1|108.02|107.9|107.84|108.12|108.04|107.76|107.74|198391
1622816400000|2021-06-04 14:20:00|107.88|107.86|108|107.96|108.02|108|107.8|107.74|1403454
1622816700000|2021-06-04 14:25:00|107.98|107.94|108.16|108.12|108.28|108.22|107.98|107.9|227051
1622817000000|2021-06-04 14:30:00|108.14|108.08|108.06|108.02|108.16|108.12|108.06|108|94587
1622817300000|2021-06-04 14:35:00|108.04|108.04|108.06|108.02|108.14|108.08|108.04|107.98|87742
1622817600000|2021-06-04 14:40:00|108.04|108|108.02|107.98|108.08|108.04|107.92|107.88|117316
1622817900000|2021-06-04 14:45:00|108|107.96|108.1|108.06|108.22|108.16|107.94|107.88|153470
1622818200000|2021-06-04 14:50:00|108.12|108.08|108.08|108.02|108.24|108.2|108.08|108|77422
1622818500000|2021-06-04 14:55:00|108.1|108.04|107.92|107.88|108.1|108.08|107.92|107.88|43390
1622818800000|2021-06-04 15:00:00|107.94|107.9|107.8|107.76|108|107.94|107.78|107.74|134453
1622819100000|2021-06-04 15:05:00|107.78|107.74|107.54|107.5|107.78|107.76|107.5|107.46|277331
1622819400000|2021-06-04 15:10:00|107.52|107.52|107.42|107.38|107.58|107.56|107.42|107.36|193670
1622819700000|2021-06-04 15:15:00|107.4|107.4|107.36|107.3|107.5|107.44|107.28|107.24|503745
1622820000000|2021-06-04 15:20:00|107.34|107.32|107.24|107.2|107.38|107.34|107.16|107.14|396711
1622820300000|2021-06-04 15:25:00|107.26|107.22|107.38|107.3|107.44|107.4|107.2|107.14|771010
1623049200000|2021-06-07 07:00:00|108.22|108|107.46|107.3|108.3|108.08|107.46|107.24|244983
1623049500000|2021-06-07 07:05:00|107.44|107.26|106.84|106.7|107.44|107.28|106.82|106.7|123808
1623049800000|2021-06-07 07:10:00|106.82|106.64|106.14|106|106.88|106.68|106.04|105.92|433934
1623050100000|2021-06-07 07:15:00|106.12|105.92|106.06|106|106.32|106.18|105.98|105.9|590354
1623050400000|2021-06-07 07:20:00|106.08|106.02|106.58|106.5|106.6|106.52|105.98|105.92|397925
1623050700000|2021-06-07 07:25:00|106.6|106.52|107.14|107.04|107.18|107.06|106.6|106.52|371702
1623051000000|2021-06-07 07:30:00|107.16|107.02|106.9|106.78|107.2|107.02|106.74|106.66|102338
1623051300000|2021-06-07 07:35:00|106.88|106.76|106.72|106.66|106.88|106.76|106.62|106.52|162474
1623051600000|2021-06-07 07:40:00|106.74|106.68|106.72|106.62|106.82|106.7|106.56|106.48|92152
1623051900000|2021-06-07 07:45:00|106.7|106.64|106.54|106.4|106.72|106.66|106.52|106.4|80568
1623052200000|2021-06-07 07:50:00|106.52|106.42|106.74|106.66|106.76|106.7|106.4|106.3|59898
1623052500000|2021-06-07 07:55:00|106.78|106.7|107.06|106.98|107.16|107.08|106.72|106.64|95457
1623052800000|2021-06-07 08:00:00|107.04|106.96|107.02|106.92|107.06|107.02|106.84|106.74|44056
1623053100000|2021-06-07 08:05:00|107|106.9|106.98|106.9|107|106.9|106.72|106.62|66653
1623053400000|2021-06-07 08:10:00|107|106.92|107.26|107.18|107.34|107.26|107|106.92|54597
1623053700000|2021-06-07 08:15:00|107.24|107.16|107.18|107.12|107.24|107.2|107.1|107.02|48393
1623054000000|2021-06-07 08:20:00|107.2|107.14|107.32|107.24|107.32|107.24|107.02|106.94|77814
1623054300000|2021-06-07 08:25:00|107.3|107.26|107.26|107.2|107.38|107.28|107.2|107.1|112385
1623054600000|2021-06-07 08:30:00|107.24|107.18|107.16|107.1|107.24|107.18|107.04|106.98|102389
1623054900000|2021-06-07 08:35:00|107.18|107.08|107.12|107.04|107.2|107.08|107.06|106.96|59497
1623055200000|2021-06-07 08:40:00|107.14|107.06|107.24|107.18|107.26|107.2|107.12|107.06|47759
1623055500000|2021-06-07 08:45:00|107.22|107.14|107.2|107.16|107.24|107.18|107.1|107.06|52793
1623055800000|2021-06-07 08:50:00|107.22|107.18|107.04|107|107.24|107.2|107.04|106.98|26727
1623056100000|2021-06-07 08:55:00|107.06|107.02|107.22|107.14|107.22|107.16|107.06|107.02|47458
1623056400000|2021-06-07 09:00:00|107.24|107.16|106.98|106.96|107.3|107.24|106.98|106.94|90159
1623056700000|2021-06-07 09:05:00|107|107|106.94|106.88|107.08|107.04|106.86|106.84|237952
1623057000000|2021-06-07 09:10:00|106.92|106.86|106.88|106.82|106.94|106.86|106.76|106.68|45692
1623057300000|2021-06-07 09:15:00|106.86|106.84|106.96|106.9|107|106.92|106.82|106.74|51951
1623057600000|2021-06-07 09:20:00|107|106.92|107.38|107.32|107.38|107.34|107|106.92|136563
1623057900000|2021-06-07 09:25:00|107.4|107.34|107.36|107.34|107.56|107.5|107.3|107.26|166641
1623058200000|2021-06-07 09:30:00|107.4|107.36|107.58|107.54|107.62|107.54|107.4|107.32|248379
1623058500000|2021-06-07 09:35:00|107.56|107.52|107.5|107.44|107.6|107.52|107.36|107.32|207218
1623058800000|2021-06-07 09:40:00|107.48|107.46|107.38|107.32|107.48|107.46|107.34|107.26|77486
1623059100000|2021-06-07 09:45:00|107.36|107.3|107.58|107.52|107.58|107.56|107.3|107.24|91183
1623059400000|2021-06-07 09:50:00|107.6|107.6|107.48|107.42|107.74|107.72|107.4|107.32|146998
1623059700000|2021-06-07 09:55:00|107.46|107.4|107.52|107.46|107.54|107.5|107.44|107.38|60810
1623060000000|2021-06-07 10:00:00|107.5|107.44|107.6|107.54|107.62|107.56|107.46|107.38|55642
1623060300000|2021-06-07 10:05:00|107.62|107.56|107.52|107.48|107.7|107.64|107.48|107.42|82969
1623060600000|2021-06-07 10:10:00|107.5|107.46|107.42|107.38|107.5|107.48|107.38|107.32|27376
1623060900000|2021-06-07 10:15:00|107.4|107.36|107.36|107.32|107.4|107.36|107.36|107.28|10273
1623061200000|2021-06-07 10:20:00|107.4|107.34|107.36|107.32|107.4|107.36|107.36|107.32|18569
1623061500000|2021-06-07 10:25:00|107.38|107.34|107.48|107.44|107.48|107.46|107.36|107.32|76134
1623061800000|2021-06-07 10:30:00|107.5|107.46|107.56|107.52|107.58|107.52|107.5|107.44|37151
1623062100000|2021-06-07 10:35:00|107.58|107.54|107.76|107.7|107.78|107.72|107.58|107.54|32531
1623062400000|2021-06-07 10:40:00|107.78|107.72|107.9|107.86|107.98|107.92|107.78|107.72|94809
1623062700000|2021-06-07 10:45:00|107.88|107.82|107.9|107.84|107.94|107.88|107.8|107.76|65531
1623063000000|2021-06-07 10:50:00|107.92|107.86|107.98|107.92|107.98|107.94|107.9|107.84|51193
1623063300000|2021-06-07 10:55:00|108|107.94|108.14|108.1|108.2|108.14|107.92|107.9|115763
1623063600000|2021-06-07 11:00:00|108.12|108.08|108.28|108.2|108.3|108.2|107.98|107.94|153270
1623063900000|2021-06-07 11:05:00|108.26|108.16|108.12|108.08|108.26|108.16|108.12|108.04|91963
1623064200000|2021-06-07 11:10:00|108.1|108.06|108.26|108.22|108.26|108.22|107.92|107.86|58682
1623064500000|2021-06-07 11:15:00|108.28|108.24|108.28|108.22|108.42|108.34|108.28|108.2|36529
1623064800000|2021-06-07 11:20:00|108.3|108.24|108.18|108.12|108.38|108.32|108.14|108.06|35081
1623065100000|2021-06-07 11:25:00|108.14|108.1|108.34|108.28|108.34|108.32|108.12|108.1|34926
1623065400000|2021-06-07 11:30:00|108.32|108.26|108.24|108.18|108.34|108.28|108.18|108.1|78331
1623065700000|2021-06-07 11:35:00|108.22|108.2|108.28|108.24|108.36|108.32|108.2|108.14|149373
1623066000000|2021-06-07 11:40:00|108.3|108.26|108.46|108.42|108.5|108.46|108.3|108.26|138073
1623066300000|2021-06-07 11:45:00|108.5|108.44|108.68|108.62|108.7|108.62|108.5|108.44|48309
1623066600000|2021-06-07 11:50:00|108.66|108.64|108.68|108.62|108.78|108.72|108.64|108.6|141399
1623066900000|2021-06-07 11:55:00|108.66|108.6|108.62|108.58|108.74|108.68|108.62|108.58|169207
1623067200000|2021-06-07 12:00:00|108.64|108.6|108.48|108.4|108.66|108.6|108.48|108.38|105559
1623067500000|2021-06-07 12:05:00|108.46|108.42|108.62|108.58|108.64|108.58|108.42|108.42|67095
1623067800000|2021-06-07 12:10:00|108.58|108.56|108.62|108.58|108.7|108.62|108.54|108.48|64117
1623068100000|2021-06-07 12:15:00|108.6|108.56|108.76|108.7|108.86|108.78|108.58|108.54|89164
1623068400000|2021-06-07 12:20:00|108.78|108.72|108.8|108.74|108.88|108.84|108.76|108.72|54352
1623068700000|2021-06-07 12:25:00|108.82|108.76|108.72|108.66|108.94|108.86|108.72|108.66|89755
1623069000000|2021-06-07 12:30:00|108.74|108.68|108.6|108.54|108.74|108.68|108.58|108.5|48973
1623069300000|2021-06-07 12:35:00|108.58|108.56|108.6|108.56|108.64|108.58|108.52|108.46|36132
1623069600000|2021-06-07 12:40:00|108.64|108.58|108.72|108.68|108.72|108.68|108.6|108.56|126864
1623069900000|2021-06-07 12:45:00|108.7|108.7|108.68|108.66|108.7|108.7|108.58|108.54|59570
1623070200000|2021-06-07 12:50:00|108.7|108.62|108.7|108.64|108.7|108.68|108.64|108.58|63490
1623070500000|2021-06-07 12:55:00|108.68|108.62|108.8|108.76|108.8|108.78|108.64|108.62|95619
1623070800000|2021-06-07 13:00:00|108.78|108.74|108.84|108.78|108.88|108.82|108.7|108.64|140412
1623071100000|2021-06-07 13:05:00|108.82|108.8|108.72|108.66|108.84|108.8|108.62|108.56|83292
1623071400000|2021-06-07 13:10:00|108.7|108.64|108.66|108.6|108.7|108.66|108.54|108.5|50436
1623071700000|2021-06-07 13:15:00|108.7|108.62|108.88|108.84|108.92|108.84|108.7|108.62|125423
1623072000000|2021-06-07 13:20:00|108.86|108.82|109.28|109.24|109.3|109.28|108.82|108.78|615067
1623072300000|2021-06-07 13:25:00|109.3|109.26|109.12|109.08|109.42|109.38|109.1|109.06|165526
1623072600000|2021-06-07 13:30:00|109.1|109.06|109.3|109.26|109.38|109.34|109|108.94|353602
1623072900000|2021-06-07 13:35:00|109.28|109.24|109.96|109.92|109.96|109.92|109.16|109.12|1091480
1623073200000|2021-06-07 13:40:00|109.98|109.94|109.94|109.88|110.12|110.08|109.92|109.88|521598
1623073500000|2021-06-07 13:45:00|109.92|109.9|109.86|109.82|110|109.94|109.74|109.68|535710
1623073800000|2021-06-07 13:50:00|109.88|109.8|110.02|109.96|110.16|110.1|109.86|109.8|393054
1623074100000|2021-06-07 13:55:00|110.04|109.98|110.22|110.16|110.48|110.4|110.04|109.98|266601
1623074400000|2021-06-07 14:00:00|110.2|110.18|110.12|110.06|110.22|110.18|109.98|109.92|232175
1623074700000|2021-06-07 14:05:00|110.1|110.04|110.12|110.06|110.18|110.16|109.9|109.88|494178
1623075000000|2021-06-07 14:10:00|110.1|110.08|110.32|110.28|110.48|110.42|110.08|110.04|289678
1623075300000|2021-06-07 14:15:00|110.34|110.3|110.06|110.02|110.6|110.54|110.06|110|211758
1623075600000|2021-06-07 14:20:00|110.08|110.04|110.44|110.4|110.46|110.4|109.94|109.88|348926
1623075900000|2021-06-07 14:25:00|110.46|110.38|110.36|110.32|110.52|110.46|110.2|110.16|332837
1623076200000|2021-06-07 14:30:00|110.34|110.3|110.2|110.16|110.34|110.3|110.06|110.02|201532
1623076500000|2021-06-07 14:35:00|110.22|110.18|110.6|110.54|110.76|110.74|110.2|110.18|460012
1623076800000|2021-06-07 14:40:00|110.62|110.56|110.68|110.62|110.7|110.62|110.42|110.4|242821
1623077100000|2021-06-07 14:45:00|110.7|110.6|109.94|109.86|110.7|110.6|109.86|109.8|570030
1623077400000|2021-06-07 14:50:00|109.9|109.84|109.84|109.78|110.04|110|109.82|109.78|205632
1623077700000|2021-06-07 14:55:00|109.82|109.76|109.98|109.92|110|109.92|109.78|109.7|260655
1623078000000|2021-06-07 15:00:00|109.96|109.94|110.18|110.16|110.22|110.16|109.96|109.94|123743
1623078300000|2021-06-07 15:05:00|110.2|110.18|110.32|110.26|110.52|110.44|110.2|110.18|729786
1623078600000|2021-06-07 15:10:00|110.3|110.22|110.42|110.36|110.56|110.52|110.16|110.14|476421
1623078900000|2021-06-07 15:15:00|110.4|110.34|110.3|110.24|110.42|110.36|110.2|110.16|197591
1623079200000|2021-06-07 15:20:00|110.28|110.26|110.24|110.18|110.38|110.32|110.16|110.1|135784
1623079500000|2021-06-07 15:25:00|110.22|110.16|110.16|110.1|110.28|110.22|110.08|110.02|350113
1623135600000|2021-06-08 07:00:00|110.98|110.52|109.54|109.32|111.06|110.94|109.44|109.32|671045
1623135900000|2021-06-08 07:05:00|109.56|109.5|110.5|110.42|110.64|110.5|109.54|109.32|424560
1623136200000|2021-06-08 07:10:00|110.48|110.36|110.12|110.06|110.6|110.46|110.1|110.04|719429
1623136500000|2021-06-08 07:15:00|110.1|110.02|110.46|110.38|110.48|110.38|110.06|109.94|122716
1623136800000|2021-06-08 07:20:00|110.48|110.4|111.14|111.02|111.14|111.04|110.48|110.4|355313
1623137100000|2021-06-08 07:25:00|111.12|111.04|111.24|111.14|111.5|111.42|111.1|111|662245
1623137400000|2021-06-08 07:30:00|111.26|111.16|110.88|110.82|111.26|111.2|110.74|110.66|200954
1623137700000|2021-06-08 07:35:00|110.94|110.84|110.36|110.28|110.96|110.86|110.32|110.24|129367
1623138000000|2021-06-08 07:40:00|110.4|110.3|110.5|110.4|110.52|110.42|110.3|110.16|83900
1623138300000|2021-06-08 07:45:00|110.52|110.42|110.6|110.54|110.76|110.66|110.44|110.38|103982
1623138600000|2021-06-08 07:50:00|110.58|110.52|110.7|110.6|110.7|110.6|110.34|110.28|157345
1623138900000|2021-06-08 07:55:00|110.72|110.62|111.14|111.1|111.2|111.12|110.7|110.62|216987
1623139200000|2021-06-08 08:00:00|111.12|111.06|111.28|111.18|111.54|111.5|111.1|111.02|297878
1623139500000|2021-06-08 08:05:00|111.24|111.22|111.3|111.24|111.42|111.32|111|110.92|121084
1623139800000|2021-06-08 08:10:00|111.32|111.26|111.48|111.4|111.5|111.42|111.26|111.18|178836
1623140100000|2021-06-08 08:15:00|111.46|111.42|111.2|111.14|111.46|111.44|111.1|111.04|137727
1623140400000|2021-06-08 08:20:00|111.22|111.16|111.26|111.22|111.4|111.34|111.22|111.14|83888
1623140700000|2021-06-08 08:25:00|111.28|111.2|111.42|111.36|111.52|111.44|111.26|111.16|114168
1623141000000|2021-06-08 08:30:00|111.4|111.38|111.8|111.72|111.86|111.8|111.38|111.32|405624
1623141300000|2021-06-08 08:35:00|111.78|111.74|111.92|111.9|111.92|111.9|111.64|111.62|205199
1623141600000|2021-06-08 08:40:00|111.94|111.92|111.62|111.56|112|111.94|111.54|111.5|131780
1623141900000|2021-06-08 08:45:00|111.6|111.58|111.7|111.66|111.72|111.66|111.52|111.44|199454
1623142200000|2021-06-08 08:50:00|111.68|111.64|111.46|111.4|111.88|111.8|111.46|111.38|154107
1623142500000|2021-06-08 08:55:00|111.48|111.38|111.58|111.5|111.62|111.5|111.4|111.28|114103
1623142800000|2021-06-08 09:00:00|111.56|111.48|111.72|111.68|111.76|111.68|111.5|111.44|81288
1623143100000|2021-06-08 09:05:00|111.7|111.7|111.82|111.78|111.84|111.78|111.6|111.5|116687
1623143400000|2021-06-08 09:10:00|111.84|111.8|111.84|111.8|111.88|111.8|111.7|111.68|146570
1623143700000|2021-06-08 09:15:00|111.88|111.82|111.86|111.8|112.06|111.98|111.76|111.72|494254
1623144000000|2021-06-08 09:20:00|111.84|111.78|112.28|112.24|112.32|112.3|111.82|111.74|590661
1623144300000|2021-06-08 09:25:00|112.3|112.26|112.4|112.32|112.48|112.4|112.26|112.2|385669
1623144600000|2021-06-08 09:30:00|112.34|112.3|112.34|112.28|112.42|112.36|112.3|112.24|354156
1623144900000|2021-06-08 09:35:00|112.32|112.26|112.26|112.24|112.44|112.42|112.12|112.06|632752
1623145200000|2021-06-08 09:40:00|112.28|112.26|111.9|111.88|112.34|112.26|111.9|111.82|259399
1623145500000|2021-06-08 09:45:00|111.92|111.9|111.8|111.76|112|111.96|111.76|111.7|131305
1623145800000|2021-06-08 09:50:00|111.74|111.74|111.88|111.84|112|111.94|111.74|111.72|183438
1623146100000|2021-06-08 09:55:00|111.86|111.8|111.64|111.6|111.88|111.8|111.58|111.54|131850
1623146400000|2021-06-08 10:00:00|111.62|111.58|111.46|111.42|111.74|111.68|111.46|111.42|222723
1623146700000|2021-06-08 10:05:00|111.44|111.4|111.46|111.4|111.6|111.56|111.36|111.32|148599
1623147000000|2021-06-08 10:10:00|111.48|111.42|111.54|111.5|111.6|111.58|111.44|111.36|138912
1623147300000|2021-06-08 10:15:00|111.52|111.48|111.2|111.12|111.54|111.5|110.96|110.92|299615
1623147600000|2021-06-08 10:20:00|111.18|111.1|110.76|110.72|111.18|111.1|110.76|110.64|273090
1623147900000|2021-06-08 10:25:00|110.74|110.7|110.72|110.64|110.86|110.8|110.72|110.6|88700
1623148200000|2021-06-08 10:30:00|110.64|110.62|110.58|110.52|110.72|110.66|110.5|110.38|195009
1623148500000|2021-06-08 10:35:00|110.6|110.54|110.54|110.48|110.62|110.6|110.4|110.3|99638
1623148800000|2021-06-08 10:40:00|110.52|110.5|110.74|110.7|110.78|110.7|110.52|110.5|83494
1623149100000|2021-06-08 10:45:00|110.72|110.72|110.88|110.82|110.9|110.84|110.68|110.6|229157
1623149400000|2021-06-08 10:50:00|110.9|110.84|110.86|110.82|111.02|110.98|110.82|110.76|118373
1623149700000|2021-06-08 10:55:00|110.88|110.84|110.76|110.7|110.96|110.92|110.74|110.68|54801
1623150000000|2021-06-08 11:00:00|110.72|110.68|110.6|110.54|110.76|110.7|110.54|110.5|118501
1623150300000|2021-06-08 11:05:00|110.58|110.56|110.72|110.7|110.8|110.74|110.56|110.52|370911
1623150600000|2021-06-08 11:10:00|110.7|110.68|111.14|111.08|111.14|111.12|110.68|110.64|181438
1623150900000|2021-06-08 11:15:00|111.16|111.1|111.48|111.42|111.58|111.48|111.14|111.1|187815
1623151200000|2021-06-08 11:20:00|111.46|111.4|111.56|111.48|111.64|111.56|111.42|111.34|76700
1623151500000|2021-06-08 11:25:00|111.58|111.5|111.66|111.62|111.7|111.66|111.58|111.5|47504
1623151800000|2021-06-08 11:30:00|111.64|111.6|111.74|111.72|111.78|111.72|111.58|111.54|118223
1623152100000|2021-06-08 11:35:00|111.72|111.7|111.66|111.64|111.76|111.72|111.66|111.6|110991
1623152400000|2021-06-08 11:40:00|111.64|111.62|111.54|111.5|111.64|111.62|111.46|111.4|178881
1623152700000|2021-06-08 11:45:00|111.56|111.52|111.54|111.5|111.56|111.54|111.4|111.34|139129
1623153000000|2021-06-08 11:50:00|111.52|111.48|111.74|111.68|111.74|111.68|111.5|111.44|99610
1623153300000|2021-06-08 11:55:00|111.76|111.7|111.9|111.82|111.96|111.88|111.72|111.68|108176
1623153600000|2021-06-08 12:00:00|111.88|111.84|111.64|111.58|111.9|111.86|111.64|111.58|90116
1623153900000|2021-06-08 12:05:00|111.62|111.56|111.58|111.54|111.78|111.72|111.58|111.52|107637
1623154200000|2021-06-08 12:10:00|111.56|111.52|111.54|111.48|111.58|111.52|111.4|111.36|144360
1623154500000|2021-06-08 12:15:00|111.52|111.5|111.7|111.66|111.72|111.68|111.52|111.5|47906
1623154800000|2021-06-08 12:20:00|111.68|111.64|111.5|111.46|111.68|111.64|111.46|111.42|145160
1623155100000|2021-06-08 12:25:00|111.52|111.48|111.54|111.52|111.62|111.6|111.52|111.48|687821
1623155400000|2021-06-08 12:30:00|111.56|111.54|111.4|111.36|111.6|111.58|111.32|111.28|261286
1623155700000|2021-06-08 12:35:00|111.42|111.38|111.5|111.46|111.58|111.54|111.4|111.38|104352
1623156000000|2021-06-08 12:40:00|111.48|111.44|111.08|111.06|111.5|111.44|111.08|111.06|147657
1623156300000|2021-06-08 12:45:00|111.1|111.08|110.66|110.58|111.26|111.2|110.64|110.56|371626
1623156600000|2021-06-08 12:50:00|110.64|110.6|110.68|110.64|110.92|110.84|110.6|110.52|128719
1623156900000|2021-06-08 12:55:00|110.66|110.6|110.76|110.7|110.98|110.9|110.66|110.58|128386
1623157200000|2021-06-08 13:00:00|110.8|110.72|110.86|110.82|110.96|110.9|110.8|110.72|102413
1623157500000|2021-06-08 13:05:00|110.84|110.8|110.88|110.82|110.9|110.84|110.74|110.7|108136
1623157800000|2021-06-08 13:10:00|110.9|110.84|110.92|110.88|111.08|111|110.88|110.82|106060
1623158100000|2021-06-08 13:15:00|110.96|110.9|110.96|110.92|111.04|111.02|110.9|110.82|132006
1623158400000|2021-06-08 13:20:00|110.94|110.9|110.92|110.88|110.96|110.92|110.82|110.74|179073
1623158700000|2021-06-08 13:25:00|110.94|110.9|111.06|111.02|111.16|111.14|110.92|110.9|163170
1623159000000|2021-06-08 13:30:00|111.04|111|112|111.98|112.02|112|110.98|110.94|1956464
1623159300000|2021-06-08 13:35:00|111.96|111.96|112.54|112.48|112.64|112.6|111.86|111.82|2033236
1623159600000|2021-06-08 13:40:00|112.56|112.5|112.4|112.38|112.56|112.54|112.14|112.1|1047533
1623159900000|2021-06-08 13:45:00|112.44|112.4|112.2|112.18|112.64|112.58|112.16|112.14|1232182
1623160200000|2021-06-08 13:50:00|112.24|112.2|112.38|112.34|112.44|112.42|112.18|112.14|844649
1623160500000|2021-06-08 13:55:00|112.36|112.32|111.96|111.9|112.36|112.34|111.76|111.7|436246
1623160800000|2021-06-08 14:00:00|111.94|111.92|112.34|112.28|112.4|112.36|111.94|111.84|689066
1623161100000|2021-06-08 14:05:00|112.32|112.3|112.08|112.04|112.38|112.32|111.98|111.94|412742
1623161400000|2021-06-08 14:10:00|112.06|112.02|112.12|112.08|112.3|112.26|111.96|111.88|313704
1623161700000|2021-06-08 14:15:00|112.14|112.1|112.26|112.22|112.26|112.22|112|111.94|278710
1623162000000|2021-06-08 14:20:00|112.24|112.2|112.28|112.24|112.6|112.56|112.22|112.16|557811
1623162300000|2021-06-08 14:25:00|112.3|112.26|112.34|112.28|112.56|112.5|112.2|112.14|306173
1623162600000|2021-06-08 14:30:00|112.32|112.3|112.38|112.36|112.42|112.36|112.22|112.18|294790
1623162900000|2021-06-08 14:35:00|112.36|112.34|112.44|112.4|112.54|112.48|112.28|112.24|769658
1623163200000|2021-06-08 14:40:00|112.42|112.38|112.02|112|112.48|112.44|112.02|111.96|388731
1623163500000|2021-06-08 14:45:00|112.04|112.02|111.86|111.82|112.14|112.08|111.82|111.8|265762
1623163800000|2021-06-08 14:50:00|111.88|111.86|111.94|111.92|112.02|111.98|111.82|111.8|126242
1623164100000|2021-06-08 14:55:00|111.92|111.9|111.58|111.56|111.94|111.92|111.54|111.52|458751
1623164400000|2021-06-08 15:00:00|111.6|111.6|111.86|111.82|111.92|111.86|111.58|111.6|606212
1623164700000|2021-06-08 15:05:00|111.84|111.8|112.02|112|112.02|112|111.82|111.8|205902
1623165000000|2021-06-08 15:10:00|112|111.98|111.68|111.66|112.02|112|111.68|111.62|186566
1623165300000|2021-06-08 15:15:00|111.66|111.64|111.56|111.52|111.9|111.84|111.56|111.48|344021
1623165600000|2021-06-08 15:20:00|111.54|111.54|111.44|111.42|111.64|111.62|111.38|111.32|544660
1623165900000|2021-06-08 15:25:00|111.42|111.4|111.6|111.52|111.6|111.56|111.4|111.34|413358
1623222000000|2021-06-09 07:00:00|111.92|111.42|111.14|111.02|111.92|111.42|110.4|110.3|532649
1623222300000|2021-06-09 07:05:00|111.18|111|111.8|111.68|111.88|111.7|111.12|111|259020
1623222600000|2021-06-09 07:10:00|111.78|111.66|111.82|111.72|111.9|111.82|111.64|111.46|68206
1623222900000|2021-06-09 07:15:00|111.8|111.7|111.54|111.42|111.88|111.74|111.54|111.34|78171
1623223200000|2021-06-09 07:20:00|111.56|111.44|111.76|111.6|111.82|111.64|111.54|111.42|77299
1623223500000|2021-06-09 07:25:00|111.78|111.62|112|111.9|112|111.92|111.64|111.5|170984
1623223800000|2021-06-09 07:30:00|111.98|111.88|111.82|111.68|112|111.9|111.72|111.66|148278
1623224100000|2021-06-09 07:35:00|111.8|111.66|111.66|111.56|111.8|111.66|111.6|111.44|73287
1623224400000|2021-06-09 07:40:00|111.68|111.58|111.78|111.7|111.82|111.72|111.62|111.5|149936
1623224700000|2021-06-09 07:45:00|111.8|111.72|112.02|111.92|112.02|111.98|111.8|111.72|308943
1623225000000|2021-06-09 07:50:00|112|111.94|111.8|111.68|112.02|111.98|111.8|111.66|66722
1623225300000|2021-06-09 07:55:00|111.78|111.66|111.8|111.74|111.9|111.8|111.76|111.62|226575
1623225600000|2021-06-09 08:00:00|111.82|111.72|111.74|111.62|111.9|111.84|111.58|111.5|101119
1623225900000|2021-06-09 08:05:00|111.7|111.6|111.82|111.72|111.84|111.8|111.58|111.52|94380
1623226200000|2021-06-09 08:10:00|111.8|111.74|112.14|112.06|112.24|112.16|111.78|111.7|538213
1623226500000|2021-06-09 08:15:00|112.16|112.08|111.72|111.66|112.16|112.08|111.72|111.62|169718
1623226800000|2021-06-09 08:20:00|111.7|111.64|111.6|111.54|111.78|111.7|111.6|111.5|90761
1623227100000|2021-06-09 08:25:00|111.58|111.56|111.4|111.34|111.58|111.56|111.28|111.22|130756
1623227400000|2021-06-09 08:30:00|111.42|111.36|111.68|111.62|111.7|111.62|111.4|111.36|541999
1623227700000|2021-06-09 08:35:00|111.7|111.64|111.96|111.86|111.96|111.86|111.7|111.64|62043
1623228000000|2021-06-09 08:40:00|111.94|111.82|111.76|111.7|111.94|111.86|111.76|111.7|186822
1623228300000|2021-06-09 08:45:00|111.74|111.66|111.8|111.74|111.82|111.76|111.66|111.64|98232
1623228600000|2021-06-09 08:50:00|111.82|111.76|111.86|111.82|111.96|111.92|111.82|111.76|57166
1623228900000|2021-06-09 08:55:00|111.9|111.84|111.78|111.74|111.9|111.84|111.7|111.66|71563
1623229200000|2021-06-09 09:00:00|111.8|111.76|111.98|111.94|111.98|111.94|111.8|111.74|52210
1623229500000|2021-06-09 09:05:00|112|111.92|111.94|111.84|112.06|111.96|111.82|111.74|56028
1623229800000|2021-06-09 09:10:00|111.92|111.82|111.98|111.92|112.02|111.96|111.82|111.76|41830
1623230100000|2021-06-09 09:15:00|111.96|111.9|112.1|112.08|112.22|112.2|111.96|111.86|126181
1623230400000|2021-06-09 09:20:00|112.14|112.1|112.16|112.08|112.22|112.16|112.1|112.02|101741
1623230700000|2021-06-09 09:25:00|112.14|112.06|112.3|112.26|112.32|112.26|112.06|112|213875
1623231000000|2021-06-09 09:30:00|112.32|112.28|112.36|112.3|112.48|112.4|112.3|112.26|86329
1623231300000|2021-06-09 09:35:00|112.38|112.32|112.46|112.4|112.5|112.44|112.26|112.2|191682
1623231600000|2021-06-09 09:40:00|112.4|112.36|112.34|112.28|112.5|112.44|112.32|112.28|150408
1623231900000|2021-06-09 09:45:00|112.32|112.3|112.42|112.36|112.5|112.42|112.32|112.26|57945
1623232200000|2021-06-09 09:50:00|112.4|112.38|112.22|112.16|112.46|112.38|112.2|112.12|102419
1623232500000|2021-06-09 09:55:00|112.24|112.18|112.36|112.28|112.4|112.36|112.24|112.18|222457
1623232800000|2021-06-09 10:00:00|112.34|112.26|112.34|112.28|112.42|112.34|112.26|112.2|62804
1623233100000|2021-06-09 10:05:00|112.36|112.3|112.32|112.28|112.4|112.36|112.26|112.22|51068
1623233400000|2021-06-09 10:10:00|112.3|112.26|112.06|112|112.38|112.3|112.06|112|164816
1623233700000|2021-06-09 10:15:00|112.04|111.98|111.78|111.7|112.04|112|111.78|111.68|115398
1623234000000|2021-06-09 10:20:00|111.8|111.72|111.94|111.88|112.02|111.96|111.8|111.72|51436
1623234300000|2021-06-09 10:25:00|111.96|111.9|112.08|112.02|112.2|112.14|111.96|111.88|78943
1623234600000|2021-06-09 10:30:00|112.06|112|111.94|111.86|112.14|112.06|111.94|111.86|91306
1623234900000|2021-06-09 10:35:00|111.96|111.88|111.94|111.9|112.02|112|111.94|111.88|143194
1623235200000|2021-06-09 10:40:00|111.92|111.88|111.98|111.92|111.98|111.92|111.92|111.82|74560
1623235500000|2021-06-09 10:45:00|112|111.94|112.02|111.96|112.14|112.06|111.98|111.94|202065
1623235800000|2021-06-09 10:50:00|112|111.94|112.06|112|112.12|112.08|112|111.94|54711
1623236100000|2021-06-09 10:55:00|112.04|111.98|112.24|112.18|112.24|112.18|112.04|111.98|55886
1623236400000|2021-06-09 11:00:00|112.26|112.2|112|111.96|112.3|112.22|111.96|111.9|158793
1623236700000|2021-06-09 11:05:00|111.98|111.94|112.1|112.04|112.1|112.04|111.98|111.92|31665
1623237000000|2021-06-09 11:10:00|112.08|112|112|111.92|112.08|112.02|111.9|111.8|45657
1623237300000|2021-06-09 11:15:00|111.9|111.9|112|111.94|112.1|112.06|111.9|111.86|279025
1623237600000|2021-06-09 11:20:00|111.98|111.96|111.96|111.88|112|111.98|111.96|111.86|37546
1623237900000|2021-06-09 11:25:00|111.94|111.9|111.78|111.7|111.94|111.9|111.64|111.58|108295
1623238200000|2021-06-09 11:30:00|111.76|111.68|111.72|111.66|111.78|111.72|111.58|111.54|271928
1623238500000|2021-06-09 11:35:00|111.74|111.68|111.68|111.62|111.8|111.72|111.64|111.62|48770
1623238800000|2021-06-09 11:40:00|111.7|111.64|111.78|111.72|111.9|111.82|111.68|111.6|60497
1623239100000|2021-06-09 11:45:00|111.8|111.74|111.78|111.74|111.86|111.8|111.72|111.68|57036
1623239400000|2021-06-09 11:50:00|111.76|111.7|111.76|111.68|111.78|111.76|111.62|111.56|293668
1623239700000|2021-06-09 11:55:00|111.78|111.7|112|111.94|112|111.96|111.78|111.7|43830
1623240000000|2021-06-09 12:00:00|112.04|111.96|112.1|112.02|112.2|112.14|112.04|111.96|113202
1623240300000|2021-06-09 12:05:00|112.12|112|112.16|112.1|112.22|112.14|112.08|112|118882
1623240600000|2021-06-09 12:10:00|112.14|112.08|112.22|112.16|112.34|112.26|112.08|112.06|73606
1623240900000|2021-06-09 12:15:00|112.24|112.18|112.22|112.14|112.24|112.18|112.16|112.12|64525
1623241200000|2021-06-09 12:20:00|112.24|112.16|112.26|112.24|112.28|112.24|112.24|112.16|153091
1623241500000|2021-06-09 12:25:00|112.28|112.22|112.24|112.18|112.28|112.22|112.2|112.16|203422
1623241800000|2021-06-09 12:30:00|112.26|112.2|112.26|112.22|112.3|112.22|112.24|112.18|54839
1623242100000|2021-06-09 12:35:00|112.28|112.2|112.16|112.1|112.28|112.2|112.14|112.08|64802
1623242400000|2021-06-09 12:40:00|112.2|112.12|112.42|112.36|112.58|112.52|112.2|112.12|271253
1623242700000|2021-06-09 12:45:00|112.44|112.38|112.38|112.32|112.6|112.5|112.34|112.26|269368
1623243000000|2021-06-09 12:50:00|112.36|112.3|112.4|112.32|112.42|112.36|112.22|112.18|78069
1623243300000|2021-06-09 12:55:00|112.38|112.34|112.4|112.38|112.48|112.38|112.38|112.34|482137
1623243600000|2021-06-09 13:00:00|112.42|112.4|112.8|112.72|112.82|112.76|112.4|112.4|588027
1623243900000|2021-06-09 13:05:00|112.78|112.74|112.6|112.54|112.86|112.78|112.54|112.52|223685
1623244200000|2021-06-09 13:10:00|112.62|112.56|112.7|112.64|112.78|112.74|112.6|112.56|50278
1623244500000|2021-06-09 13:15:00|112.68|112.66|112.62|112.58|112.72|112.7|112.62|112.58|76701
1623244800000|2021-06-09 13:20:00|112.64|112.6|112.52|112.5|112.72|112.66|112.52|112.5|211637
1623245100000|2021-06-09 13:25:00|112.5|112.48|112.44|112.38|112.54|112.5|112.34|112.3|387289
1623245400000|2021-06-09 13:30:00|112.48|112.4|112.46|112.4|112.62|112.54|112.32|112.26|291893
1623245700000|2021-06-09 13:35:00|112.44|112.38|112.64|112.58|112.68|112.64|112.36|112.34|386360
1623246000000|2021-06-09 13:40:00|112.66|112.64|112.54|112.5|112.74|112.68|112.32|112.28|899493
1623246300000|2021-06-09 13:45:00|112.58|112.52|112.66|112.6|112.72|112.68|112.58|112.5|878858
1623246600000|2021-06-09 13:50:00|112.64|112.56|112.62|112.54|112.7|112.64|112.54|112.5|183022
1623246900000|2021-06-09 13:55:00|112.54|112.52|112.5|112.42|112.64|112.58|112.4|112.34|105679
1623247200000|2021-06-09 14:00:00|112.52|112.44|112.54|112.46|112.54|112.48|112.36|112.3|71375
1623247500000|2021-06-09 14:05:00|112.52|112.48|112.58|112.5|112.7|112.66|112.5|112.48|188561
1623247800000|2021-06-09 14:10:00|112.6|112.52|112.62|112.54|112.68|112.62|112.52|112.48|761444
1623248100000|2021-06-09 14:15:00|112.6|112.52|112.52|112.48|112.68|112.62|112.4|112.38|808593
1623248400000|2021-06-09 14:20:00|112.54|112.5|112.62|112.58|112.68|112.64|112.5|112.46|394917
1623248700000|2021-06-09 14:25:00|112.6|112.56|112.46|112.42|112.66|112.64|112.44|112.4|246333
1623249000000|2021-06-09 14:30:00|112.48|112.44|112.44|112.4|112.5|112.48|112.36|112.3|80332
1623249300000|2021-06-09 14:35:00|112.46|112.42|112.6|112.54|112.62|112.56|112.42|112.4|180740
1623249600000|2021-06-09 14:40:00|112.58|112.52|112.64|112.6|112.74|112.7|112.54|112.5|265416
1623249900000|2021-06-09 14:45:00|112.62|112.58|112.44|112.38|112.7|112.64|112.42|112.36|331669
1623250200000|2021-06-09 14:50:00|112.46|112.4|112.48|112.42|112.5|112.48|112.42|112.38|83921
1623250500000|2021-06-09 14:55:00|112.5|112.44|112.8|112.74|112.8|112.74|112.5|112.44|220177
1623250800000|2021-06-09 15:00:00|112.82|112.76|113|112.94|113.08|113|112.82|112.74|524111
1623251100000|2021-06-09 15:05:00|112.98|112.96|113.12|113.06|113.2|113.12|112.92|112.88|625764
1623251400000|2021-06-09 15:10:00|113.11|113.01|112.93|112.82|113.17|113.06|112.88|112.77|24538
1623251700000|2021-06-09 15:15:00|112.88|112.77|112.83|112.72|113.01|112.88|112.7|112.61|110169
1623252000000|2021-06-09 15:20:00|112.8|112.69|112.91|112.82|113.01|112.86|112.8|112.69|27159
1623252300000|2021-06-09 15:25:00|112.86|112.77|112.62|112.53|112.91|112.82|112.62|112.53|45143
1623308400000|2021-06-10 07:00:00|112.56|112.36|112.3|112.08|112.64|112.5|111.96|111.76|505308
1623308700000|2021-06-10 07:05:00|112.34|112.3|112.4|112.2|112.62|112.38|112.22|112.1|207198
1623309000000|2021-06-10 07:10:00|112.38|112.24|112.78|112.66|112.8|112.66|112.38|112.24|56318
1623309300000|2021-06-10 07:15:00|112.8|112.68|113|112.92|113.14|113|112.76|112.6|123509
1623309600000|2021-06-10 07:20:00|113.06|112.94|112.44|112.32|113.1|113|112.44|112.3|71873
1623309900000|2021-06-10 07:25:00|112.46|112.34|112.36|112.22|112.6|112.52|112.34|112.22|295331
1623310200000|2021-06-10 07:30:00|112.38|112.24|112.3|112.22|112.48|112.34|112.22|112.14|123107
1623310500000|2021-06-10 07:35:00|112.26|112.2|112.02|111.92|112.28|112.2|111.78|111.7|574176
1623310800000|2021-06-10 07:40:00|112|111.94|112.22|112.16|112.3|112.2|111.96|111.86|195033
1623311100000|2021-06-10 07:45:00|112.2|112.18|112.38|112.28|112.4|112.28|112.06|111.98|222520
1623311400000|2021-06-10 07:50:00|112.42|112.3|112.46|112.38|112.52|112.4|112.3|112.22|168121
1623311700000|2021-06-10 07:55:00|112.44|112.4|112.18|112.12|112.46|112.4|112.16|112.12|45409
1623312000000|2021-06-10 08:00:00|112.16|112.14|112.42|112.3|112.42|112.3|112.16|112.06|107007
1623312300000|2021-06-10 08:05:00|112.4|112.26|112.68|112.56|112.68|112.56|112.26|112.16|102278
1623312600000|2021-06-10 08:10:00|112.7|112.58|112.78|112.66|112.8|112.74|112.64|112.56|44521
1623312900000|2021-06-10 08:15:00|112.7|112.68|112.8|112.7|112.9|112.78|112.7|112.62|80125
1623313200000|2021-06-10 08:20:00|112.78|112.68|112.76|112.66|112.8|112.68|112.6|112.56|95312
1623313500000|2021-06-10 08:25:00|112.78|112.68|112.36|112.26|112.8|112.7|112.3|112.2|126120
1623313800000|2021-06-10 08:30:00|112.38|112.28|112.36|112.28|112.54|112.46|112.3|112.24|140696
1623314100000|2021-06-10 08:35:00|112.38|112.3|112.28|112.2|112.42|112.32|112.1|112.02|124722
1623314400000|2021-06-10 08:40:00|112.26|112.18|112.32|112.26|112.38|112.3|112.24|112.18|59215
1623314700000|2021-06-10 08:45:00|112.34|112.28|112.48|112.42|112.56|112.5|112.34|112.28|74065
1623315000000|2021-06-10 08:50:00|112.5|112.44|112.56|112.52|112.64|112.56|112.46|112.44|91947
1623315300000|2021-06-10 08:55:00|112.58|112.54|112.52|112.46|112.7|112.62|112.52|112.44|107685
1623315600000|2021-06-10 09:00:00|112.56|112.48|112.58|112.52|112.68|112.62|112.54|112.44|47528
1623315900000|2021-06-10 09:05:00|112.56|112.5|112.56|112.54|112.62|112.6|112.5|112.42|346267
1623316200000|2021-06-10 09:10:00|112.58|112.6|112.64|112.62|112.68|112.62|112.56|112.54|227135
1623316500000|2021-06-10 09:15:00|112.62|112.6|112.58|112.54|112.62|112.6|112.48|112.44|69114
1623316800000|2021-06-10 09:20:00|112.6|112.56|112.54|112.46|112.66|112.62|112.48|112.44|59268
1623317100000|2021-06-10 09:25:00|112.56|112.48|112.62|112.56|112.64|112.6|112.54|112.48|44372
1623317400000|2021-06-10 09:30:00|112.6|112.54|112.64|112.58|112.68|112.62|112.48|112.4|42412
1623317700000|2021-06-10 09:35:00|112.6|112.56|112.66|112.6|112.68|112.62|112.54|112.5|35800
1623318000000|2021-06-10 09:40:00|112.68|112.62|112.46|112.4|112.68|112.62|112.42|112.34|110668
1623318300000|2021-06-10 09:45:00|112.48|112.48|112.6|112.54|112.6|112.54|112.48|112.42|54112
1623318600000|2021-06-10 09:50:00|112.58|112.52|112.68|112.62|112.68|112.64|112.58|112.5|6699
1623318900000|2021-06-10 09:55:00|112.7|112.64|112.8|112.72|112.86|112.78|112.7|112.62|87889
1623319200000|2021-06-10 10:00:00|112.82|112.74|112.9|112.84|112.9|112.86|112.78|112.74|48699
1623319500000|2021-06-10 10:05:00|112.92|112.86|113.1|113.08|113.1|113.08|112.92|112.86|140567
1623319800000|2021-06-10 10:10:00|113.14|113.1|113.24|113.18|113.3|113.22|113.14|113.1|101410
1623320100000|2021-06-10 10:15:00|113.26|113.2|113.28|113.22|113.4|113.34|113.26|113.18|151370
1623320400000|2021-06-10 10:20:00|113.26|113.24|113.18|113.12|113.3|113.24|113.18|113.1|118092
1623320700000|2021-06-10 10:25:00|113.16|113.1|113.34|113.26|113.5|113.42|113.1|113.04|249907
1623321000000|2021-06-10 10:30:00|113.32|113.24|113.22|113.14|113.32|113.26|113.14|113.04|69963
1623321300000|2021-06-10 10:35:00|113.2|113.12|113.04|112.98|113.22|113.12|112.98|112.9|55077
1623321600000|2021-06-10 10:40:00|113.02|112.96|113.2|113.12|113.22|113.16|113|112.92|67441
1623321900000|2021-06-10 10:45:00|113.22|113.14|113.12|113.04|113.24|113.16|113.12|113.04|113899
1623322200000|2021-06-10 10:50:00|113.14|113.06|112.84|112.76|113.18|113.12|112.84|112.76|64514
1623322500000|2021-06-10 10:55:00|112.82|112.74|112.88|112.8|112.94|112.86|112.8|112.74|69343
1623322800000|2021-06-10 11:00:00|112.86|112.82|112.84|112.78|112.98|112.94|112.84|112.76|82618
1623323100000|2021-06-10 11:05:00|112.82|112.76|112.8|112.72|112.82|112.76|112.8|112.7|9619
1623323400000|2021-06-10 11:10:00|112.76|112.7|112.76|112.7|112.78|112.7|112.54|112.48|86714
1623323700000|2021-06-10 11:15:00|112.74|112.72|112.56|112.5|112.74|112.72|112.54|112.44|43756
1623324000000|2021-06-10 11:20:00|112.58|112.52|112.38|112.32|112.6|112.54|112.34|112.3|99357
1623324300000|2021-06-10 11:25:00|112.36|112.34|112.22|112.16|112.36|112.34|112.16|112.12|45407
1623324600000|2021-06-10 11:30:00|112.24|112.18|112.12|112.08|112.28|112.24|112.06|112.02|218318
1623324900000|2021-06-10 11:35:00|112.14|112.06|112.08|112|112.14|112.1|111.88|111.82|145912
1623325200000|2021-06-10 11:40:00|112.1|112.02|112.22|112.14|112.24|112.14|112.1|112.02|50861
1623325500000|2021-06-10 11:45:00|112.24|112.16|112.56|112.5|112.68|112.58|112.24|112.16|287750
1623325800000|2021-06-10 11:50:00|112.58|112.52|112.62|112.56|112.66|112.56|112.44|112.38|1501309
1623326100000|2021-06-10 11:55:00|112.66|112.58|112.76|112.68|112.78|112.68|112.66|112.58|49295
1623326400000|2021-06-10 12:00:00|112.78|112.7|112.62|112.54|112.88|112.8|112.62|112.54|39271
1623326700000|2021-06-10 12:05:00|112.6|112.56|112.6|112.52|112.62|112.56|112.5|112.42|69675
1623327000000|2021-06-10 12:10:00|112.58|112.5|112.52|112.46|112.6|112.52|112.52|112.42|23597
1623327300000|2021-06-10 12:15:00|112.54|112.48|112.64|112.56|112.64|112.58|112.54|112.48|41151
1623327600000|2021-06-10 12:20:00|112.62|112.6|112.54|112.48|112.62|112.6|112.52|112.46|53033
1623327900000|2021-06-10 12:25:00|112.52|112.46|112.52|112.46|112.54|112.5|112.48|112.42|85607
1623328200000|2021-06-10 12:30:00|112.5|112.4|112.66|112.58|112.7|112.62|112.48|112.4|256804
1623328500000|2021-06-10 12:35:00|112.68|112.6|112.62|112.54|112.76|112.68|112.62|112.54|156006
1623328800000|2021-06-10 12:40:00|112.6|112.52|112.5|112.44|112.7|112.62|112.5|112.42|34480
1623329100000|2021-06-10 12:45:00|112.48|112.42|112.46|112.38|112.52|112.42|112.1|112.04|44075
1623329400000|2021-06-10 12:50:00|112.5|112.4|112.32|112.28|112.58|112.48|112.32|112.24|7435
1623329700000|2021-06-10 12:55:00|112.34|112.3|112.26|112.18|112.4|112.34|112.26|112.18|1439839
1623330000000|2021-06-10 13:00:00|112.24|112.2|112.3|112.24|112.32|112.24|112.22|112.16|44995
1623330300000|2021-06-10 13:05:00|112.32|112.26|112.36|112.28|112.38|112.32|112.3|112.24|16826
1623330600000|2021-06-10 13:10:00|112.38|112.3|112.18|112.12|112.48|112.4|112.16|112.1|107284
1623330900000|2021-06-10 13:15:00|112.16|112.14|112.3|112.26|112.34|112.26|112.16|112.12|66014
1623331200000|2021-06-10 13:20:00|112.32|112.28|112.24|112.2|112.42|112.36|112.2|112.12|191899
1623331500000|2021-06-10 13:25:00|112.26|112.22|112.16|112.1|112.26|112.22|112.12|112.06|56213
1623331800000|2021-06-10 13:30:00|112.18|112.12|112.46|112.4|112.66|112.6|112.16|112.12|182431
1623332100000|2021-06-10 13:35:00|112.44|112.36|112.36|112.28|112.6|112.54|112.22|112.14|176606
1623332400000|2021-06-10 13:40:00|112.34|112.3|112.32|112.28|112.34|112.3|112.1|112.04|152747
1623332700000|2021-06-10 13:45:00|112.3|112.3|111.9|111.86|112.32|112.3|111.72|111.66|204982
1623333000000|2021-06-10 13:50:00|111.92|111.88|112.3|112.22|112.34|112.26|111.8|111.74|349582
1623333300000|2021-06-10 13:55:00|112.32|112.24|112.28|112.2|112.34|112.28|111.92|111.9|545788
1623333600000|2021-06-10 14:00:00|112.26|112.18|112|111.92|112.26|112.2|112|111.9|639882
1623333900000|2021-06-10 14:05:00|111.98|111.9|111.74|111.68|111.98|111.9|111.72|111.6|162909
1623334200000|2021-06-10 14:10:00|111.76|111.7|112.12|112.04|112.12|112.04|111.68|111.62|288422
1623334500000|2021-06-10 14:15:00|112.1|112.06|112.1|112.02|112.2|112.14|111.94|111.9|95601
1623334800000|2021-06-10 14:20:00|112.08|112.04|112.1|112.06|112.1|112.06|111.98|111.94|77877
1623335100000|2021-06-10 14:25:00|112.14|112.08|112|111.96|112.18|112.1|111.98|111.92|118337
1623335400000|2021-06-10 14:30:00|112.02|111.98|111.96|111.9|112.06|112|111.88|111.8|151606
1623335700000|2021-06-10 14:35:00|111.98|111.92|112.12|112.06|112.2|112.14|111.98|111.92|214927
1623336000000|2021-06-10 14:40:00|112.14|112.08|111.62|111.56|112.18|112.14|111.62|111.54|273649
1623336300000|2021-06-10 14:45:00|111.6|111.52|111.6|111.52|111.84|111.74|111.58|111.5|227234
1623336600000|2021-06-10 14:50:00|111.58|111.5|111.14|111.08|111.6|111.52|111|110.92|1065946
1623336900000|2021-06-10 14:55:00|111.18|111.1|111.28|111.22|111.38|111.3|111.16|111.08|209127
1623337200000|2021-06-10 15:00:00|111.26|111.2|111.48|111.42|111.54|111.52|111.1|111.04|424809
1623337500000|2021-06-10 15:05:00|111.46|111.4|111.48|111.4|111.7|111.6|111.44|111.38|153641
1623337800000|2021-06-10 15:10:00|111.46|111.38|111.24|111.18|111.46|111.38|111.2|111.14|441461
1623338100000|2021-06-10 15:15:00|111.26|111.2|111.34|111.3|111.38|111.34|111.22|111.16|390492
1623338400000|2021-06-10 15:20:00|111.32|111.28|111.26|111.22|111.34|111.28|111.22|111.14|220721
1623338700000|2021-06-10 15:25:00|111.24|111.2|111.04|110.98|111.26|111.22|110.96|110.86|468751
1623394800000|2021-06-11 07:00:00|111.8|111.22|111.64|111.48|111.82|111.56|111.22|111.04|333732
1623395100000|2021-06-11 07:05:00|111.62|111.5|112.24|112.1|112.28|112.1|111.62|111.5|234300
1623395400000|2021-06-11 07:10:00|112.26|112.14|112.12|112.04|112.44|112.26|112.08|112|81590
1623395700000|2021-06-11 07:15:00|112.14|112.06|112.06|111.92|112.14|112.06|111.7|111.6|93132
1623396000000|2021-06-11 07:20:00|112.04|111.9|111.94|111.82|112.12|112.02|111.8|111.74|73903
1623396300000|2021-06-11 07:25:00|111.92|111.8|111.64|111.54|112.04|111.9|111.56|111.42|81284
1623396600000|2021-06-11 07:30:00|111.62|111.52|111.58|111.48|111.78|111.7|111.5|111.44|50479
1623396900000|2021-06-11 07:35:00|111.62|111.5|111.42|111.36|111.78|111.64|111.42|111.32|126662
1623397200000|2021-06-11 07:40:00|111.4|111.34|111.4|111.3|111.6|111.48|111.36|111.24|80774
1623397500000|2021-06-11 07:45:00|111.38|111.28|111.28|111.22|111.38|111.28|111.16|111.1|115314
1623397800000|2021-06-11 07:50:00|111.26|111.2|111.16|111.08|111.36|111.26|111.16|111.04|45050
1623398100000|2021-06-11 07:55:00|111.14|111.06|111.04|110.96|111.16|111.08|110.92|110.84|299931
1623398400000|2021-06-11 08:00:00|111.06|110.94|111.16|111.06|111.2|111.12|110.96|110.9|282222
1623398700000|2021-06-11 08:05:00|111.18|111.08|111.58|111.52|111.62|111.52|111.14|111.06|81531
1623399000000|2021-06-11 08:10:00|111.56|111.48|111.82|111.78|111.88|111.78|111.54|111.48|112573
1623399300000|2021-06-11 08:15:00|111.84|111.8|111.78|111.7|111.94|111.86|111.72|111.66|72372
1623399600000|2021-06-11 08:20:00|111.76|111.72|111.92|111.82|111.96|111.88|111.74|111.72|23751
1623399900000|2021-06-11 08:25:00|111.9|111.78|111.82|111.76|111.92|111.82|111.72|111.66|62109
1623400200000|2021-06-11 08:30:00|111.8|111.78|112.06|112.02|112.06|112.02|111.8|111.78|28014
1623400500000|2021-06-11 08:35:00|112.08|112|112.14|112.08|112.16|112.08|111.9|111.84|72625
1623400800000|2021-06-11 08:40:00|112.12|112.1|111.96|111.88|112.28|112.2|111.96|111.86|49306
1623401100000|2021-06-11 08:45:00|111.98|111.9|112.02|111.96|112.04|111.98|111.88|111.8|25216
1623401400000|2021-06-11 08:50:00|112|111.92|112.08|112.02|112.1|112.06|111.94|111.88|65923
1623401700000|2021-06-11 08:55:00|112.06|112.04|112.18|112.14|112.28|112.2|112.06|111.98|29859
1623402000000|2021-06-11 09:00:00|112.2|112.16|112.22|112.18|112.24|112.18|112.1|112.02|71572
1623402300000|2021-06-11 09:05:00|112.24|112.2|112.24|112.18|112.36|112.3|112.22|112.16|51431
1623402600000|2021-06-11 09:10:00|112.22|112.2|112.3|112.24|112.3|112.24|112.08|112.04|77522
1623402900000|2021-06-11 09:15:00|112.28|112.22|112.26|112.24|112.38|112.3|112.24|112.22|95763
1623403200000|2021-06-11 09:20:00|112.28|112.22|112.46|112.38|112.48|112.4|112.26|112.22|41303
1623403500000|2021-06-11 09:25:00|112.44|112.4|112.2|112.14|112.48|112.42|112.2|112.14|147002
1623403800000|2021-06-11 09:30:00|112.22|112.16|112.16|112.12|112.26|112.18|112.06|112.02|62371
1623404100000|2021-06-11 09:35:00|112.14|112.1|112.08|112.04|112.16|112.1|112.06|112.02|29471
1623404400000|2021-06-11 09:40:00|112.06|112.02|112.18|112.12|112.26|112.22|112|111.92|141952
1623404700000|2021-06-11 09:45:00|112.16|112.1|112.02|111.96|112.16|112.12|112.02|111.96|20898
1623405000000|2021-06-11 09:50:00|112|111.98|111.92|111.84|112.06|112.04|111.84|111.78|36081
1623405300000|2021-06-11 09:55:00|111.94|111.88|112.06|112|112.08|112|111.94|111.88|52040
1623405600000|2021-06-11 10:00:00|112.08|112.02|112.08|112.04|112.1|112.04|111.98|111.94|66587
1623405900000|2021-06-11 10:05:00|112.06|112.02|112.08|112.04|112.2|112.16|112.06|111.98|77934
1623406200000|2021-06-11 10:10:00|112.06|112.02|112.08|112.02|112.1|112.04|112.04|111.98|12927
1623406500000|2021-06-11 10:15:00|112.06|112|112.08|112.04|112.08|112.04|112.06|112|32236
1623406800000|2021-06-11 10:20:00|112.1|112.06|112.04|112|112.2|112.16|112|111.92|159118
1623407100000|2021-06-11 10:25:00|112.06|112.02|112.14|112.1|112.14|112.1|112.04|112|58533
1623407400000|2021-06-11 10:30:00|112.12|112.08|112.26|112.2|112.28|112.2|112.08|112.02|33458
1623407700000|2021-06-11 10:35:00|112.2|112.18|112.26|112.18|112.4|112.34|112.2|112.16|100763
1623408000000|2021-06-11 10:40:00|112.24|112.16|112.12|112.08|112.24|112.16|112.06|112.04|63988
1623408300000|2021-06-11 10:45:00|112.14|112.1|112.12|112.06|112.16|112.12|112.06|112.02|66403
1623408600000|2021-06-11 10:50:00|112.14|112.08|111.94|111.88|112.18|112.12|111.9|111.84|191425
1623408900000|2021-06-11 10:55:00|111.92|111.86|111.9|111.86|111.92|111.88|111.78|111.74|77370
1623409200000|2021-06-11 11:00:00|111.88|111.84|111.84|111.8|111.88|111.84|111.82|111.76|7851
1623409500000|2021-06-11 11:05:00|111.88|111.82|111.84|111.8|111.94|111.88|111.84|111.78|45258
1623409800000|2021-06-11 11:10:00|111.82|111.78|111.62|111.6|111.82|111.78|111.6|111.52|29220
1623410100000|2021-06-11 11:15:00|111.6|111.56|111.62|111.58|111.72|111.66|111.56|111.52|149725
1623410400000|2021-06-11 11:20:00|111.6|111.56|111.42|111.38|111.6|111.58|111.42|111.34|153119
1623410700000|2021-06-11 11:25:00|111.4|111.36|111.36|111.28|111.54|111.46|111.34|111.26|90120
1623411000000|2021-06-11 11:30:00|111.38|111.3|111.52|111.48|111.54|111.5|111.34|111.3|138621
1623411300000|2021-06-11 11:35:00|111.54|111.5|111.42|111.38|111.6|111.52|111.36|111.28|67164
1623411600000|2021-06-11 11:40:00|111.44|111.4|111.4|111.34|111.52|111.46|111.38|111.32|75638
1623411900000|2021-06-11 11:45:00|111.38|111.32|111.16|111.12|111.38|111.34|111.16|111.12|48269
1623412200000|2021-06-11 11:50:00|111.14|111.1|111.24|111.2|111.26|111.24|110.98|110.96|924883
1623412500000|2021-06-11 11:55:00|111.26|111.22|111.34|111.26|111.4|111.32|111.16|111.14|153531
1623412800000|2021-06-11 12:00:00|111.36|111.28|111.36|111.3|111.36|111.32|111.34|111.28|8981
1623413100000|2021-06-11 12:05:00|111.34|111.28|111.24|111.2|111.34|111.3|111.18|111.12|41674
1623413400000|2021-06-11 12:10:00|111.26|111.22|111.34|111.28|111.38|111.28|111.22|111.16|47404
1623413700000|2021-06-11 12:15:00|111.32|111.3|111.32|111.28|111.4|111.32|111.3|111.24|25987
1623414000000|2021-06-11 12:20:00|111.34|111.3|111.42|111.36|111.44|111.38|111.34|111.3|38345
1623414300000|2021-06-11 12:25:00|111.4|111.38|111.5|111.46|111.54|111.48|111.4|111.38|17251
1623414600000|2021-06-11 12:30:00|111.48|111.48|111.44|111.4|111.5|111.48|111.36|111.3|79098
1623414900000|2021-06-11 12:35:00|111.46|111.42|111.66|111.6|111.7|111.62|111.46|111.42|36392
1623415200000|2021-06-11 12:40:00|111.68|111.62|111.72|111.66|111.8|111.76|111.68|111.62|29162
1623415500000|2021-06-11 12:45:00|111.7|111.64|111.68|111.62|111.7|111.64|111.58|111.5|23319
1623415800000|2021-06-11 12:50:00|111.66|111.64|111.66|111.6|111.7|111.66|111.64|111.58|22782
1623416100000|2021-06-11 12:55:00|111.68|111.62|111.86|111.8|111.86|111.8|111.68|111.62|74902
1623416400000|2021-06-11 13:00:00|111.84|111.78|111.74|111.66|111.9|111.82|111.72|111.64|43877
1623416700000|2021-06-11 13:05:00|111.72|111.64|111.76|111.7|111.76|111.7|111.66|111.6|340297
1623417000000|2021-06-11 13:10:00|111.78|111.72|111.74|111.68|111.8|111.76|111.74|111.66|23627
1623417300000|2021-06-11 13:15:00|111.72|111.66|111.7|111.64|111.72|111.66|111.66|111.62|22081
1623417600000|2021-06-11 13:20:00|111.68|111.62|111.54|111.46|111.74|111.68|111.54|111.44|141778
1623417900000|2021-06-11 13:25:00|111.44|111.44|111.64|111.58|111.66|111.58|111.4|111.38|93535
1623418200000|2021-06-11 13:30:00|111.66|111.6|111.74|111.68|111.8|111.74|111.58|111.5|98086
1623418500000|2021-06-11 13:35:00|111.76|111.7|111.76|111.72|111.94|111.86|111.6|111.56|162517
1623418800000|2021-06-11 13:40:00|111.78|111.74|111.64|111.58|111.92|111.88|111.64|111.56|89628
1623419100000|2021-06-11 13:45:00|111.62|111.56|111.68|111.64|111.68|111.66|111.46|111.42|310052
1623419400000|2021-06-11 13:50:00|111.66|111.62|111.56|111.52|111.7|111.62|111.46|111.42|138151
1623419700000|2021-06-11 13:55:00|111.58|111.54|111.94|111.88|112|111.94|111.58|111.54|146159
1623420000000|2021-06-11 14:00:00|111.96|111.9|112.22|112.18|112.24|112.2|111.92|111.88|98473
1623420300000|2021-06-11 14:05:00|112.2|112.16|112.2|112.16|112.28|112.2|112.12|112.04|150745
1623420600000|2021-06-11 14:10:00|112.18|112.12|112.12|112.08|112.24|112.16|112.04|112|104221
1623420900000|2021-06-11 14:15:00|112.1|112.04|112.16|112.1|112.18|112.14|112.04|111.96|99163
1623421200000|2021-06-11 14:20:00|112.14|112.08|111.86|111.82|112.14|112.08|111.86|111.82|55673
1623421500000|2021-06-11 14:25:00|111.84|111.8|112.02|111.98|112.04|112|111.84|111.8|82079
1623421800000|2021-06-11 14:30:00|112|111.96|112.04|112|112.08|112.04|111.98|111.92|68780
1623422100000|2021-06-11 14:35:00|112.02|111.98|112.2|112.16|112.3|112.22|112|111.96|371873
1623422400000|2021-06-11 14:40:00|112.22|112.18|112.02|111.98|112.26|112.2|112|111.94|156015
1623422700000|2021-06-11 14:45:00|112|111.96|111.92|111.9|112.04|112|111.86|111.84|103940
1623423000000|2021-06-11 14:50:00|111.94|111.92|111.9|111.86|112.04|111.98|111.86|111.8|118952
1623423300000|2021-06-11 14:55:00|111.88|111.84|111.86|111.82|111.94|111.88|111.84|111.76|70891
1623423600000|2021-06-11 15:00:00|111.84|111.8|111.96|111.92|112|111.96|111.76|111.7|303817
1623423900000|2021-06-11 15:05:00|111.98|111.9|111.94|111.88|112|111.92|111.82|111.78|293589
1623424200000|2021-06-11 15:10:00|111.92|111.9|112|111.96|112.06|112|111.9|111.84|142829
1623424500000|2021-06-11 15:15:00|112.02|111.98|112.1|112.06|112.14|112.12|112.02|111.98|215217
1623424800000|2021-06-11 15:20:00|112.12|112.08|112|111.98|112.2|112.18|111.94|111.88|1005799
1623425100000|2021-06-11 15:25:00|112.02|111.96|111.96|111.88|112.14|112.08|111.92|111.88|404099
1623654000000|2021-06-14 07:00:00|112.5|112.28|111.6|111.48|112.5|112.28|111.42|111.4|1541235
1623654300000|2021-06-14 07:05:00|111.58|111.46|110.9|110.8|111.58|111.46|110.4|110.3|1723105
1623654600000|2021-06-14 07:10:00|110.92|110.82|110.7|110.54|111|110.92|109.78|109.62|602174
1623654900000|2021-06-14 07:15:00|110.68|110.56|111|110.92|111.18|111.12|110.66|110.56|740258
1623655200000|2021-06-14 07:20:00|111.02|110.94|110.9|110.78|111.42|111.32|110.66|110.48|478678
1623655500000|2021-06-14 07:25:00|110.88|110.76|110.46|110.38|110.88|110.76|110.4|110.36|244202
1623655800000|2021-06-14 07:30:00|110.44|110.4|110.22|110.14|110.54|110.46|110.2|110.06|191723
1623656100000|2021-06-14 07:35:00|110.24|110.16|110.16|110.08|110.38|110.3|110.12|110.06|119145
1623656400000|2021-06-14 07:40:00|110.14|110.12|109.7|109.66|110.14|110.12|109.58|109.5|616754
1623656700000|2021-06-14 07:45:00|109.68|109.7|109.8|109.72|109.98|109.92|109.58|109.52|309328
1623657000000|2021-06-14 07:50:00|109.78|109.7|109.64|109.56|109.78|109.7|109.28|109.2|479249
1623657300000|2021-06-14 07:55:00|109.62|109.54|109.6|109.48|109.64|109.58|109.38|109.24|297076
1623657600000|2021-06-14 08:00:00|109.58|109.5|109.18|109.1|109.64|109.6|109.18|109.1|315662
1623657900000|2021-06-14 08:05:00|109.2|109.12|108.8|108.72|109.2|109.14|108.8|108.7|842450
1623658200000|2021-06-14 08:10:00|108.82|108.74|109.42|109.36|109.48|109.38|108.82|108.74|435937
1623658500000|2021-06-14 08:15:00|109.46|109.38|109.56|109.48|109.86|109.74|109.4|109.36|282504
1623658800000|2021-06-14 08:20:00|109.54|109.46|109.38|109.34|109.54|109.46|109.3|109.2|119319
1623659100000|2021-06-14 08:25:00|109.36|109.32|109.18|109.1|109.38|109.32|109.1|109.02|182283
1623659400000|2021-06-14 08:30:00|109.2|109.12|109.16|109.1|109.44|109.4|109.1|109.04|380190
1623659700000|2021-06-14 08:35:00|109.14|109.12|108.94|108.92|109.22|109.16|108.94|108.88|346124
1623660000000|2021-06-14 08:40:00|108.92|108.9|109|108.94|109.14|109.04|108.84|108.78|467154
1623660300000|2021-06-14 08:45:00|108.98|108.9|109.16|109.1|109.3|109.26|108.98|108.9|377078
1623660600000|2021-06-14 08:50:00|109.14|109.08|108.98|108.94|109.14|109.08|108.9|108.84|132461
1623660900000|2021-06-14 08:55:00|108.96|108.92|108.98|108.92|109.02|108.96|108.7|108.62|453398
1623661200000|2021-06-14 09:00:00|109|108.94|108.78|108.7|109.02|108.96|108.78|108.7|213350
1623661500000|2021-06-14 09:05:00|108.82|108.8|108.9|108.86|108.98|108.92|108.7|108.62|484358
1623661800000|2021-06-14 09:10:00|108.92|108.88|108.88|108.82|109.02|109|108.86|108.8|157129
1623662100000|2021-06-14 09:15:00|108.86|108.78|108.7|108.66|108.86|108.78|108.64|108.6|232173
1623662400000|2021-06-14 09:20:00|108.72|108.7|108.6|108.54|108.72|108.7|108.5|108.4|207713
1623662700000|2021-06-14 09:25:00|108.58|108.56|108.42|108.4|108.58|108.56|108.34|108.3|120086
1623663000000|2021-06-14 09:30:00|108.4|108.38|108.32|108.28|108.46|108.38|108.22|108.14|419253
1623663300000|2021-06-14 09:35:00|108.34|108.3|108.28|108.2|108.44|108.38|108.28|108.18|417899
1623663600000|2021-06-14 09:40:00|108.26|108.18|108.16|108.1|108.36|108.32|108.08|108.02|472679
1623663900000|2021-06-14 09:45:00|108.14|108.08|107.98|107.94|108.16|108.12|107.92|107.84|674162
1623664200000|2021-06-14 09:50:00|107.96|107.9|108.14|108.1|108.24|108.22|107.78|107.7|435519
1623664500000|2021-06-14 09:55:00|108.16|108.12|108.22|108.2|108.26|108.24|108.08|108|251315
1623664800000|2021-06-14 10:00:00|108.2|108.16|108.78|108.72|108.78|108.72|108.2|108.16|432773
1623665100000|2021-06-14 10:05:00|108.76|108.7|109|108.92|109|108.92|108.62|108.56|292709
1623665400000|2021-06-14 10:10:00|108.98|108.94|108.84|108.78|109|108.96|108.8|108.7|137691
1623665700000|2021-06-14 10:15:00|108.82|108.76|109|108.92|109.04|109|108.82|108.76|167995
1623666000000|2021-06-14 10:20:00|109.02|108.94|109.02|108.94|109.18|109.08|108.98|108.88|311171
1623666300000|2021-06-14 10:25:00|109.04|108.96|108.72|108.62|109.04|108.96|108.72|108.62|71976
1623666600000|2021-06-14 10:30:00|108.7|108.6|108.48|108.42|108.7|108.6|108.4|108.34|116670
1623666900000|2021-06-14 10:35:00|108.46|108.4|108.4|108.34|108.54|108.5|108.38|108.32|116072
1623667200000|2021-06-14 10:40:00|108.38|108.32|108.34|108.28|108.38|108.32|108.32|108.26|25703
1623667500000|2021-06-14 10:45:00|108.36|108.32|108.4|108.36|108.5|108.46|108.34|108.28|156296
1623667800000|2021-06-14 10:50:00|108.38|108.34|108.38|108.32|108.44|108.38|108.34|108.3|112257
1623668100000|2021-06-14 10:55:00|108.4|108.34|108.5|108.44|108.52|108.5|108.4|108.32|191172
1623668400000|2021-06-14 11:00:00|108.52|108.46|108.58|108.48|108.74|108.68|108.52|108.44|263274
1623668700000|2021-06-14 11:05:00|108.6|108.5|108.76|108.7|108.76|108.7|108.6|108.5|97008
1623669000000|2021-06-14 11:10:00|108.74|108.68|108.6|108.54|108.74|108.68|108.58|108.54|46848
1623669300000|2021-06-14 11:15:00|108.58|108.52|108.48|108.42|108.6|108.58|108.46|108.38|65734
1623669600000|2021-06-14 11:20:00|108.46|108.44|108.56|108.52|108.56|108.52|108.46|108.44|63865
1623669900000|2021-06-14 11:25:00|108.54|108.5|108.54|108.5|108.54|108.5|108.46|108.42|126108
1623670200000|2021-06-14 11:30:00|108.52|108.48|108.28|108.22|108.52|108.48|108.18|108.1|386194
1623670500000|2021-06-14 11:35:00|108.3|108.24|108.3|108.22|108.32|108.26|108.28|108.22|54135
1623670800000|2021-06-14 11:40:00|108.28|108.2|107.9|107.86|108.28|108.2|107.9|107.86|219136
1623671100000|2021-06-14 11:45:00|107.88|107.84|107.78|107.76|108.04|107.98|107.78|107.72|91711
1623671400000|2021-06-14 11:50:00|107.76|107.72|107.46|107.42|107.76|107.74|107.46|107.4|374947
1623671700000|2021-06-14 11:55:00|107.44|107.4|107.62|107.58|107.62|107.58|107.36|107.3|368407
1623672000000|2021-06-14 12:00:00|107.6|107.56|107.62|107.56|107.68|107.66|107.54|107.5|207251
1623672300000|2021-06-14 12:05:00|107.6|107.54|107.68|107.66|107.76|107.74|107.58|107.5|289527
1623672600000|2021-06-14 12:10:00|107.7|107.68|107.6|107.52|107.72|107.68|107.5|107.44|193510
1623672900000|2021-06-14 12:15:00|107.58|107.54|107.54|107.5|107.62|107.56|107.52|107.46|139728
1623673200000|2021-06-14 12:20:00|107.52|107.48|107.6|107.58|107.6|107.58|107.36|107.3|457817
1623673500000|2021-06-14 12:25:00|107.58|107.54|107.48|107.42|107.58|107.56|107.28|107.2|387179
1623673800000|2021-06-14 12:30:00|107.5|107.44|107.34|107.26|107.52|107.5|107.3|107.24|280694
1623674100000|2021-06-14 12:35:00|107.36|107.3|107.46|107.42|107.5|107.48|107.32|107.26|232867
1623674400000|2021-06-14 12:40:00|107.48|107.44|107.74|107.68|108|107.94|107.48|107.42|156460
1623674700000|2021-06-14 12:45:00|107.76|107.74|107.66|107.6|107.76|107.74|107.6|107.54|35628
1623675000000|2021-06-14 12:50:00|107.64|107.58|107.86|107.82|107.9|107.86|107.64|107.56|129334
1623675300000|2021-06-14 12:55:00|107.88|107.84|107.96|107.9|107.96|107.92|107.88|107.82|62143
1623675600000|2021-06-14 13:00:00|107.94|107.92|107.68|107.64|107.94|107.92|107.68|107.62|172066
1623675900000|2021-06-14 13:05:00|107.66|107.62|107.82|107.76|107.82|107.78|107.6|107.54|152164
1623676200000|2021-06-14 13:10:00|107.8|107.74|107.68|107.64|107.8|107.76|107.66|107.6|159691
1623676500000|2021-06-14 13:15:00|107.66|107.6|107.44|107.4|107.66|107.6|107.4|107.34|124458
1623676800000|2021-06-14 13:20:00|107.46|107.42|107.62|107.56|107.64|107.62|107.44|107.42|693488
1623677100000|2021-06-14 13:25:00|107.6|107.58|107.62|107.58|107.64|107.6|107.5|107.44|138569
1623677400000|2021-06-14 13:30:00|107.6|107.6|107.76|107.74|107.92|107.9|107.58|107.54|573504
1623677700000|2021-06-14 13:35:00|107.74|107.72|108.04|108|108.1|108.08|107.62|107.56|770739
1623678000000|2021-06-14 13:40:00|108.06|108.02|108.28|108.22|108.34|108.3|108.04|107.96|744837
1623678300000|2021-06-14 13:45:00|108.3|108.24|108.4|108.36|108.64|108.56|108.24|108.2|730912
1623678600000|2021-06-14 13:50:00|108.36|108.34|108.22|108.16|108.58|108.56|108.2|108.12|520116
1623678900000|2021-06-14 13:55:00|108.2|108.18|108.32|108.22|108.38|108.3|107.98|107.9|626044
1623679200000|2021-06-14 14:00:00|108.3|108.2|108.3|108.26|108.4|108.34|108.22|108.14|275296
1623679500000|2021-06-14 14:05:00|108.32|108.3|108.32|108.26|108.52|108.5|108.22|108.2|286897
1623679800000|2021-06-14 14:10:00|108.3|108.24|108.38|108.32|108.38|108.34|108.12|108.04|268918
1623680100000|2021-06-14 14:15:00|108.4|108.34|108.44|108.42|108.6|108.56|108.4|108.34|195793
1623680400000|2021-06-14 14:20:00|108.42|108.4|108.36|108.3|108.42|108.42|108.28|108.22|78659
1623680700000|2021-06-14 14:25:00|108.34|108.28|108.1|108.06|108.34|108.28|108.06|108.02|464174
1623681000000|2021-06-14 14:30:00|108.08|108.04|107.82|107.74|108.1|108.04|107.82|107.72|187350
1623681300000|2021-06-14 14:35:00|107.8|107.72|107.54|107.5|107.8|107.72|107.48|107.46|344696
1623681600000|2021-06-14 14:40:00|107.56|107.52|107.48|107.44|107.66|107.64|107.44|107.4|666929
1623681900000|2021-06-14 14:45:00|107.46|107.4|107.38|107.32|107.52|107.5|107.24|107.2|615056
1623682200000|2021-06-14 14:50:00|107.36|107.34|108.12|108.06|108.2|108.12|107.36|107.34|771622
1623682500000|2021-06-14 14:55:00|108.1|108.04|107.62|107.58|108.1|108.04|107.56|107.48|219073
1623682800000|2021-06-14 15:00:00|107.64|107.6|107.48|107.46|107.76|107.72|107.46|107.44|241828
1623683100000|2021-06-14 15:05:00|107.5|107.48|107.56|107.54|107.58|107.56|107.48|107.46|411127
1623683400000|2021-06-14 15:10:00|107.58|107.56|107.96|107.92|107.98|107.92|107.58|107.56|540927
1623683700000|2021-06-14 15:15:00|107.94|107.94|107.92|107.88|108.12|108.1|107.88|107.84|439239
1623684000000|2021-06-14 15:20:00|107.9|107.86|107.94|107.9|107.98|107.94|107.84|107.8|171683
1623684300000|2021-06-14 15:25:00|107.96|107.92|108.06|107.98|108.08|108|107.9|107.82|537235
1623740400000|2021-06-15 07:00:00|107.96|107.58|107.54|107.38|107.96|107.62|107.28|107.14|748843
1623740700000|2021-06-15 07:05:00|107.58|107.4|107.44|107.34|107.66|107.5|107.24|107.14|816793
1623741000000|2021-06-15 07:10:00|107.42|107.36|108.6|108.4|108.74|108.68|107.36|107.28|1207254
1623741300000|2021-06-15 07:15:00|108.58|108.42|108.66|108.52|108.68|108.6|108.08|108.02|275565
1623741600000|2021-06-15 07:20:00|108.64|108.54|108.94|108.84|109.16|109.02|108.64|108.54|286565
1623741900000|2021-06-15 07:25:00|108.92|108.82|109.02|108.94|109.46|109.34|108.88|108.78|290137
1623742200000|2021-06-15 07:30:00|109|108.92|108.9|108.84|109.16|109.04|108.88|108.78|244664
1623742500000|2021-06-15 07:35:00|108.92|108.86|109.16|109.04|109.18|109.12|108.9|108.8|326368
1623742800000|2021-06-15 07:40:00|109.14|109.08|109.58|109.48|109.6|109.5|109.12|109.04|721258
1623743100000|2021-06-15 07:45:00|109.56|109.46|109.44|109.32|109.56|109.5|109.1|109.06|195624
1623743400000|2021-06-15 07:50:00|109.42|109.3|109.74|109.68|109.86|109.8|109.36|109.3|180664
1623743700000|2021-06-15 07:55:00|109.72|109.66|109.54|109.48|109.74|109.68|109.38|109.32|207160
1623744000000|2021-06-15 08:00:00|109.52|109.5|109.28|109.22|109.62|109.54|109.24|109.2|283965
1623744300000|2021-06-15 08:05:00|109.26|109.2|109.08|109.04|109.26|109.2|109.02|108.94|119515
1623744600000|2021-06-15 08:10:00|109.06|109.02|109.32|109.26|109.36|109.26|109.06|109.02|299053
1623744900000|2021-06-15 08:15:00|109.34|109.28|109.2|109.12|109.34|109.28|108.96|108.84|121476
1623745200000|2021-06-15 08:20:00|109.18|109.08|109.1|109.02|109.24|109.12|109.04|108.94|163664
1623745500000|2021-06-15 08:25:00|109.06|108.98|109.26|109.2|109.28|109.22|108.88|108.8|210513
1623745800000|2021-06-15 08:30:00|109.24|109.22|109.24|109.2|109.28|109.24|109.18|109.14|290432
1623746100000|2021-06-15 08:35:00|109.22|109.18|109.44|109.38|109.46|109.38|109.22|109.18|77421
1623746400000|2021-06-15 08:40:00|109.42|109.34|109.3|109.24|109.42|109.34|109.3|109.2|68796
1623746700000|2021-06-15 08:45:00|109.32|109.26|109.46|109.38|109.48|109.42|109.3|109.24|80307
1623747000000|2021-06-15 08:50:00|109.44|109.36|109.56|109.48|109.68|109.64|109.4|109.36|311109
1623747300000|2021-06-15 08:55:00|109.58|109.5|109.86|109.8|109.94|109.92|109.58|109.5|276381
1623747600000|2021-06-15 09:00:00|109.88|109.82|109.58|109.52|110.02|110|109.48|109.44|456302
1623747900000|2021-06-15 09:05:00|109.6|109.54|109.58|109.5|109.64|109.58|109.46|109.42|83840
1623748200000|2021-06-15 09:10:00|109.56|109.48|109.7|109.62|109.7|109.62|109.42|109.32|123882
1623748500000|2021-06-15 09:15:00|109.72|109.64|109.86|109.8|109.92|109.86|109.7|109.64|155385
1623748800000|2021-06-15 09:20:00|109.84|109.78|109.86|109.8|109.9|109.86|109.76|109.72|94968
1623749100000|2021-06-15 09:25:00|109.84|109.78|109.86|109.8|109.94|109.86|109.76|109.72|147828
1623749400000|2021-06-15 09:30:00|109.84|109.78|109.6|109.54|109.86|109.78|109.52|109.48|62159
1623749700000|2021-06-15 09:35:00|109.58|109.52|109.56|109.5|109.58|109.52|109.46|109.36|86145
1623750000000|2021-06-15 09:40:00|109.58|109.52|109.54|109.48|109.62|109.56|109.44|109.38|288221
1623750300000|2021-06-15 09:45:00|109.52|109.5|109.64|109.58|109.68|109.64|109.52|109.48|183383
1623750600000|2021-06-15 09:50:00|109.66|109.6|109.82|109.76|109.84|109.78|109.66|109.6|206005
1623750900000|2021-06-15 09:55:00|109.7|109.74|109.34|109.28|109.82|109.74|109.3|109.24|222462
1623751200000|2021-06-15 10:00:00|109.32|109.3|109.3|109.24|109.42|109.34|109.3|109.22|51857
1623751500000|2021-06-15 10:05:00|109.28|109.22|109.06|109|109.3|109.26|109|108.9|54341
1623751800000|2021-06-15 10:10:00|109.04|108.98|109.2|109.14|109.2|109.14|108.96|108.9|88036
1623752100000|2021-06-15 10:15:00|109.18|109.12|109.08|109.04|109.2|109.16|109.08|109.04|17023
1623752400000|2021-06-15 10:20:00|109.1|109.06|108.92|108.88|109.1|109.06|108.86|108.76|79227
1623752700000|2021-06-15 10:25:00|108.9|108.86|108.9|108.82|108.98|108.96|108.84|108.78|66603
1623753000000|2021-06-15 10:30:00|108.88|108.8|108.8|108.78|108.88|108.8|108.76|108.68|27036
1623753300000|2021-06-15 10:35:00|108.78|108.74|108.82|108.8|108.94|108.9|108.78|108.72|211828
1623753600000|2021-06-15 10:40:00|108.8|108.78|109|108.98|109.04|109.02|108.8|108.78|75776
1623753900000|2021-06-15 10:45:00|109.02|108.96|108.96|108.9|109.02|108.96|108.84|108.8|175894
1623754200000|2021-06-15 10:50:00|108.94|108.88|108.74|108.7|108.94|108.88|108.72|108.66|128064
1623754500000|2021-06-15 10:55:00|108.76|108.72|109|108.92|109.06|109|108.76|108.72|133847
1623754800000|2021-06-15 11:00:00|108.98|108.94|108.68|108.6|108.98|108.94|108.62|108.58|47370
1623755100000|2021-06-15 11:05:00|108.66|108.62|108.7|108.64|108.82|108.76|108.66|108.62|26256
1623755400000|2021-06-15 11:10:00|108.72|108.68|108.72|108.64|108.86|108.8|108.72|108.64|59709
1623755700000|2021-06-15 11:15:00|108.7|108.62|108.62|108.54|108.72|108.66|108.6|108.52|72733
1623756000000|2021-06-15 11:20:00|108.6|108.56|108.74|108.7|108.78|108.74|108.6|108.56|84585
1623756300000|2021-06-15 11:25:00|108.76|108.72|108.8|108.72|108.9|108.86|108.74|108.68|143362
1623756600000|2021-06-15 11:30:00|108.78|108.74|108.72|108.66|108.78|108.74|108.72|108.66|30749
1623756900000|2021-06-15 11:35:00|108.7|108.64|108.58|108.52|108.7|108.64|108.58|108.5|61690
1623757200000|2021-06-15 11:40:00|108.56|108.54|108.6|108.54|108.68|108.6|108.56|108.5|89871
1623757500000|2021-06-15 11:45:00|108.58|108.56|108.58|108.52|108.7|108.66|108.58|108.52|54432
1623757800000|2021-06-15 11:50:00|108.56|108.5|108.54|108.48|108.62|108.54|108.42|108.36|97924
1623758100000|2021-06-15 11:55:00|108.52|108.46|108.24|108.2|108.52|108.48|108.2|108.16|71875
1623758400000|2021-06-15 12:00:00|108.26|108.22|108.28|108.24|108.3|108.26|108.26|108.2|46653
1623758700000|2021-06-15 12:05:00|108.26|108.22|108.16|108.14|108.26|108.22|108.08|108.02|91960
1623759000000|2021-06-15 12:10:00|108.18|108.16|108.14|108.08|108.26|108.2|108.12|108.06|146095
1623759300000|2021-06-15 12:15:00|108.12|108.1|107.96|107.9|108.16|108.14|107.9|107.8|714814
1623759600000|2021-06-15 12:20:00|107.98|107.92|108.2|108.16|108.22|108.18|107.98|107.92|139439
1623759900000|2021-06-15 12:25:00|108.22|108.18|108.2|108.16|108.22|108.2|108.06|108|109410
1623760200000|2021-06-15 12:30:00|108.18|108.14|108.18|108.12|108.32|108.26|108.16|108.1|75795
1623760500000|2021-06-15 12:35:00|108.16|108.1|108.16|108.1|108.22|108.2|108.14|108.08|46327
1623760800000|2021-06-15 12:40:00|108.14|108.08|107.88|107.84|108.14|108.08|107.8|107.74|216625
1623761100000|2021-06-15 12:45:00|107.86|107.82|108.16|108.12|108.16|108.12|107.86|107.82|165478
1623761400000|2021-06-15 12:50:00|108.14|108.1|108.16|108.1|108.16|108.1|108|107.92|42690
1623761700000|2021-06-15 12:55:00|108.14|108.12|108.22|108.14|108.36|108.32|108.14|108.08|475796
1623762000000|2021-06-15 13:00:00|108.24|108.18|108.18|108.12|108.38|108.36|108.12|108.08|302249
1623762300000|2021-06-15 13:05:00|108.16|108.14|108.22|108.16|108.22|108.16|108.02|107.94|99963
1623762600000|2021-06-15 13:10:00|108.2|108.14|108.1|108.04|108.22|108.2|108.1|108.04|124649
1623762900000|2021-06-15 13:15:00|108.08|108|107.98|107.94|108.1|108.06|107.96|107.9|289136
1623763200000|2021-06-15 13:20:00|107.96|107.96|108.1|108.04|108.12|108.08|107.92|107.9|457004
1623763500000|2021-06-15 13:25:00|108.08|108.02|108.02|107.96|108.08|108.02|107.98|107.94|119546
1623763800000|2021-06-15 13:30:00|108.04|107.98|108.56|108.52|108.56|108.52|108|107.94|241411
1623764100000|2021-06-15 13:35:00|108.54|108.5|108.16|108.12|108.66|108.6|108.1|108.04|120009
1623764400000|2021-06-15 13:40:00|108.2|108.14|108.02|107.96|108.2|108.14|107.96|107.9|150409
1623764700000|2021-06-15 13:45:00|108|107.94|108.12|108.06|108.14|108.06|107.94|107.88|114033
1623765000000|2021-06-15 13:50:00|108.1|108.08|108.34|108.3|108.46|108.4|108.1|108.08|100108
1623765300000|2021-06-15 13:55:00|108.32|108.28|108.56|108.52|108.58|108.56|108.28|108.2|97231
1623765600000|2021-06-15 14:00:00|108.6|108.54|108.98|108.92|108.98|108.92|108.58|108.52|182597
1623765900000|2021-06-15 14:05:00|109|108.94|108.68|108.62|109.04|109|108.66|108.62|146519
1623766200000|2021-06-15 14:10:00|108.7|108.64|108.5|108.42|108.74|108.66|108.36|108.28|138793
1623766500000|2021-06-15 14:15:00|108.48|108.38|108.64|108.58|108.64|108.58|108.32|108.22|331698
1623766800000|2021-06-15 14:20:00|108.62|108.56|108.66|108.6|108.72|108.68|108.56|108.52|123819
1623767100000|2021-06-15 14:25:00|108.64|108.58|108.22|108.16|108.7|108.66|108.2|108.08|282382
1623767400000|2021-06-15 14:30:00|108.2|108.14|108.1|108.02|108.2|108.14|108|107.94|203126
1623767700000|2021-06-15 14:35:00|108.08|108|108.02|107.98|108.08|108.04|107.86|107.82|245820
1623768000000|2021-06-15 14:40:00|108|107.96|107.86|107.8|108|107.98|107.78|107.72|481128
1623768300000|2021-06-15 14:45:00|107.84|107.78|107.78|107.7|107.92|107.88|107.74|107.64|408091
1623768600000|2021-06-15 14:50:00|107.76|107.72|107.74|107.68|107.82|107.76|107.66|107.6|148485
1623768900000|2021-06-15 14:55:00|107.76|107.7|107.86|107.78|107.86|107.78|107.72|107.66|149148
1623769200000|2021-06-15 15:00:00|107.84|107.8|107.88|107.82|107.98|107.94|107.82|107.78|173230
1623769500000|2021-06-15 15:05:00|107.9|107.9|108.08|108.04|108.12|108.1|107.9|107.9|378985
1623769800000|2021-06-15 15:10:00|108.06|108.02|108.14|108.1|108.2|108.14|108.04|108|164321
1623770100000|2021-06-15 15:15:00|108.12|108.08|108.14|108.1|108.14|108.1|108.02|108|152659
1623770400000|2021-06-15 15:20:00|108.12|108.08|108.02|107.98|108.12|108.08|107.94|107.88|231130
1623770700000|2021-06-15 15:25:00|108.04|107.96|107.94|107.84|108.1|108.06|107.82|107.78|314587
1623826800000|2021-06-16 07:00:00|109|108.36|108.64|108.44|109.02|108.9|108.26|108.1|614561
1623827100000|2021-06-16 07:05:00|108.62|108.42|109.04|108.94|109.22|109|108.52|108.38|121128
1623827400000|2021-06-16 07:10:00|109.02|108.88|109.24|109.1|109.38|109.22|108.96|108.84|136491
1623827700000|2021-06-16 07:15:00|109.26|109.22|109.18|109.1|109.4|109.28|109.16|109.06|167412
1623828000000|2021-06-16 07:20:00|109.2|109.04|109.02|108.9|109.2|109.04|108.74|108.68|72426
1623828300000|2021-06-16 07:25:00|109|108.92|109.08|108.96|109.1|109.02|108.92|108.84|140438
1623828600000|2021-06-16 07:30:00|109.1|108.98|108.94|108.9|109.1|109|108.9|108.84|119959
1623828900000|2021-06-16 07:35:00|108.92|108.88|109.08|109|109.1|109.06|108.9|108.86|64766
1623829200000|2021-06-16 07:40:00|109.1|109.02|108.96|108.9|109.18|109.1|108.96|108.86|116615
1623829500000|2021-06-16 07:45:00|108.98|108.92|109.12|109.06|109.14|109.06|108.92|108.9|55644
1623829800000|2021-06-16 07:50:00|109.1|109.04|108.96|108.86|109.1|109.04|108.84|108.76|225087
1623830100000|2021-06-16 07:55:00|108.98|108.88|109|108.92|109.04|109|108.94|108.88|164442
1623830400000|2021-06-16 08:00:00|108.98|108.94|108.56|108.5|109|108.94|108.56|108.5|63568
1623830700000|2021-06-16 08:05:00|108.54|108.48|108.4|108.36|108.54|108.48|108.34|108.24|86615
1623831000000|2021-06-16 08:10:00|108.38|108.34|108.28|108.18|108.52|108.42|108.26|108.16|113475
1623831300000|2021-06-16 08:15:00|108.26|108.16|108.3|108.26|108.44|108.4|108.2|108.16|76838
1623831600000|2021-06-16 08:20:00|108.28|108.22|108.28|108.24|108.36|108.34|108.24|108.18|118071
1623831900000|2021-06-16 08:25:00|108.3|108.2|108.54|108.48|108.58|108.52|108.24|108.18|125938
1623832200000|2021-06-16 08:30:00|108.52|108.46|108.74|108.68|108.76|108.68|108.46|108.4|150961
1623832500000|2021-06-16 08:35:00|108.76|108.7|108.72|108.64|108.8|108.76|108.66|108.58|32906
1623832800000|2021-06-16 08:40:00|108.7|108.6|108.8|108.78|108.9|108.84|108.64|108.6|158223
1623833100000|2021-06-16 08:45:00|108.84|108.8|108.96|108.92|109|108.94|108.84|108.8|58368
1623833400000|2021-06-16 08:50:00|108.94|108.9|109.04|108.96|109.12|109.06|108.86|108.8|62775
1623833700000|2021-06-16 08:55:00|109.02|109|109.02|108.96|109.08|109|108.92|108.86|86329
1623834000000|2021-06-16 09:00:00|109.04|108.98|109.2|109.16|109.22|109.16|109.04|108.98|111917
1623834300000|2021-06-16 09:05:00|109.22|109.18|109.18|109.1|109.38|109.32|109.08|109.04|358184
1623834600000|2021-06-16 09:10:00|109.2|109.12|109.16|109.1|109.24|109.18|109.04|109|103408
1623834900000|2021-06-16 09:15:00|109.14|109.06|108.92|108.84|109.14|109.06|108.78|108.7|78757
1623835200000|2021-06-16 09:20:00|108.9|108.82|108.92|108.9|108.94|108.9|108.74|108.68|99523
1623835500000|2021-06-16 09:25:00|108.96|108.92|108.84|108.78|108.98|108.94|108.8|108.76|59056
1623835800000|2021-06-16 09:30:00|108.82|108.8|108.76|108.7|108.84|108.8|108.64|108.6|72633
1623836100000|2021-06-16 09:35:00|108.7|108.68|108.7|108.64|108.88|108.82|108.68|108.64|89397
1623836400000|2021-06-16 09:40:00|108.68|108.66|108.76|108.7|108.82|108.76|108.68|108.66|34014
1623836700000|2021-06-16 09:45:00|108.74|108.74|109.02|108.94|109.02|108.94|108.6|108.56|177204
1623837000000|2021-06-16 09:50:00|109|108.92|109|108.94|109.06|109|108.86|108.8|71399
1623837300000|2021-06-16 09:55:00|108.98|109|109.06|109|109.12|109.06|108.96|108.92|57588
1623837600000|2021-06-16 10:00:00|109|108.98|109|108.94|109.04|108.98|108.9|108.84|65497
1623837900000|2021-06-16 10:05:00|108.98|108.96|109.02|108.96|109.12|109.08|108.96|108.88|114604
1623838200000|2021-06-16 10:10:00|109.04|108.98|109.2|109.14|109.28|109.22|109.04|108.98|126583
1623838500000|2021-06-16 10:15:00|109.22|109.16|109.38|109.32|109.38|109.32|109.2|109.14|115021
1623838800000|2021-06-16 10:20:00|109.4|109.36|109.48|109.46|109.48|109.46|109.3|109.22|103303
1623839100000|2021-06-16 10:25:00|109.5|109.48|109.7|109.64|109.72|109.64|109.5|109.48|144547
1623839400000|2021-06-16 10:30:00|109.68|109.62|109.74|109.7|109.84|109.76|109.62|109.56|191908
1623839700000|2021-06-16 10:35:00|109.72|109.66|109.76|109.68|109.9|109.82|109.7|109.64|176145
1623840000000|2021-06-16 10:40:00|109.78|109.7|109.82|109.74|109.82|109.74|109.58|109.54|403005
1623840300000|2021-06-16 10:45:00|109.84|109.76|109.68|109.6|110|109.92|109.68|109.6|170385
1623840600000|2021-06-16 10:50:00|109.7|109.64|109.8|109.78|109.82|109.78|109.62|109.56|73112
1623840900000|2021-06-16 10:55:00|109.78|109.76|109.6|109.54|109.78|109.76|109.56|109.54|131695
1623841200000|2021-06-16 11:00:00|109.58|109.52|109.52|109.46|109.58|109.52|109.44|109.36|63278
1623841500000|2021-06-16 11:05:00|109.5|109.44|109.44|109.36|109.5|109.44|109.34|109.26|32275
1623841800000|2021-06-16 11:10:00|109.42|109.34|109.32|109.22|109.42|109.34|109.22|109.14|80318
1623842100000|2021-06-16 11:15:00|109.3|109.2|109.18|109.1|109.32|109.24|109.18|109.1|38142
1623842400000|2021-06-16 11:20:00|109.16|109.08|109.14|109.1|109.16|109.1|109.1|109.04|13613
1623842700000|2021-06-16 11:25:00|109.16|109.12|109.26|109.18|109.3|109.22|109.16|109.1|79063
1623843000000|2021-06-16 11:30:00|109.24|109.2|109.04|109|109.28|109.24|109.04|109|36378
1623843300000|2021-06-16 11:35:00|109.02|108.98|109.16|109.12|109.16|109.12|109|108.92|61885
1623843600000|2021-06-16 11:40:00|109.14|109.1|109.14|109.08|109.16|109.1|109.12|109.06|31749
1623843900000|2021-06-16 11:45:00|109.12|109.1|109.14|109.08|109.16|109.12|109.08|109.06|45260
1623844200000|2021-06-16 11:50:00|109.16|109.06|109.28|109.22|109.3|109.22|109.06|109|33115
1623844500000|2021-06-16 11:55:00|109.26|109.2|109.18|109.1|109.28|109.2|109.16|109.08|53499
1623844800000|2021-06-16 12:00:00|109.16|109.08|109.2|109.14|109.2|109.16|109.08|109.02|30046
1623845100000|2021-06-16 12:05:00|109.22|109.16|109.16|109.1|109.26|109.18|109.1|109.02|30439
1623845400000|2021-06-16 12:10:00|109.14|109.08|109.2|109.16|109.22|109.16|109.08|109.02|88532
1623845700000|2021-06-16 12:15:00|109.22|109.18|109.28|109.22|109.36|109.3|109.2|109.16|124733
1623846000000|2021-06-16 12:20:00|109.3|109.24|109.28|109.22|109.3|109.24|109.26|109.22|23600
1623846300000|2021-06-16 12:25:00|109.26|109.24|109.34|109.3|109.36|109.32|109.26|109.22|26118
1623846600000|2021-06-16 12:30:00|109.32|109.28|109.48|109.42|109.5|109.42|109.32|109.24|27651
1623846900000|2021-06-16 12:35:00|109.46|109.4|109.44|109.4|109.5|109.4|109.36|109.26|27822
1623847200000|2021-06-16 12:40:00|109.42|109.38|109.22|109.14|109.42|109.38|109.22|109.14|19388
1623847500000|2021-06-16 12:45:00|109.24|109.16|109.48|109.4|109.48|109.4|109.24|109.16|47985
1623847800000|2021-06-16 12:50:00|109.46|109.42|109.56|109.48|109.68|109.58|109.46|109.42|122291
1623848100000|2021-06-16 12:55:00|109.54|109.44|109.58|109.52|109.58|109.52|109.44|109.38|49050
1623848400000|2021-06-16 13:00:00|109.6|109.54|109.54|109.46|109.6|109.54|109.54|109.46|76157
1623848700000|2021-06-16 13:05:00|109.56|109.48|109.46|109.38|109.6|109.54|109.46|109.38|25417
1623849000000|2021-06-16 13:10:00|109.48|109.4|109.4|109.36|109.6|109.52|109.38|109.3|72216
1623849300000|2021-06-16 13:15:00|109.38|109.34|109.44|109.36|109.44|109.42|109.38|109.3|18619
1623849600000|2021-06-16 13:20:00|109.42|109.38|109.38|109.34|109.42|109.38|109.36|109.32|37523
1623849900000|2021-06-16 13:25:00|109.36|109.32|109.48|109.4|109.5|109.46|109.32|109.26|48311
1623850200000|2021-06-16 13:30:00|109.46|109.42|109.5|109.44|109.5|109.44|109.22|109.16|69150
1623850500000|2021-06-16 13:35:00|109.52|109.46|109.66|109.62|109.8|109.74|109.52|109.46|210928
1623850800000|2021-06-16 13:40:00|109.7|109.64|109.78|109.72|109.8|109.76|109.6|109.56|66029
1623851100000|2021-06-16 13:45:00|109.8|109.74|109.78|109.7|109.92|109.86|109.6|109.54|188972
1623851400000|2021-06-16 13:50:00|109.8|109.78|109.64|109.58|109.8|109.78|109.5|109.44|140872
1623851700000|2021-06-16 13:55:00|109.66|109.6|109.8|109.72|109.8|109.76|109.58|109.52|177329
1623852000000|2021-06-16 14:00:00|109.76|109.74|109.9|109.86|109.94|109.88|109.56|109.5|210454
1623852300000|2021-06-16 14:05:00|109.88|109.84|109.9|109.86|109.98|109.9|109.68|109.62|271451
1623852600000|2021-06-16 14:10:00|109.92|109.88|109.74|109.7|110.08|110|109.74|109.68|284077
1623852900000|2021-06-16 14:15:00|109.76|109.72|109.88|109.84|109.9|109.84|109.64|109.58|275951
1623853200000|2021-06-16 14:20:00|109.9|109.82|109.82|109.76|109.9|109.82|109.68|109.6|60262
1623853500000|2021-06-16 14:25:00|109.8|109.78|109.78|109.74|109.88|109.82|109.64|109.6|70319
1623853800000|2021-06-16 14:30:00|109.76|109.76|110.12|110.06|110.16|110.08|109.76|109.76|180924
1623854100000|2021-06-16 14:35:00|110.1|110.04|109.92|109.86|110.12|110.08|109.84|109.8|189533
1623854400000|2021-06-16 14:40:00|109.9|109.88|109.94|109.9|110.02|109.98|109.88|109.84|86407
1623854700000|2021-06-16 14:45:00|109.96|109.92|109.98|109.96|110.02|110|109.88|109.86|89288
1623855000000|2021-06-16 14:50:00|109.96|109.94|109.72|109.68|109.96|109.94|109.72|109.68|166800
1623855300000|2021-06-16 14:55:00|109.7|109.66|109.84|109.8|109.86|109.8|109.68|109.62|100539
1623855600000|2021-06-16 15:00:00|109.82|109.78|109.94|109.92|110.08|110.04|109.8|109.76|159282
1623855900000|2021-06-16 15:05:00|109.92|109.9|110.06|110.02|110.26|110.18|109.86|109.82|189701
1623856200000|2021-06-16 15:10:00|110.08|110.04|109.96|109.92|110.2|110.14|109.96|109.92|422179
1623856500000|2021-06-16 15:15:00|109.94|109.9|110.06|110|110.06|110.02|109.94|109.88|295566
1623856800000|2021-06-16 15:20:00|110.04|110.02|110.14|110.08|110.18|110.16|110.04|110|323561
1623857100000|2021-06-16 15:25:00|110.16|110.1|110.1|110.04|110.2|110.16|110.02|109.98|364173
1623913200000|2021-06-17 07:00:00|109.48|109.02|110.1|109.94|110.48|110.28|109.34|109.02|589085
1623913500000|2021-06-17 07:05:00|110.12|109.96|110.7|110.62|111.04|110.98|110.12|109.96|581215
1623913800000|2021-06-17 07:10:00|110.68|110.6|111.24|111.14|111.26|111.18|110.26|110.16|663405
1623914100000|2021-06-17 07:15:00|111.26|111.16|111|110.88|111.3|111.24|110.86|110.68|382827
1623914400000|2021-06-17 07:20:00|110.98|110.86|110.58|110.46|111.22|111.12|110.44|110.34|355149
1623914700000|2021-06-17 07:25:00|110.56|110.56|110.8|110.68|110.94|110.84|110.5|110.38|221475
1623915000000|2021-06-17 07:30:00|110.82|110.82|110.86|110.8|110.96|110.86|110.8|110.66|219935
1623915300000|2021-06-17 07:35:00|110.9|110.82|110.86|110.76|111|110.9|110.84|110.72|72836
1623915600000|2021-06-17 07:40:00|110.9|110.78|111|110.88|111.18|111.04|110.9|110.78|126349
1623915900000|2021-06-17 07:45:00|111.02|110.9|111.34|111.22|111.6|111.5|111.02|110.9|482042
1623916200000|2021-06-17 07:50:00|111.32|111.24|111.12|111.02|111.32|111.26|111.02|110.96|130052
1623916500000|2021-06-17 07:55:00|111.16|111.04|110.86|110.76|111.4|111.3|110.86|110.74|217069
1623916800000|2021-06-17 08:00:00|110.82|110.72|111.1|111|111.12|111.02|110.8|110.72|95787
1623917100000|2021-06-17 08:05:00|111.08|111.02|111.12|111.06|111.28|111.18|111.06|111|99019
1623917400000|2021-06-17 08:10:00|111.1|111.02|111.1|111.04|111.22|111.12|111.02|110.92|168264
1623917700000|2021-06-17 08:15:00|111.08|111.02|111.1|111.02|111.1|111.02|110.92|110.88|62838
1623918000000|2021-06-17 08:20:00|111.08|111.04|111.62|111.54|111.68|111.54|111.04|110.98|602607
1623918300000|2021-06-17 08:25:00|111.64|111.56|111.78|111.66|111.8|111.74|111.62|111.54|191017
1623918600000|2021-06-17 08:30:00|111.8|111.68|112.62|112.54|112.78|112.72|111.8|111.68|1151013
1623918900000|2021-06-17 08:35:00|112.66|112.52|112.28|112.18|112.86|112.8|112.16|112.06|650122
1623919200000|2021-06-17 08:40:00|112.34|112.2|112.56|112.5|112.66|112.54|112.24|112.16|914498
1623919500000|2021-06-17 08:45:00|112.54|112.48|112.48|112.38|112.6|112.56|112.4|112.36|232601
1623919800000|2021-06-17 08:50:00|112.52|112.4|112.54|112.48|112.6|112.52|112.36|112.3|615181
1623920100000|2021-06-17 08:55:00|112.56|112.5|112.46|112.4|112.6|112.5|112.2|112.18|645621
1623920400000|2021-06-17 09:00:00|112.5|112.42|112.92|112.84|113.18|113.08|112.46|112.38|589670
1623920700000|2021-06-17 09:05:00|112.94|112.86|112.7|112.64|113|112.94|112.68|112.64|575595
1623921000000|2021-06-17 09:10:00|112.68|112.66|112.98|112.88|112.98|112.88|112.66|112.6|105300
1623921300000|2021-06-17 09:15:00|113|112.9|113.04|112.96|113.06|113|112.86|112.82|702399
1623921600000|2021-06-17 09:20:00|113.02|112.94|112.94|112.88|113.02|112.96|112.88|112.84|266060
1623921900000|2021-06-17 09:25:00|112.9|112.84|113.14|113.08|113.14|113.1|112.88|112.82|337437
1623922200000|2021-06-17 09:30:00|113.18|113.1|113.1|113.04|113.2|113.14|113|112.96|689780
1623922500000|2021-06-17 09:35:00|113.12|113.06|113.06|113|113.38|113.3|113.02|112.94|425867
1623922800000|2021-06-17 09:40:00|113|112.98|113.22|113.18|113.24|113.18|113|112.98|276814
1623923100000|2021-06-17 09:45:00|113.2|113.16|113.34|113.28|113.5|113.42|113.18|113.16|526404
1623923400000|2021-06-17 09:50:00|113.32|113.26|113.28|113.2|113.36|113.28|113.2|113.14|235113
1623923700000|2021-06-17 09:55:00|113.3|113.22|113.14|113.08|113.32|113.26|113.06|113|303310
1623924000000|2021-06-17 10:00:00|113.12|113.06|112.96|112.9|113.14|113.08|112.92|112.88|284598
1623924300000|2021-06-17 10:05:00|112.98|112.92|112.76|112.66|113.04|112.96|112.66|112.56|359690
1623924600000|2021-06-17 10:10:00|112.74|112.64|112.58|112.52|112.8|112.72|112.54|112.52|295046
1623924900000|2021-06-17 10:15:00|112.6|112.54|112.62|112.54|112.7|112.62|112.5|112.44|263036
1623925200000|2021-06-17 10:20:00|112.6|112.52|112.54|112.48|112.6|112.54|112.4|112.32|122187
1623925500000|2021-06-17 10:25:00|112.56|112.5|112.52|112.44|112.56|112.52|112.4|112.32|148775
1623925800000|2021-06-17 10:30:00|112.5|112.4|112.38|112.34|112.52|112.44|112.38|112.3|93608
1623926100000|2021-06-17 10:35:00|112.36|112.32|112.24|112.18|112.44|112.34|112.18|112.12|89764
1623926400000|2021-06-17 10:40:00|112.22|112.14|112.2|112.1|112.22|112.14|112.1|112.04|148808
1623926700000|2021-06-17 10:45:00|112.18|112.12|112.28|112.22|112.34|112.28|112.16|112.12|93645
1623927000000|2021-06-17 10:50:00|112.22|112.24|112.36|112.28|112.46|112.42|112.22|112.2|125238
1623927300000|2021-06-17 10:55:00||112.3||112.3||112.3||112.3|37138
1623927600000|2021-06-17 11:00:00|112.38|112.32|112.48|112.4|112.5|112.4|112.34|112.3|78808
1623927900000|2021-06-17 11:05:00|112.46|112.42|112.58|112.52|112.74|112.68|112.44|112.36|101210
1623928200000|2021-06-17 11:10:00|112.6|112.54|112.52|112.46|112.62|112.56|112.4|112.32|139192
1623928500000|2021-06-17 11:15:00|112.54|112.48|112.34|112.28|112.54|112.5|112.26|112.2|92986
1623928800000|2021-06-17 11:20:00|112.32|112.26|112.44|112.4|112.44|112.4|112.32|112.26|106438
1623929100000|2021-06-17 11:25:00|112.42|112.38|112.34|112.26|112.5|112.44|112.32|112.22|111356
1623929400000|2021-06-17 11:30:00|112.32|112.24|112.48|112.44|112.5|112.48|112.2|112.14|178820
1623929700000|2021-06-17 11:35:00|112.46|112.42|112.14|112.1|112.5|112.46|112.14|112.08|158801
1623930000000|2021-06-17 11:40:00|112.12|112.08|112.18|112.16|112.22|112.16|112.1|112.04|48971
1623930300000|2021-06-17 11:45:00|112.2|112.18|112.4|112.34|112.46|112.38|112.2|112.18|155968
1623930600000|2021-06-17 11:50:00|112.38|112.36|112.44|112.38|112.44|112.38|112.36|112.32|31337
1623930900000|2021-06-17 11:55:00|112.4|112.36|112.2|112.14|112.46|112.42|112.2|112.14|83175
1623931200000|2021-06-17 12:00:00|112.22|112.16|112.2|112.14|112.3|112.22|112.2|112.12|104050
1623931500000|2021-06-17 12:05:00|112.18|112.12|112.24|112.22|112.26|112.24|112.04|112|249259
1623931800000|2021-06-17 12:10:00|112.26|112.2|112.14|112.08|112.36|112.3|112.14|112.08|66735
1623932100000|2021-06-17 12:15:00|112.12|112.06|111.98|111.92|112.12|112.06|111.98|111.9|93360
1623932400000|2021-06-17 12:20:00|111.96|111.9|111.56|111.5|111.98|111.92|111.56|111.48|215118
1623932700000|2021-06-17 12:25:00|111.58|111.48|111.74|111.66|111.74|111.68|111.52|111.46|109221
1623933000000|2021-06-17 12:30:00|111.72|111.68|111.7|111.66|111.88|111.78|111.7|111.62|45697
1623933300000|2021-06-17 12:35:00|111.72|111.68|111.62|111.54|111.78|111.72|111.48|111.4|154610
1623933600000|2021-06-17 12:40:00|111.64|111.52|111.44|111.4|111.64|111.52|111.42|111.36|73067
1623933900000|2021-06-17 12:45:00|111.46|111.42|111.56|111.48|111.64|111.56|111.46|111.42|108151
1623934200000|2021-06-17 12:50:00|111.54|111.46|111.62|111.58|111.66|111.58|111.4|111.34|66309
1623934500000|2021-06-17 12:55:00|111.6|111.56|111.4|111.32|111.6|111.56|111.4|111.3|99385
1623934800000|2021-06-17 13:00:00|111.36|111.34|111.52|111.44|111.58|111.56|111.28|111.24|84677
1623935100000|2021-06-17 13:05:00|111.54|111.48|111.76|111.7|111.76|111.7|111.54|111.46|108226
1623935400000|2021-06-17 13:10:00|111.74|111.68|111.54|111.5|111.76|111.7|111.54|111.5|95628
1623935700000|2021-06-17 13:15:00|111.56|111.52|111.76|111.7|111.76|111.7|111.56|111.52|39766
1623936000000|2021-06-17 13:20:00|111.74|111.72|111.78|111.74|111.84|111.78|111.74|111.68|47276
1623936300000|2021-06-17 13:25:00|111.76|111.72|111.72|111.7|111.78|111.72|111.72|111.66|44280
1623936600000|2021-06-17 13:30:00|111.76|111.68|112.22|112.16|112.28|112.18|111.76|111.68|179897
1623936900000|2021-06-17 13:35:00|112.2|112.18|112.46|112.42|112.46|112.42|112.2|112.18|128648
1623937200000|2021-06-17 13:40:00|112.44|112.4|112.48|112.42|112.62|112.52|112.4|112.34|133317
1623937500000|2021-06-17 13:45:00|112.46|112.44|112.56|112.52|112.6|112.52|112.46|112.42|128402
1623937800000|2021-06-17 13:50:00|112.6|112.56|112.5|112.42|112.66|112.62|112.46|112.4|154471
1623938100000|2021-06-17 13:55:00|112.46|112.4|112.42|112.36|112.5|112.44|112.34|112.26|111715
1623938400000|2021-06-17 14:00:00|112.4|112.4|112.74|112.68|112.76|112.68|112.4|112.36|153131
1623938700000|2021-06-17 14:05:00|112.72|112.66|112.6|112.52|112.74|112.66|112.46|112.38|214532
1623939000000|2021-06-17 14:10:00|112.58|112.5|112.38|112.34|112.58|112.52|112.3|112.24|218000
1623939300000|2021-06-17 14:15:00|112.3|112.32|112.46|112.38|112.5|112.46|112.3|112.28|221701
1623939600000|2021-06-17 14:20:00|112.44|112.36|112.38|112.32|112.46|112.38|112.3|112.22|157415
1623939900000|2021-06-17 14:25:00|112.4|112.34|112.28|112.24|112.5|112.46|112.28|112.24|137286
1623940200000|2021-06-17 14:30:00|112.26|112.26|111.9|111.84|112.3|112.26|111.78|111.7|363167
1623940500000|2021-06-17 14:35:00|111.94|111.86|111.86|111.8|112|111.92|111.82|111.74|129407
1623940800000|2021-06-17 14:40:00|111.84|111.78|112|111.92|112.08|112.02|111.78|111.7|95281
1623941100000|2021-06-17 14:45:00|112.02|111.94|111.88|111.82|112.04|111.98|111.8|111.74|64099
1623941400000|2021-06-17 14:50:00|111.86|111.8|111.98|111.94|112.04|111.98|111.76|111.7|143741
1623941700000|2021-06-17 14:55:00|111.96|111.92|112.08|112.04|112.12|112.06|111.92|111.84|135650
1623942000000|2021-06-17 15:00:00|112.1|112.02|112|111.94|112.1|112.02|111.96|111.88|73781
1623942300000|2021-06-17 15:05:00|111.98|111.96|112.04|112|112.06|112|111.96|111.88|116924
1623942600000|2021-06-17 15:10:00|112.06|111.98|112.04|111.98|112.16|112.12|112|111.96|203084
1623942900000|2021-06-17 15:15:00|112.06|112|112.1|112.04|112.28|112.22|112.02|111.94|259795
1623943200000|2021-06-17 15:20:00|112.12|112.06|112.02|111.96|112.18|112.14|111.94|111.86|391503
1623943500000|2021-06-17 15:25:00|112|111.94|112.08|112|112.1|112.02|111.94|111.88|288367
1623999600000|2021-06-18 07:00:00|111.88|111.7|111.42|111.2|112.26|112.1|110.5|110.34|659779
1623999900000|2021-06-18 07:05:00|111.4|111.22|111.7|111.54|111.84|111.56|111.38|111.2|220574
1624000200000|2021-06-18 07:10:00|111.68|111.5|111.64|111.54|111.72|111.66|111.46|111.36|77540
1624000500000|2021-06-18 07:15:00|111.66|111.58|111.28|111.16|111.72|111.66|111.22|111.1|121477
1624000800000|2021-06-18 07:20:00|111.26|111.2|111.24|111.14|111.46|111.3|111.2|111.12|85183
1624001100000|2021-06-18 07:25:00|111.22|111.12|111.1|110.98|111.22|111.12|110.76|110.64|276786
1624001400000|2021-06-18 07:30:00|111.12|111|110.74|110.58|111.12|111.02|110.5|110.44|114906
1624001700000|2021-06-18 07:35:00|110.72|110.6|110.72|110.64|110.82|110.76|110.7|110.56|128117
1624002000000|2021-06-18 07:40:00|110.7|110.58|110.72|110.64|110.72|110.66|110.58|110.48|148670
1624002300000|2021-06-18 07:45:00|110.7|110.62|110.62|110.52|110.72|110.62|110.5|110.42|210667
1624002600000|2021-06-18 07:50:00|110.6|110.5|110.5|110.44|110.6|110.5|110.42|110.3|148344
1624002900000|2021-06-18 07:55:00|110.52|110.46|110.5|110.4|110.52|110.48|110.38|110.26|230410
1624003200000|2021-06-18 08:00:00|110.48|110.42|110.84|110.76|110.84|110.8|110.44|110.38|264564
1624003500000|2021-06-18 08:05:00|110.82|110.72|110.96|110.86|110.98|110.88|110.6|110.52|70269
1624003800000|2021-06-18 08:10:00|110.98|110.88|111.08|111.02|111.16|111.1|110.94|110.88|205164
1624004100000|2021-06-18 08:15:00|111.02|111|110.82|110.74|111.06|111|110.8|110.72|36863
1624004400000|2021-06-18 08:20:00|110.86|110.76|110.86|110.8|111|110.94|110.86|110.76|10751
1624004700000|2021-06-18 08:25:00|110.88|110.78|110.92|110.86|110.96|110.88|110.86|110.78|27212
1624005000000|2021-06-18 08:30:00|110.9|110.84|111.04|111|111.04|111|110.88|110.78|83209
1624005300000|2021-06-18 08:35:00|111.06|111.04|111.34|111.26|111.36|111.3|111.04|111|163286
1624005600000|2021-06-18 08:40:00|111.32|111.24|111.24|111.18|111.36|111.32|111.14|111.06|61463
1624005900000|2021-06-18 08:45:00|111.22|111.16|111|110.94|111.22|111.18|111|110.92|63345
1624006200000|2021-06-18 08:50:00|110.98|110.92|110.92|110.84|111.04|110.96|110.84|110.72|66503
1624006500000|2021-06-18 08:55:00|110.94|110.88|110.86|110.78|110.96|110.9|110.84|110.78|14481
1624006800000|2021-06-18 09:00:00|110.9|110.8|111|110.92|111|110.98|110.82|110.76|154075
1624007100000|2021-06-18 09:05:00|111.04|110.94|111.16|111.1|111.22|111.16|111|110.94|61498
1624007700000|2021-06-18 09:15:00|111.12|111.08|110.98|110.94|111.32|111.26|110.9|110.8|178742
1624008000000|2021-06-18 09:20:00|110.96|110.92|110.82|110.78|110.96|110.92|110.76|110.66|42982
1624008300000|2021-06-18 09:25:00|110.84|110.8|110.94|110.9|110.96|110.92|110.84|110.8|40525
1624008600000|2021-06-18 09:30:00|110.92|110.88|110.76|110.74|110.92|110.88|110.7|110.64|69651
1624008900000|2021-06-18 09:35:00|110.78|110.72|110.94|110.88|110.96|110.88|110.78|110.72|47853
1624009200000|2021-06-18 09:40:00|110.98|110.9|110.96|110.94|111|110.94|110.88|110.82|33585
1624009500000|2021-06-18 09:45:00|110.98|110.9|111.04|111|111.06|111.04|110.92|110.86|103097
1624009800000|2021-06-18 09:50:00|111.06|110.98|110.84|110.78|111.14|111.08|110.6|110.54|807009
1624010100000|2021-06-18 09:55:00|110.82|110.8|110.86|110.82|110.92|110.88|110.76|110.7|407884
1624010400000|2021-06-18 10:00:00|110.82|110.8|110.58|110.52|110.86|110.82|110.58|110.52|88975
1624010700000|2021-06-18 10:05:00|110.56|110.5|110.7|110.64|110.72|110.66|110.48|110.46|171664
1624011000000|2021-06-18 10:10:00|110.68|110.62|110.44|110.34|110.74|110.72|110.4|110.32|85956
1624011300000|2021-06-18 10:15:00|110.4|110.32|110.46|110.42|110.48|110.44|110.36|110.32|97023
1624011600000|2021-06-18 10:20:00|110.5|110.44|110.42|110.36|110.52|110.5|110.34|110.26|64397
1624011900000|2021-06-18 10:25:00|110.4|110.34|110.46|110.42|110.52|110.44|110.36|110.3|61958
1624012200000|2021-06-18 10:30:00|110.44|110.38|110.32|110.26|110.46|110.44|110.32|110.26|65336
1624012500000|2021-06-18 10:35:00|110.34|110.28|110.36|110.3|110.36|110.3|110.24|110.2|91359
1624012800000|2021-06-18 10:40:00|110.38|110.32|110.14|110.1|110.4|110.34|110.14|110.1|55261
1624013100000|2021-06-18 10:45:00|110.12|110.08|110.34|110.28|110.36|110.3|110.06|110|187384
1624013400000|2021-06-18 10:50:00|110.32|110.26|110.22|110.14|110.32|110.26|110.18|110.1|17425
1624013700000|2021-06-18 10:55:00|110.2|110.16|110.66|110.6|110.7|110.64|110.2|110.16|93375
1624014000000|2021-06-18 11:00:00|110.64|110.58|110.44|110.36|110.74|110.66|110.44|110.34|215608
1624014300000|2021-06-18 11:05:00|110.46|110.38|110.42|110.36|110.72|110.62|110.42|110.32|37737
1624014600000|2021-06-18 11:10:00|110.4|110.34|110.32|110.26|110.52|110.42|110.22|110.14|70881
1624014900000|2021-06-18 11:15:00|110.3|110.24|110.24|110.14|110.3|110.24|110.18|110.1|60862
1624015200000|2021-06-18 11:20:00|110.22|110.16|110.02|109.98|110.22|110.18|109.88|109.84|528896
1624015500000|2021-06-18 11:25:00|110|109.94|109.92|109.88|110.02|110|109.84|109.78|203969
1624015800000|2021-06-18 11:30:00|109.9|109.86|109.76|109.66|109.98|109.92|109.72|109.64|128961
1624016100000|2021-06-18 11:35:00|109.72|109.64|109.42|109.34|109.76|109.64|109.42|109.32|75272
1624016400000|2021-06-18 11:40:00|109.44|109.36|109.14|109.08|109.48|109.46|109.04|109|348598
1624016700000|2021-06-18 11:45:00|109.18|109.1|109.12|109.04|109.2|109.14|108.98|108.92|272934
1624017000000|2021-06-18 11:50:00|109.08|109.02|109.16|109.12|109.16|109.12|108.84|108.76|207132
1624017300000|2021-06-18 11:55:00|109.18|109.14|109.44|109.38|109.44|109.38|109.18|109.12|216386
1624017600000|2021-06-18 12:00:00|109.42|109.36|108.78|108.7|109.42|109.36|108.74|108.64|352811
1624017900000|2021-06-18 12:05:00|108.84|108.72|108.54|108.5|108.88|108.78|108.48|108.42|194195
1624018200000|2021-06-18 12:10:00|108.52|108.48|108.44|108.36|108.62|108.56|108.38|108.3|304437
1624018500000|2021-06-18 12:15:00|108.46|108.38|108.36|108.24|108.6|108.5|108.24|108.14|707678
1624018800000|2021-06-18 12:20:00|108.34|108.22|108.06|108.02|108.42|108.38|108|107.9|536326
1624019100000|2021-06-18 12:25:00|108.04|108|108.18|108.12|108.36|108.26|107.94|107.9|399984
1624019400000|2021-06-18 12:30:00|108.16|108.1|108.42|108.36|108.64|108.56|108|107.94|476538
1624019700000|2021-06-18 12:35:00|108.4|108.38|108.48|108.42|108.5|108.48|108.24|108.18|475556
1624020000000|2021-06-18 12:40:00|108.46|108.44|108.5|108.42|108.58|108.52|108.32|108.24|210988
1624020300000|2021-06-18 12:45:00|108.48|108.44|108.26|108.24|108.64|108.54|108.26|108.22|161026
1624020600000|2021-06-18 12:50:00|108.28|108.26|108.38|108.32|108.46|108.38|108.28|108.22|170652
1624020900000|2021-06-18 12:55:00|108.36|108.3|108.34|108.28|108.58|108.52|108.3|108.24|199156
1624021200000|2021-06-18 13:00:00|108.36|108.3|108.16|108.08|108.54|108.44|108.04|108|427729
1624021500000|2021-06-18 13:05:00|108.14|108.04|108.3|108.26|108.34|108.3|108.1|108.04|198764
1624021800000|2021-06-18 13:10:00|108.28|108.22|108.34|108.26|108.54|108.48|108.18|108.16|1204883
1624022100000|2021-06-18 13:15:00|108.36|108.36|108.48|108.44|108.52|108.48|108.36|108.28|329664
1624022400000|2021-06-18 13:20:00|108.46|108.42|108.54|108.5|108.62|108.54|108.38|108.32|219226
1624022700000|2021-06-18 13:25:00|108.52|108.46|108.3|108.24|108.52|108.5|108.28|108.18|203499
1624023000000|2021-06-18 13:30:00|108.28|108.22|108.38|108.28|109.08|109.02|108.2|108.12|639002
1624023300000|2021-06-18 13:35:00|108.36|108.3|108.32|108.24|108.52|108.48|108.2|108.1|1597163
1624023600000|2021-06-18 13:40:00|108.34|108.26|108.34|108.28|108.92|108.68|108.28|108.2|761977
1624023900000|2021-06-18 13:45:00|108.32|108.26|108.7|108.66|108.72|108.66|108.16|108.1|380506
1624024200000|2021-06-18 13:50:00|108.68|108.64|108.44|108.4|108.7|108.64|108.34|108.24|197151
1624024500000|2021-06-18 13:55:00|108.42|108.38|108.38|108.36|108.46|108.4|108.12|108.04|592533
1624024800000|2021-06-18 14:00:00|108.4|108.34|108.16|108.08|108.76|108.72|108.14|108.06|413887
1624025100000|2021-06-18 14:05:00|108.14|108.1|108.08|108.02|108.28|108.26|108.02|107.94|795078
1624025400000|2021-06-18 14:10:00|108.1|108.06|108.04|108|108.14|108.1|107.96|107.9|503398
1624025700000|2021-06-18 14:15:00|108.02|107.96|107.4|107.34|108.02|108|107.4|107.32|1186056
1624026000000|2021-06-18 14:20:00|107.38|107.32|107.12|107.06|107.4|107.38|106.88|106.82|1409184
1624026300000|2021-06-18 14:25:00|107.1|107.04|107.18|107.12|107.32|107.26|106.9|106.82|832768
1624026600000|2021-06-18 14:30:00|107.12|107.1|107.44|107.4|107.54|107.48|107.06|107|680093
1624026900000|2021-06-18 14:35:00|107.42|107.38|106.96|106.9|107.48|107.44|106.92|106.86|664856
1624027200000|2021-06-18 14:40:00|106.94|106.88|107.1|107.08|107.14|107.1|106.72|106.64|640641
1624027500000|2021-06-18 14:45:00|107.14|107.1|107.58|107.54|107.6|107.56|107.1|107.02|672503
1624027800000|2021-06-18 14:50:00|107.6|107.56|107.72|107.64|107.88|107.82|107.54|107.46|832295
1624028100000|2021-06-18 14:55:00|107.74|107.66|107.68|107.62|107.9|107.84|107.64|107.58|340032
1624028400000|2021-06-18 15:00:00|107.62|107.6|107.92|107.88|107.98|107.96|107.6|107.54|519607
1624028700000|2021-06-18 15:05:00|107.9|107.86|108|107.98|108.14|108.1|107.9|107.86|657311
1624029000000|2021-06-18 15:10:00|108.02|108|107.9|107.86|108.14|108.1|107.8|107.76|1079562
1624029300000|2021-06-18 15:15:00|107.88|107.88|107.88|107.84|107.9|107.88|107.72|107.68|578470
1624029600000|2021-06-18 15:20:00|107.9|107.86|107.9|107.86|107.96|107.94|107.82|107.78|812540
1624029900000|2021-06-18 15:25:00|107.92|107.92|107.74|107.72|107.96|107.92|107.66|107.6|1002390
1624258800000|2021-06-21 07:00:00|106.96|106.46|105.5|105.36|106.96|106.58|105.42|105.34|1946692
1624259100000|2021-06-21 07:05:00|105.48|105.34|104.62|104.54|106|105.98|104.54|104.46|1437053
1624259400000|2021-06-21 07:10:00|104.72|104.5|104.3|104.22|105.12|104.94|104.28|104.22|1909382
1624259700000|2021-06-21 07:15:00|104.34|104.24|104.94|104.84|105.1|104.98|104.22|104.12|793178
1624260000000|2021-06-21 07:20:00|104.96|104.88|104.34|104.28|105.12|105.02|104.06|104|1183220
1624260300000|2021-06-21 07:25:00|104.32|104.3|104.86|104.74|104.9|104.82|104.02|104|1158140
1624260600000|2021-06-21 07:30:00|104.88|104.76|105.44|105.34|105.44|105.42|104.86|104.76|957235
1624260900000|2021-06-21 07:35:00|105.42|105.36|106.08|105.94|106.16|106.14|105.36|105.26|977472
1624261200000|2021-06-21 07:40:00|106.06|105.96|106.1|105.98|106.32|106.26|105.96|105.8|382842
1624261500000|2021-06-21 07:45:00|106.08|105.96|106.68|106.62|106.74|106.62|106.06|105.92|346914
1624261800000|2021-06-21 07:50:00|106.7|106.64|106.34|106.24|107|106.88|106.32|106.22|244340
1624262100000|2021-06-21 07:55:00|106.32|106.22|106|105.88|106.52|106.36|105.98|105.86|422719
1624262400000|2021-06-21 08:00:00|105.98|105.86|105.84|105.78|106.22|106.06|105.84|105.72|396082
1624262700000|2021-06-21 08:05:00|105.82|105.76|105.54|105.46|105.92|105.8|105.48|105.46|149232
1624263000000|2021-06-21 08:10:00|105.56|105.48|105.58|105.52|105.76|105.66|105.54|105.48|164052
1624263300000|2021-06-21 08:15:00|105.6|105.54|106.18|106.08|106.2|106.14|105.52|105.44|209342
1624263600000|2021-06-21 08:20:00|106.16|106.04|106.48|106.4|106.68|106.54|106.14|106|150968
1624263900000|2021-06-21 08:25:00|106.46|106.38|106.28|106.2|106.46|106.4|106.18|106.12|95950
1624264200000|2021-06-21 08:30:00|106.24|106.18|106.36|106.32|106.38|106.32|106.08|106|50149
1624264500000|2021-06-21 08:35:00|106.38|106.28|106.22|106.14|106.38|106.34|106.14|106.08|238192
1624264800000|2021-06-21 08:40:00|106.24|106.16|106.18|106.1|106.26|106.18|106.12|106.08|58398
1624265100000|2021-06-21 08:45:00|106.16|106.08|106.02|105.96|106.26|106.2|106|105.92|274504
1624265400000|2021-06-21 08:50:00|106.04|106.02|106|105.92|106.24|106.16|105.96|105.88|65472
1624265700000|2021-06-21 08:55:00|106.02|105.94|105.98|105.9|106.14|106.06|105.86|105.78|257282
1624266000000|2021-06-21 09:00:00|106|105.92|106.46|106.38|106.48|106.4|106|105.92|136290
1624266300000|2021-06-21 09:05:00|106.5|106.4|106.74|106.68|106.8|106.74|106.5|106.38|119408
1624266600000|2021-06-21 09:10:00|106.76|106.7|106.98|106.92|107|106.94|106.74|106.68|221876
1624266900000|2021-06-21 09:15:00|106.96|106.88|106.92|106.84|107.06|107|106.86|106.82|272169
1624267200000|2021-06-21 09:20:00|106.9|106.86|107.1|107.04|107.24|107.16|106.9|106.84|194083
1624267500000|2021-06-21 09:25:00|107.08|107.02|107.14|107.08|107.16|107.1|106.92|106.84|139486
1624267800000|2021-06-21 09:30:00|107.12|107.04|107.28|107.22|107.32|107.28|107.1|107.04|182522
1624268100000|2021-06-21 09:35:00|107.26|107.24|107.28|107.18|107.52|107.5|107.26|107.18|265018
1624268400000|2021-06-21 09:40:00|107.26|107.2|107.1|107.02|107.26|107.2|106.94|106.9|77764
1624268700000|2021-06-21 09:45:00|107.12|107.04|106.96|106.9|107.24|107.16|106.96|106.9|106426
1624269000000|2021-06-21 09:50:00|106.98|106.92|106.98|106.92|107.14|107.04|106.96|106.9|75102
1624269300000|2021-06-21 09:55:00|106.96|106.9|106.98|106.92|107.12|107.04|106.96|106.9|186102
1624269600000|2021-06-21 10:00:00|107|106.94|107|106.94|107.02|106.94|106.88|106.84|41065
1624269900000|2021-06-21 10:05:00|106.98|106.96|106.7|106.66|107.06|107.02|106.7|106.64|82265
1624270200000|2021-06-21 10:10:00|106.72|106.68|106.72|106.64|106.84|106.78|106.54|106.5|146290
1624270500000|2021-06-21 10:15:00|106.7|106.66|106.44|106.38|106.74|106.66|106.44|106.38|494554
1624270800000|2021-06-21 10:20:00|106.46|106.4|106.76|106.7|106.76|106.7|106.46|106.38|158433
1624271100000|2021-06-21 10:25:00|106.74|106.68|106.5|106.44|106.9|106.82|106.5|106.42|62396
1624271400000|2021-06-21 10:30:00|106.52|106.46|106.78|106.74|106.8|106.74|106.52|106.46|126640
1624271700000|2021-06-21 10:35:00|106.8|106.76|106.68|106.64|106.88|106.84|106.68|106.64|96966
1624272000000|2021-06-21 10:40:00|106.66|106.62|106.7|106.64|106.82|106.74|106.62|106.6|106727
1624272300000|2021-06-21 10:45:00|106.72|106.66|106.74|106.66|106.76|106.68|106.64|106.6|51561
1624272600000|2021-06-21 10:50:00|106.72|106.64|106.9|106.84|106.9|106.86|106.72|106.64|42830
1624272900000|2021-06-21 10:55:00|106.92|106.86|106.88|106.82|107.06|107.02|106.86|106.76|51389
1624273200000|2021-06-21 11:00:00|106.86|106.78|107.4|107.34|107.46|107.4|106.82|106.76|113182
1624273500000|2021-06-21 11:05:00|107.44|107.38|107.26|107.22|107.5|107.46|107.16|107.08|118810
1624273800000|2021-06-21 11:10:00|107.28|107.24|107.4|107.36|107.4|107.36|107.16|107.1|61853
1624274100000|2021-06-21 11:15:00|107.42|107.38|107.46|107.42|107.68|107.58|107.42|107.32|177032
1624274400000|2021-06-21 11:20:00|107.44|107.38|107.26|107.2|107.44|107.38|107.24|107.16|178355
1624274700000|2021-06-21 11:25:00|107.28|107.22|107.36|107.3|107.4|107.32|107.22|107.16|37812
1624275000000|2021-06-21 11:30:00|107.34|107.28|107.06|107|107.36|107.3|107.06|107|29344
1624275300000|2021-06-21 11:35:00|107.1|107.02|107.32|107.26|107.36|107.3|107.1|107.02|175025
1624275600000|2021-06-21 11:40:00|107.3|107.24|107.28|107.24|107.4|107.38|107.22|107.14|110759
1624275900000|2021-06-21 11:45:00|107.26|107.22|107.22|107.16|107.28|107.26|107.2|107.14|50269
1624276200000|2021-06-21 11:50:00|107.2|107.14|107.3|107.24|107.32|107.26|107.12|107.04|67267
1624276500000|2021-06-21 11:55:00|107.32|107.26|107.36|107.3|107.46|107.4|107.32|107.26|126014
1624276800000|2021-06-21 12:00:00|107.38|107.32|108|107.92|108|107.94|107.38|107.32|185084
1624277100000|2021-06-21 12:05:00|108.02|107.94|108.04|107.96|108.18|108.14|107.98|107.92|270788
1624277400000|2021-06-21 12:10:00|107.98|107.98|107.86|107.78|108.08|108.02|107.8|107.7|96524
1624277700000|2021-06-21 12:15:00|107.88|107.8|108.06|108.02|108.14|108.08|107.88|107.8|106145
1624278000000|2021-06-21 12:20:00|108.08|108.04|108.28|108.24|108.28|108.24|108|107.94|179122
1624278300000|2021-06-21 12:25:00|108.3|108.28|108.12|108.06|108.32|108.28|108.1|108.02|109486
1624278600000|2021-06-21 12:30:00|108.14|108.08|108.22|108.16|108.26|108.2|108.06|108.02|79361
1624278900000|2021-06-21 12:35:00|108.2|108.2|108.16|108.1|108.2|108.2|108.08|108.02|83844
1624279200000|2021-06-21 12:40:00|108.1|108.06|107.9|107.86|108.14|108.06|107.88|107.82|314263
1624279500000|2021-06-21 12:45:00|107.88|107.84|107.86|107.78|107.9|107.86|107.72|107.68|145096
1624279800000|2021-06-21 12:50:00|107.9|107.8|107.82|107.74|107.96|107.86|107.74|107.68|89294
1624280100000|2021-06-21 12:55:00|107.84|107.76|107.84|107.76|108.1|108|107.76|107.74|71337
1624280400000|2021-06-21 13:00:00|107.82|107.74|107.82|107.8|107.96|107.9|107.78|107.74|78790
1624280700000|2021-06-21 13:05:00|107.84|107.82|107.82|107.78|107.96|107.88|107.8|107.78|77076
1624281000000|2021-06-21 13:10:00|107.8|107.76|107.86|107.82|107.86|107.82|107.8|107.76|82794
1624281300000|2021-06-21 13:15:00|107.84|107.8|107.58|107.54|107.88|107.84|107.54|107.5|152670
1624281600000|2021-06-21 13:20:00|107.6|107.56|107.64|107.58|107.82|107.74|107.54|107.48|82984
1624281900000|2021-06-21 13:25:00|107.66|107.6|107.58|107.54|107.68|107.62|107.46|107.4|170772
1624282200000|2021-06-21 13:30:00|107.6|107.56|107.54|107.48|107.76|107.7|107.42|107.38|241665
1624282500000|2021-06-21 13:35:00|107.56|107.5|107.38|107.3|107.58|107.54|107.16|107.04|192578
1624282800000|2021-06-21 13:40:00|107.4|107.32|107.62|107.58|107.88|107.82|107.4|107.32|147286
1624283100000|2021-06-21 13:45:00|107.6|107.56|107.76|107.68|107.78|107.68|107.4|107.34|262026
1624283400000|2021-06-21 13:50:00|107.74|107.66|107.8|107.72|107.84|107.76|107.54|107.5|145328
1624283700000|2021-06-21 13:55:00|107.78|107.74|107.78|107.7|108|107.94|107.78|107.7|173066
1624284000000|2021-06-21 14:00:00|107.8|107.72|108.18|108.12|108.2|108.14|107.74|107.7|187009
1624284300000|2021-06-21 14:05:00|108.2|108.14|108.3|108.22|108.44|108.38|108.04|108.02|273890
1624284600000|2021-06-21 14:10:00|108.28|108.24|108.32|108.28|108.42|108.36|108.12|108.08|125839
1624284900000|2021-06-21 14:15:00|108.34|108.3|108.28|108.22|108.6|108.58|108.28|108.2|106135
1624285200000|2021-06-21 14:20:00|108.26|108.2|108.1|108.06|108.28|108.2|108.02|107.96|201828
1624285500000|2021-06-21 14:25:00|108.12|108.08|108.6|108.54|108.68|108.6|108.1|108.06|262270
1624285800000|2021-06-21 14:30:00|108.62|108.56|108.52|108.48|108.7|108.66|108.46|108.38|225304
1624286100000|2021-06-21 14:35:00|108.54|108.5|108.86|108.8|108.86|108.8|108.5|108.48|148213
1624286400000|2021-06-21 14:40:00|108.88|108.82|109.08|109.02|109.3|109.2|108.88|108.82|544789
1624286700000|2021-06-21 14:45:00|109.06|109|109.16|109.06|109.16|109.08|109.02|108.96|130966
1624287000000|2021-06-21 14:50:00|109.18|109.08|109.32|109.28|109.52|109.46|109.18|109.08|412563
1624287300000|2021-06-21 14:55:00|109.3|109.3|109.3|109.24|109.4|109.32|109.12|109.08|357420
1624287600000|2021-06-21 15:00:00|109.28|109.22|109.2|109.14|109.4|109.32|109.16|109.1|238855
1624287900000|2021-06-21 15:05:00|109.22|109.16|109|108.94|109.4|109.34|108.98|108.94|474584
1624288200000|2021-06-21 15:10:00|108.98|108.96|109.14|109.08|109.16|109.1|108.98|108.94|394095
1624288500000|2021-06-21 15:15:00|109.16|109.1|109.12|109.06|109.24|109.2|109.06|108.98|415338
1624288800000|2021-06-21 15:20:00|109.1|109.04|109.44|109.38|109.5|109.4|109.08|109.04|369106
1624289100000|2021-06-21 15:25:00|109.42|109.36|109.46|109.38|109.74|109.68|109.36|109.32|908435
1624345200000|2021-06-22 07:00:00|109.32|109.04|109.94|109.72|111|110.72|109.32|109.04|603278
1624345500000|2021-06-22 07:05:00|109.92|109.62|110.66|110.58|110.82|110.66|109.52|109.16|306840
1624345800000|2021-06-22 07:10:00|110.72|110.56|110.16|110|110.94|110.74|110.16|110|527358
1624346100000|2021-06-22 07:15:00|110.2|110.02|110.7|110.62|110.88|110.76|110.16|110|349678
1624346400000|2021-06-22 07:20:00|110.72|110.64|110.98|110.9|111.2|111.08|110.52|110.38|520792
1624346700000|2021-06-22 07:25:00|111|110.92|111.28|111.2|111.32|111.2|110.92|110.88|594845
1624347000000|2021-06-22 07:30:00|111.32|111.22|112.06|112|112.06|112|111.22|111.12|632448
1624347300000|2021-06-22 07:35:00|112.08|112.02|111.94|111.86|112.32|112.16|111.68|111.6|1217932
1624347600000|2021-06-22 07:40:00|111.92|111.88|112.42|112.34|112.46|112.42|111.9|111.84|602813
1624347900000|2021-06-22 07:45:00|112.4|112.28|111.84|111.76|112.4|112.28|111.78|111.74|420724
1624348200000|2021-06-22 07:50:00|111.82|111.74|111.7|111.64|111.92|111.84|111.48|111.42|487863
1624348500000|2021-06-22 07:55:00|111.68|111.66|111.2|111.14|111.68|111.66|111.16|111.08|431803
1624348800000|2021-06-22 08:00:00|111.22|111.16|111.56|111.52|111.62|111.54|110.98|110.9|370584
1624349100000|2021-06-22 08:05:00|111.6|111.54|111.64|111.58|111.88|111.78|111.4|111.38|410348
1624349400000|2021-06-22 08:10:00|111.66|111.6|111.58|111.48|111.82|111.74|111.54|111.48|224792
1624349700000|2021-06-22 08:15:00|111.56|111.5|111.74|111.66|111.76|111.66|111.36|111.3|125506
1624350000000|2021-06-22 08:20:00|111.78|111.68|111.76|111.68|111.88|111.76|111.6|111.48|409795
1624350300000|2021-06-22 08:25:00|111.78|111.7|111.48|111.4|111.78|111.74|111.28|111.2|1031128
1624350600000|2021-06-22 08:30:00|111.46|111.38|111.28|111.24|111.48|111.4|111.2|111.12|242059
1624350900000|2021-06-22 08:35:00|111.22|111.22|110.94|110.88|111.3|111.22|110.94|110.86|255775
1624351200000|2021-06-22 08:40:00|110.92|110.84|111.1|111.02|111.18|111.1|110.76|110.72|246422
1624351500000|2021-06-22 08:45:00|111.08|110.98|111.16|111.1|111.22|111.14|110.9|110.8|179551
1624351800000|2021-06-22 08:50:00|111.14|111.08|111.08|111.02|111.2|111.1|111|110.94|148709
1624352100000|2021-06-22 08:55:00|111.06|111|110.92|110.84|111.06|111.02|110.8|110.78|138053
1624352400000|2021-06-22 09:00:00|110.94|110.88|110.88|110.78|111|110.94|110.74|110.7|170178
1624352700000|2021-06-22 09:05:00|110.86|110.76|110.9|110.86|111|110.98|110.76|110.72|209468
1624353000000|2021-06-22 09:10:00|110.88|110.84|110.72|110.64|110.88|110.84|110.68|110.58|118566
1624353300000|2021-06-22 09:15:00|110.74|110.6|110.48|110.4|110.74|110.6|110.4|110.36|272397
1624353600000|2021-06-22 09:20:00|110.5|110.38|110.64|110.58|110.66|110.58|110.44|110.38|127083
1624353900000|2021-06-22 09:25:00|110.66|110.6|110.84|110.76|110.86|110.76|110.66|110.6|54355
1624354200000|2021-06-22 09:30:00|110.82|110.78|110.76|110.68|110.86|110.78|110.64|110.58|123553
1624354500000|2021-06-22 09:35:00|110.74|110.7|110.68|110.6|110.76|110.7|110.6|110.54|67182
1624354800000|2021-06-22 09:40:00|110.66|110.58|110.48|110.46|110.68|110.58|110.38|110.3|107883
1624355100000|2021-06-22 09:45:00|110.46|110.44|110.52|110.48|110.56|110.5|110.46|110.42|104324
1624355400000|2021-06-22 09:50:00|110.54|110.5|110.34|110.32|110.58|110.5|110.34|110.3|92778
1624355700000|2021-06-22 09:55:00|110.36|110.34|110.34|110.28|110.44|110.4|110.28|110.26|138649
1624356000000|2021-06-22 10:00:00|110.38|110.3|110.62|110.6|110.62|110.6|110.38|110.3|1591029
1624356300000|2021-06-22 10:05:00|110.66|110.62|110.98|110.92|111|110.96|110.62|110.58|320754
1624356600000|2021-06-22 10:10:00|110.96|110.94|111.02|110.98|111.14|111.02|110.94|110.88|233273
1624356900000|2021-06-22 10:15:00|111|110.96|110.52|110.46|111|110.96|110.52|110.46|130381
1624357200000|2021-06-22 10:20:00|110.56|110.48|110.7|110.66|110.84|110.76|110.5|110.48|75024
1624357500000|2021-06-22 10:25:00|110.68|110.64|110.6|110.54|110.7|110.64|110.54|110.5|96238
1624357800000|2021-06-22 10:30:00|110.62|110.56|110.88|110.82|110.9|110.82|110.6|110.56|165013
1624358100000|2021-06-22 10:35:00|110.92|110.84|110.8|110.74|111|110.9|110.8|110.74|42976
1624358400000|2021-06-22 10:40:00|110.78|110.72|110.84|110.8|110.92|110.88|110.78|110.72|85737
1624358700000|2021-06-22 10:45:00|110.86|110.82|110.78|110.72|110.98|110.92|110.78|110.7|95095
1624359000000|2021-06-22 10:50:00|110.76|110.74|110.72|110.66|110.8|110.74|110.58|110.54|70580
1624359300000|2021-06-22 10:55:00|110.7|110.64|110.72|110.68|110.76|110.7|110.52|110.48|273405
1624359600000|2021-06-22 11:00:00|110.7|110.66|110.62|110.58|110.76|110.68|110.6|110.54|36069
1624359900000|2021-06-22 11:05:00|110.64|110.6|110.66|110.62|110.68|110.64|110.56|110.52|94985
1624360200000|2021-06-22 11:10:00|110.68|110.64|110.62|110.58|110.68|110.64|110.56|110.5|122002
1624360500000|2021-06-22 11:15:00|110.66|110.6|110.62|110.58|110.66|110.62|110.52|110.48|76702
1624360800000|2021-06-22 11:20:00|110.6|110.6|110.64|110.58|110.66|110.6|110.52|110.48|59520
1624361100000|2021-06-22 11:25:00|110.62|110.56|110.64|110.58|110.66|110.6|110.52|110.46|122115
1624361400000|2021-06-22 11:30:00|110.62|110.56|110.56|110.5|110.62|110.58|110.5|110.46|84332
1624361700000|2021-06-22 11:35:00|110.58|110.52|110.38|110.3|110.58|110.52|110.38|110.3|58280
1624362000000|2021-06-22 11:40:00|110.36|110.32|110.54|110.5|110.58|110.5|110.24|110.2|285039
1624362300000|2021-06-22 11:45:00|110.52|110.48|110|109.96|110.52|110.48|110|109.94|307695
1624362600000|2021-06-22 11:50:00|109.98|109.92|109.94|109.88|109.98|109.92|109.8|109.76|182125
1624362900000|2021-06-22 11:55:00|109.92|109.86|109.9|109.82|110.12|110.04|109.9|109.8|203956
1624363200000|2021-06-22 12:00:00|109.88|109.8|109.9|109.84|109.92|109.86|109.78|109.72|274572
1624363500000|2021-06-22 12:05:00|109.88|109.82|109.8|109.72|110.04|109.96|109.8|109.72|159842
1624363800000|2021-06-22 12:10:00|109.82|109.74|109.92|109.88|109.94|109.9|109.72|109.68|133015
1624364100000|2021-06-22 12:15:00|109.9|109.86|109.68|109.62|109.92|109.88|109.56|109.5|138603
1624364400000|2021-06-22 12:20:00|109.66|109.6|109.48|109.42|109.7|109.62|109.44|109.36|130640
1624364700000|2021-06-22 12:25:00|109.5|109.4|109.1|109.06|109.56|109.54|109.08|109.02|417079
1624365000000|2021-06-22 12:30:00|109.12|109.12|109.46|109.36|109.5|109.4|109.12|109.08|467735
1624365300000|2021-06-22 12:35:00|109.42|109.38|109.38|109.28|109.46|109.4|109.26|109.18|181048
1624365600000|2021-06-22 12:40:00|109.36|109.3|109.32|109.22|109.36|109.3|109.16|109.1|107699
1624365900000|2021-06-22 12:45:00|109.3|109.2|108.98|108.92|109.3|109.2|108.98|108.9|186544
1624366200000|2021-06-22 12:50:00|108.96|108.9|109.02|108.94|109.02|108.96|108.78|108.7|165064
1624366500000|2021-06-22 12:55:00|109.06|108.96|109.12|109.08|109.16|109.08|108.98|108.92|72191
1624366800000|2021-06-22 13:00:00|109.1|109.06|109.22|109.2|109.26|109.2|109.06|108.98|140734
1624367100000|2021-06-22 13:05:00|109.24|109.22|109.36|109.3|109.42|109.32|109.22|109.14|142971
1624367400000|2021-06-22 13:10:00|109.34|109.26|109.26|109.24|109.36|109.3|109.26|109.22|42866
1624367700000|2021-06-22 13:15:00|109.28|109.26|109.44|109.4|109.46|109.4|109.26|109.26|68954
1624368000000|2021-06-22 13:20:00|109.46|109.42|109.2|109.14|109.46|109.42|109.14|109.1|91607
1624368300000|2021-06-22 13:25:00|109.22|109.16|109.28|109.22|109.3|109.26|109.22|109.14|200833
1624368600000|2021-06-22 13:30:00|109.3|109.24|109.26|109.2|109.5|109.4|109.22|109.14|167246
1624368900000|2021-06-22 13:35:00|109.24|109.18|108.8|108.74|109.34|109.3|108.8|108.72|303117
1624369200000|2021-06-22 13:40:00|108.78|108.72|109.06|109|109.26|109.18|108.76|108.72|195854
1624369500000|2021-06-22 13:45:00|109|108.98|108.98|108.9|109.3|109.24|108.98|108.9|147166
1624369800000|2021-06-22 13:50:00|108.96|108.88|108.6|108.52|108.96|108.88|108.5|108.44|139677
1624370100000|2021-06-22 13:55:00|108.62|108.54|108.48|108.4|108.62|108.54|108.36|108.28|163563
1624370400000|2021-06-22 14:00:00|108.5|108.42|108.36|108.28|108.6|108.54|108.28|108.26|217844
1624370700000|2021-06-22 14:05:00|108.34|108.26|108.24|108.14|108.42|108.36|108.18|108.12|209230
1624371000000|2021-06-22 14:10:00|108.26|108.16|108.6|108.54|108.6|108.54|108.18|108.14|272011
1624371300000|2021-06-22 14:15:00|108.62|108.56|108.94|108.86|109.06|108.98|108.6|108.54|252004
1624371600000|2021-06-22 14:20:00|108.92|108.82|108.94|108.84|109.04|108.98|108.84|108.8|230695
1624371900000|2021-06-22 14:25:00|108.92|108.82|108.76|108.7|108.92|108.86|108.76|108.68|67399
1624372200000|2021-06-22 14:30:00|108.78|108.72|108.7|108.68|108.84|108.78|108.64|108.54|158778
1624372500000|2021-06-22 14:35:00|108.72|108.66|108.02|107.98|108.72|108.66|107.96|107.94|676153
1624372800000|2021-06-22 14:40:00|108.06|108|108.24|108.18|108.28|108.22|107.94|107.9|548452
1624373100000|2021-06-22 14:45:00|108.22|108.16|108.14|108.1|108.36|108.3|108.14|108.06|207342
1624373400000|2021-06-22 14:50:00|108.12|108.08|107.9|107.86|108.12|108.08|107.88|107.82|347445
1624373700000|2021-06-22 14:55:00|107.92|107.92|107.98|107.94|108|107.96|107.86|107.8|317338
1624374000000|2021-06-22 15:00:00|108|107.92|108|107.96|108.1|108.06|107.86|107.8|292949
1624374300000|2021-06-22 15:05:00|108.02|107.98|108.38|108.34|108.4|108.34|108.02|107.96|203874
1624374600000|2021-06-22 15:10:00|108.4|108.36|108.42|108.4|108.44|108.4|108.38|108.34|132099
1624374900000|2021-06-22 15:15:00|108.4|108.38|108.22|108.18|108.44|108.4|108.14|108.12|255913
1624375200000|2021-06-22 15:20:00|108.2|108.16|108.42|108.36|108.48|108.42|108.2|108.14|230110
1624375500000|2021-06-22 15:25:00|108.44|108.38|108.48|108.42|108.56|108.52|108.36|108.3|342138
1624431600000|2021-06-23 07:00:00|108.96|108.66|108.52|108.26|108.96|108.8|107.9|107.74|364227
1624431900000|2021-06-23 07:05:00|108.5|108.28|108.74|108.66|108.98|108.94|108.5|108.28|425962
1624432200000|2021-06-23 07:10:00|108.72|108.64|108.18|108.08|108.74|108.66|108.18|108.06|92758
1624432500000|2021-06-23 07:15:00|108.16|108.1|109.1|109.06|109.14|109.06|108.1|108|259856
1624432800000|2021-06-23 07:20:00|109.08|109.08|109.48|109.38|109.48|109.38|108.98|108.88|189848
1624433100000|2021-06-23 07:25:00|109.5|109.42|109.44|109.36|109.72|109.66|109.36|109.26|352149
1624433400000|2021-06-23 07:30:00|109.48|109.44|109.4|109.34|109.68|109.58|109.2|109.12|258228
1624433700000|2021-06-23 07:35:00|109.38|109.36|109.46|109.4|109.5|109.46|109.28|109.22|368798
1624434000000|2021-06-23 07:40:00|109.44|109.38|109.88|109.8|109.96|109.88|109.32|109.24|253762
1624434300000|2021-06-23 07:45:00|109.86|109.78|109.8|109.76|109.92|109.84|109.66|109.6|178790
1624434600000|2021-06-23 07:50:00|109.82|109.78|109.84|109.8|109.94|109.88|109.68|109.6|192640
1624434900000|2021-06-23 07:55:00|109.82|109.78|109.8|109.72|109.86|109.8|109.52|109.48|95868
1624435200000|2021-06-23 08:00:00|109.84|109.74|109.28|109.22|109.84|109.74|109.24|109.2|105133
1624435500000|2021-06-23 08:05:00|109.26|109.24|109.06|109.04|109.38|109.3|109.06|109|222233
1624435800000|2021-06-23 08:10:00|109.04|109|108.94|108.88|109.14|109.04|108.9|108.86|181011
1624436100000|2021-06-23 08:15:00|108.92|108.92|109.18|109.14|109.26|109.18|108.76|108.7|143841
1624436400000|2021-06-23 08:20:00|109.24|109.16|109.14|109.08|109.38|109.3|109.02|108.94|201113
1624436700000|2021-06-23 08:25:00|109.18|109.1|109.1|109.02|109.24|109.16|109.08|108.98|124683
1624437000000|2021-06-23 08:30:00|109.08|109|109.32|109.26|109.4|109.34|108.96|108.88|70798
1624437300000|2021-06-23 08:35:00|109.36|109.28|109.46|109.4|109.56|109.46|109.32|109.24|89931
1624437600000|2021-06-23 08:40:00|109.48|109.42|109.76|109.72|109.76|109.72|109.46|109.38|128350
1624437900000|2021-06-23 08:45:00|109.74|109.74|109.8|109.74|110|109.94|109.74|109.64|161684
1624438200000|2021-06-23 08:50:00|109.82|109.76|109.78|109.74|109.96|109.88|109.78|109.7|242148
1624438500000|2021-06-23 08:55:00|109.8|109.7|109.9|109.88|109.96|109.88|109.52|109.46|63347
1624438800000|2021-06-23 09:00:00|109.94|109.86|110.02|109.98|110.2|110.16|109.94|109.86|285382
1624439100000|2021-06-23 09:05:00|110|109.96|109.96|109.9|110|109.96|109.84|109.74|198955
1624439400000|2021-06-23 09:10:00|109.94|109.88|109.74|109.7|110.02|109.94|109.74|109.68|94048
1624439700000|2021-06-23 09:15:00|109.76|109.72|109.68|109.62|109.94|109.9|109.68|109.6|127008
1624440000000|2021-06-23 09:20:00|109.66|109.58|109.64|109.54|109.7|109.62|109.48|109.42|89327
1624440300000|2021-06-23 09:25:00|109.62|109.52|109.54|109.5|109.62|109.56|109.36|109.28|91857
1624440600000|2021-06-23 09:30:00|109.56|109.52|109.76|109.68|109.78|109.68|109.5|109.44|111060
1624440900000|2021-06-23 09:35:00|109.74|109.7|109.84|109.78|109.9|109.82|109.74|109.7|48917
1624441200000|2021-06-23 09:40:00|109.82|109.76|110.14|110.1|110.18|110.12|109.82|109.76|215938
1624441500000|2021-06-23 09:45:00|110.12|110.08|110.2|110.16|110.24|110.2|110.12|110.08|120256
1624441800000|2021-06-23 09:50:00|110.18|110.14|109.94|109.9|110.24|110.16|109.92|109.84|145263
1624442100000|2021-06-23 09:55:00|109.96|109.88|109.9|109.8|110.06|109.98|109.84|109.78|30117
1624442400000|2021-06-23 10:00:00|109.88|109.82|109.72|109.7|109.88|109.82|109.7|109.66|136590
1624442700000|2021-06-23 10:05:00|109.74|109.72|109.74|109.68|109.82|109.78|109.56|109.48|252863
1624443000000|2021-06-23 10:10:00|109.72|109.7|109.88|109.82|109.92|109.88|109.72|109.68|45895
1624443300000|2021-06-23 10:15:00|109.9|109.84|110.02|109.98|110.1|110.02|109.88|109.84|231092
1624443600000|2021-06-23 10:20:00|110.04|110|110.02|109.96|110.12|110.08|109.98|109.96|116392
1624443900000|2021-06-23 10:25:00|110|109.94|109.9|109.84|110|109.94|109.72|109.68|53142
1624444200000|2021-06-23 10:30:00|109.92|109.86|109.62|109.56|109.92|109.86|109.58|109.52|59647
1624444500000|2021-06-23 10:35:00|109.6|109.58|109.78|109.7|109.78|109.7|109.58|109.56|107089
1624444800000|2021-06-23 10:40:00|109.76|109.72|109.82|109.74|109.88|109.8|109.76|109.72|29352
1624445100000|2021-06-23 10:45:00|109.8|109.76|109.78|109.74|109.84|109.8|109.74|109.66|32739
1624445400000|2021-06-23 10:50:00|109.8|109.76|109.72|109.66|109.8|109.76|109.68|109.62|45188
1624445700000|2021-06-23 10:55:00|109.74|109.68|109.76|109.7|109.92|109.84|109.7|109.68|58428
1624446000000|2021-06-23 11:00:00|109.74|109.72|109.54|109.5|109.76|109.72|109.5|109.46|116855
1624446300000|2021-06-23 11:05:00|109.52|109.46|109.6|109.54|109.6|109.54|109.4|109.36|126199
1624446600000|2021-06-23 11:10:00|109.58|109.52|109.42|109.4|109.6|109.52|109.4|109.36|259412
1624446900000|2021-06-23 11:15:00|109.4|109.36|109.56|109.52|109.56|109.52|109.3|109.22|79959
1624447200000|2021-06-23 11:20:00|109.54|109.5|109.54|109.5|109.6|109.52|109.3|109.24|275786
1624447500000|2021-06-23 11:25:00|109.56|109.52|109.5|109.46|109.58|109.52|109.5|109.46|114566
1624447800000|2021-06-23 11:30:00|109.52|109.44|109.5|109.46|109.6|109.54|109.48|109.44|161955
1624448100000|2021-06-23 11:35:00|109.52|109.48|109.54|109.48|109.64|109.6|109.38|109.32|81083
1624448400000|2021-06-23 11:40:00|109.56|109.5|109.6|109.54|109.62|109.58|109.54|109.5|50689
1624448700000|2021-06-23 11:45:00|109.58|109.52|109.74|109.68|109.74|109.68|109.54|109.5|67089
1624449000000|2021-06-23 11:50:00|109.72|109.66|109.72|109.66|109.8|109.74|109.68|109.64|34029
1624449300000|2021-06-23 11:55:00|109.7|109.68|110|109.92|110.02|109.92|109.7|109.68|77067
1624449600000|2021-06-23 12:00:00|109.98|109.9|110.28|110.26|110.38|110.3|109.96|109.9|199282
1624449900000|2021-06-23 12:05:00|110.26|110.24|110.54|110.48|110.58|110.52|110.26|110.2|199850
1624450200000|2021-06-23 12:10:00|110.52|110.5|110.52|110.46|110.7|110.66|110.5|110.44|313397
1624450500000|2021-06-23 12:15:00|110.5|110.44|110.38|110.28|110.5|110.44|110.22|110.16|411342
1624450800000|2021-06-23 12:20:00|110.36|110.26|110.36|110.3|110.5|110.46|110.2|110.12|262050
1624451100000|2021-06-23 12:25:00|110.34|110.32|110.34|110.26|110.44|110.36|110.24|110.16|103909
1624451400000|2021-06-23 12:30:00|110.32|110.28|110.14|110.1|110.34|110.28|110.1|110.02|77656
1624451700000|2021-06-23 12:35:00|110.18|110.12|109.94|109.88|110.18|110.12|109.9|109.86|38690
1624452000000|2021-06-23 12:40:00|109.92|109.86|109.76|109.72|109.94|109.88|109.72|109.7|27805
1624452300000|2021-06-23 12:45:00|109.78|109.7|109.72|109.64|109.84|109.78|109.7|109.62|66435
1624452600000|2021-06-23 12:50:00|109.74|109.66|109.88|109.82|109.92|109.86|109.74|109.66|37189
1624452900000|2021-06-23 12:55:00|109.9|109.84|109.96|109.9|109.98|109.92|109.84|109.82|58422
1624453200000|2021-06-23 13:00:00|109.94|109.88|109.92|109.9|109.96|109.9|109.84|109.82|32897
1624453500000|2021-06-23 13:05:00|109.9|109.88|109.88|109.84|109.92|109.88|109.72|109.66|74807
1624453800000|2021-06-23 13:10:00|109.86|109.8|109.78|109.74|109.86|109.8|109.78|109.72|28209
1624454100000|2021-06-23 13:15:00|109.8|109.76|109.92|109.86|109.98|109.92|109.8|109.76|60682
1624454400000|2021-06-23 13:20:00|109.9|109.84|109.82|109.78|110.04|109.98|109.82|109.78|45136
1624454700000|2021-06-23 13:25:00|109.8|109.76|109.86|109.84|109.98|109.9|109.76|109.72|81792
1624455000000|2021-06-23 13:30:00|109.9|109.82|109.72|109.7|110.26|110.2|109.72|109.68|187480
1624455300000|2021-06-23 13:35:00|109.7|109.68|109.7|109.68|109.92|109.86|109.68|109.66|78083
1624455600000|2021-06-23 13:40:00|109.76|109.7|110.1|110|110.12|110.02|109.68|109.64|208312
1624455900000|2021-06-23 13:45:00|110.12|110.1|110.22|110.2|110.26|110.22|110|109.96|293256
1624456200000|2021-06-23 13:50:00|110.24|110.22|110.24|110.18|110.3|110.26|110.06|110|115781
1624456500000|2021-06-23 13:55:00|110.22|110.2|110.08|110.04|110.22|110.2|110.08|110.02|117086
1624456800000|2021-06-23 14:00:00|110.06|110.02|110.12|110.08|110.16|110.08|109.88|109.82|404088
1624457100000|2021-06-23 14:05:00|110.1|110.06|110|109.94|110.12|110.1|109.82|109.76|188022
1624457400000|2021-06-23 14:10:00|109.98|109.96|110.06|110|110.1|110.02|109.9|109.86|68720
1624457700000|2021-06-23 14:15:00|110.08|110.02|110.2|110.14|110.24|110.16|110|109.92|392378
1624458000000|2021-06-23 14:20:00|110.18|110.16|110|109.96|110.18|110.16|109.96|109.92|82517
1624458300000|2021-06-23 14:25:00|109.98|109.94|110.14|110.1|110.16|110.12|109.94|109.92|56259
1624458600000|2021-06-23 14:30:00|110.12|110.08|110.12|110.08|110.26|110.2|110.12|110.06|93955
1624458900000|2021-06-23 14:35:00|110.1|110.06|109.96|109.92|110.16|110.1|109.94|109.9|141461
1624459200000|2021-06-23 14:40:00|109.98|109.94|110.08|110.04|110.08|110.04|109.98|109.92|119670
1624459500000|2021-06-23 14:45:00|110.06|110.02|110.04|110|110.08|110.02|109.98|109.94|70590
1624459800000|2021-06-23 14:50:00|110.02|109.98|109.84|109.8|110.02|109.98|109.74|109.72|181649
1624460100000|2021-06-23 14:55:00|109.82|109.78|109.74|109.72|109.84|109.82|109.74|109.7|144449
1624460400000|2021-06-23 15:00:00|109.76|109.74|109.68|109.64|109.76|109.74|109.66|109.62|234541
1624460700000|2021-06-23 15:05:00|109.66|109.62|109.72|109.68|109.84|109.78|109.6|109.58|176908
1624461000000|2021-06-23 15:10:00|109.74|109.66|109.7|109.66|109.74|109.7|109.64|109.6|127500
1624461300000|2021-06-23 15:15:00|109.68|109.64|109.74|109.7|109.82|109.76|109.64|109.62|153769
1624461600000|2021-06-23 15:20:00|109.72|109.68|109.8|109.76|109.88|109.86|109.72|109.68|422067
1624461900000|2021-06-23 15:25:00|109.82|109.78|109.92|109.88|109.96|109.9|109.8|109.74|484595
1624518000000|2021-06-24 07:00:00|109.98|109.5|110.3|110.12|110.32|110.12|109.68|109.5|235684
1624518300000|2021-06-24 07:05:00|110.32|110.16|109.74|109.62|110.4|110.2|109.74|109.6|149984
1624518600000|2021-06-24 07:10:00|109.76|109.64|109.62|109.5|109.98|109.88|109.6|109.5|82671
1624518900000|2021-06-24 07:15:00|109.64|109.56|110.08|109.98|110.18|110.12|109.6|109.5|152391
1624519200000|2021-06-24 07:20:00|110.1|109.96|110.1|110|110.28|110.18|110|109.96|30274
1624519500000|2021-06-24 07:25:00|110.12|110.02|110.02|109.92|110.32|110.16|109.9|109.8|116931
1624519800000|2021-06-24 07:30:00|110|109.88|109.72|109.62|110|109.92|109.62|109.54|66193
1624520100000|2021-06-24 07:35:00|109.7|109.6|110.04|109.92|110.08|109.92|109.68|109.56|149520
1624520400000|2021-06-24 07:40:00|110.02|110|110|109.92|110.06|110|109.86|109.74|58923
1624520700000|2021-06-24 07:45:00|110.04|109.94|110.26|110.16|110.32|110.24|110.04|109.94|1053928
1624521000000|2021-06-24 07:50:00|110.28|110.18|110.6|110.54|110.6|110.54|110.24|110.18|65814
1624521300000|2021-06-24 07:55:00|110.62|110.56|110.32|110.24|110.66|110.6|110.32|110.22|234834
1624521600000|2021-06-24 08:00:00|110.3|110.2|110.3|110.22|110.68|110.6|110.26|110.2|1010375
1624521900000|2021-06-24 08:05:00|110.28|110.2|110.16|110.1|110.38|110.3|110.06|110|91658
1624522200000|2021-06-24 08:10:00|110.18|110.12|110.18|110.1|110.28|110.22|110.1|110.04|53692
1624522500000|2021-06-24 08:15:00|110.16|110.12|110.42|110.36|110.68|110.56|110.02|109.98|209113
1624522800000|2021-06-24 08:20:00|110.4|110.32|110.5|110.42|110.7|110.62|110.32|110.24|96913
1624523100000|2021-06-24 08:25:00|110.48|110.44|110.3|110.2|110.48|110.46|110.3|110.2|604656
1624523400000|2021-06-24 08:30:00|110.32|110.22|110.3|110.24|110.48|110.4|110.3|110.22|65818
1624523700000|2021-06-24 08:35:00|110.28|110.26|110.14|110.06|110.3|110.26|110.08|110|57587
1624524000000|2021-06-24 08:40:00|110.12|110.08|110.14|110.06|110.28|110.22|110.06|109.98|52577
1624524300000|2021-06-24 08:45:00|110.08|110.08|110.1|110.02|110.16|110.1|110|109.9|61280
1624524600000|2021-06-24 08:50:00|110.08|110|109.9|109.82|110.1|110.02|109.9|109.8|57878
1624524900000|2021-06-24 08:55:00|109.88|109.8|109.78|109.72|109.88|109.8|109.74|109.7|30767
1624525200000|2021-06-24 09:00:00|109.76|109.74|109.8|109.74|109.92|109.88|109.74|109.64|71632
1624525500000|2021-06-24 09:05:00|109.78|109.72|109.82|109.76|109.82|109.76|109.62|109.56|86169
1624525800000|2021-06-24 09:10:00|109.8|109.74|109.8|109.74|110.04|110|109.74|109.66|321205
1624526100000|2021-06-24 09:15:00|109.78|109.76|110.14|110.08|110.14|110.08|109.78|109.74|134000
1624526400000|2021-06-24 09:20:00|110.16|110.06|109.96|109.9|110.24|110.16|109.92|109.88|73840
1624526700000|2021-06-24 09:25:00|109.94|109.88|109.8|109.7|109.94|109.88|109.78|109.7|64271
1624527000000|2021-06-24 09:30:00|109.78|109.72|110.32|110.26|110.32|110.26|109.78|109.72|35445
1624527300000|2021-06-24 09:35:00|110.3|110.24|110.28|110.2|110.3|110.24|110.16|110.1|35857
1624527600000|2021-06-24 09:40:00|110.3|110.22|109.96|109.9|110.32|110.26|109.96|109.9|26061
1624527900000|2021-06-24 09:45:00|109.94|109.88|110.18|110.12|110.18|110.12|109.94|109.88|66559
1624528200000|2021-06-24 09:50:00|110.22|110.14|110.1|110.06|110.26|110.18|110.08|110.02|62840
1624528500000|2021-06-24 09:55:00|110.08|110.04|110.06|109.98|110.08|110.06|109.96|109.9|83042
1624528800000|2021-06-24 10:00:00|110.04|110|110|109.96|110.08|110.04|109.98|109.92|62264
1624529100000|2021-06-24 10:05:00|110.02|109.98|109.74|109.7|110.1|110.04|109.6|109.56|82037
1624529400000|2021-06-24 10:10:00|109.72|109.72|109.52|109.46|109.72|109.72|109.5|109.44|48068
1624529700000|2021-06-24 10:15:00|109.56|109.5|109.56|109.52|109.68|109.62|109.46|109.44|146170
1624530000000|2021-06-24 10:20:00|109.58|109.54|109.8|109.72|109.8|109.72|109.48|109.44|124127
1624530300000|2021-06-24 10:25:00|109.82|109.74|109.66|109.6|109.84|109.8|109.62|109.54|122316
1624530600000|2021-06-24 10:30:00|109.64|109.64|109.9|109.84|109.9|109.84|109.64|109.6|73927
1624530900000|2021-06-24 10:35:00|109.92|109.86|109.74|109.68|109.96|109.9|109.74|109.68|43709
1624531200000|2021-06-24 10:40:00|109.72|109.66|109.84|109.76|109.84|109.76|109.66|109.6|36757
1624531500000|2021-06-24 10:45:00|109.86|109.8|109.94|109.9|109.94|109.9|109.8|109.76|17059
1624531800000|2021-06-24 10:50:00|109.96|109.92|110.06|110.02|110.14|110.12|109.96|109.9|54538
1624532100000|2021-06-24 10:55:00|110.08|110|110.04|110|110.1|110.08|110.04|110|17420
1624532400000|2021-06-24 11:00:00|110.02|109.98|109.9|109.86|110.08|110.02|109.7|109.64|87629
1624532700000|2021-06-24 11:05:00|109.88|109.84|109.58|109.52|109.88|109.84|109.58|109.5|55631
1624533000000|2021-06-24 11:10:00|109.62|109.54|109.52|109.46|109.7|109.64|109.48|109.44|74129
1624533300000|2021-06-24 11:15:00|109.5|109.44|109.46|109.4|109.54|109.5|109.4|109.34|40233
1624533600000|2021-06-24 11:20:00|109.44|109.38|109.46|109.4|109.46|109.4|109.42|109.38|32770
1624533900000|2021-06-24 11:25:00|109.48|109.42|109.36|109.3|109.5|109.44|109.36|109.3|64015
1624534200000|2021-06-24 11:30:00|109.34|109.32|109.2|109.14|109.38|109.36|109.14|109.06|146006
1624534500000|2021-06-24 11:35:00|109.22|109.16|109.38|109.32|109.42|109.36|109.2|109.14|44790
1624534800000|2021-06-24 11:40:00|109.4|109.34|109.32|109.24|109.44|109.36|109.24|109.18|262291
1624535100000|2021-06-24 11:45:00|109.34|109.26|109.32|109.26|109.54|109.48|109.3|109.24|86870
1624535400000|2021-06-24 11:50:00|109.3|109.28|109.26|109.24|109.3|109.28|109.18|109.14|53792
1624535700000|2021-06-24 11:55:00|109.28|109.26|109.2|109.18|109.34|109.28|109.2|109.16|127180
1624536000000|2021-06-24 12:00:00|109.22|109.16|109.48|109.42|109.48|109.42|109.22|109.16|95181
1624536300000|2021-06-24 12:05:00|109.46|109.44|109.34|109.3|109.46|109.46|109.32|109.24|59297
1624536600000|2021-06-24 12:10:00|109.32|109.28|109.2|109.14|109.32|109.28|109.18|109.14|78526
1624536900000|2021-06-24 12:15:00|109.22|109.16|109.2|109.14|109.26|109.22|109.2|109.14|48483
1624537200000|2021-06-24 12:20:00|109.18|109.12|109.08|109.04|109.18|109.14|109.08|109.04|45546
1624537500000|2021-06-24 12:25:00|109.1|109.06|108.88|108.82|109.12|109.08|108.88|108.8|242391
1624537800000|2021-06-24 12:30:00|108.92|108.84|108.88|108.84|109.06|109|108.86|108.8|163437
1624538100000|2021-06-24 12:35:00|108.9|108.86|108.82|108.8|109|108.92|108.82|108.78|217940
1624538400000|2021-06-24 12:40:00|108.8|108.76|108.86|108.8|108.88|108.8|108.64|108.58|170802
1624538700000|2021-06-24 12:45:00|108.84|108.78|108.72|108.68|108.92|108.86|108.62|108.58|189661
1624539000000|2021-06-24 12:50:00|108.76|108.7|108.54|108.48|108.76|108.72|108.52|108.48|147188
1624539300000|2021-06-24 12:55:00|108.52|108.5|108.56|108.52|108.56|108.54|108.44|108.42|84602
1624539600000|2021-06-24 13:00:00|108.58|108.54|108.54|108.5|108.64|108.6|108.52|108.5|70766
1624539900000|2021-06-24 13:05:00|108.56|108.52|108.58|108.56|108.62|108.6|108.52|108.5|159587
1624540200000|2021-06-24 13:10:00|108.56|108.54|108.78|108.72|108.78|108.72|108.56|108.54|40283
1624540500000|2021-06-24 13:15:00|108.76|108.74|108.88|108.84|109.1|109.04|108.74|108.72|162682
1624540800000|2021-06-24 13:20:00|108.86|108.82|108.68|108.64|108.88|108.84|108.64|108.58|110683
1624541100000|2021-06-24 13:25:00|108.7|108.66|108.56|108.5|108.78|108.74|108.56|108.48|92145
1624541400000|2021-06-24 13:30:00|108.58|108.52|108.44|108.4|108.68|108.64|108.44|108.38|294106
1624541700000|2021-06-24 13:35:00|108.42|108.38|108.7|108.64|108.74|108.7|108.34|108.28|156514
1624542000000|2021-06-24 13:40:00|108.68|108.62|108.56|108.54|108.78|108.7|108.56|108.5|191835
1624542300000|2021-06-24 13:45:00|108.6|108.56|108.26|108.2|108.66|108.6|108.26|108.2|128373
1624542600000|2021-06-24 13:50:00|108.24|108.22|108.24|108.18|108.26|108.22|108.1|108.04|130937
1624542900000|2021-06-24 13:55:00|108.26|108.2|107.88|107.84|108.34|108.28|107.88|107.8|525507
1624543200000|2021-06-24 14:00:00|107.9|107.86|108.02|108|108.1|108.06|107.88|107.84|154072
1624543500000|2021-06-24 14:05:00|108.06|108.02|107.76|107.7|108.08|108.06|107.74|107.7|469335
1624543800000|2021-06-24 14:10:00|107.74|107.72|107.86|107.8|107.92|107.88|107.74|107.7|287588
1624544100000|2021-06-24 14:15:00|107.84|107.82|108.08|108.02|108.1|108.04|107.74|107.7|262434
1624544400000|2021-06-24 14:20:00|108.1|108.04|108.16|108.1|108.32|108.26|108.06|108.04|389155
1624544700000|2021-06-24 14:25:00|108.14|108.12|108.06|108.02|108.3|108.24|108.06|108|167564
1624545000000|2021-06-24 14:30:00|108.08|108.04|108.18|108.14|108.18|108.16|108.06|108|178812
1624545300000|2021-06-24 14:35:00|108.2|108.16|108.44|108.4|108.48|108.4|108.2|108.16|163522
1624545600000|2021-06-24 14:40:00|108.42|108.38|108.64|108.6|108.72|108.66|108.42|108.38|304709
1624545900000|2021-06-24 14:45:00|108.62|108.58|108.36|108.32|108.62|108.58|108.36|108.3|157582
1624546200000|2021-06-24 14:50:00|108.38|108.34|108.18|108.12|108.42|108.34|108.16|108.12|102817
1624546500000|2021-06-24 14:55:00|108.16|108.14|107.98|107.92|108.18|108.14|107.96|107.9|124476
1624546800000|2021-06-24 15:00:00|107.96|107.9|108.06|108.02|108.1|108.02|107.9|107.82|406861
1624547100000|2021-06-24 15:05:00|108.04|107.98|108.2|108.14|108.26|108.2|108.04|107.98|377033
1624547400000|2021-06-24 15:10:00|108.18|108.12|108.22|108.16|108.24|108.2|108.08|108.04|179349
1624547700000|2021-06-24 15:15:00|108.24|108.18|108.18|108.12|108.24|108.22|108.04|108|2207550
1624548000000|2021-06-24 15:20:00|108.16|108.1|108.14|108.1|108.18|108.12|108.1|108.04|164618
1624548300000|2021-06-24 15:25:00|108.16|108.12|108.18|108.12|108.2|108.16|108|107.96|536050
1624604400000|2021-06-25 07:00:00|108.96|108.38|109.04|108.84|109.52|109.3|108.72|108.36|642947
1624604700000|2021-06-25 07:05:00|109.02|108.86|108.84|108.76|109.5|109.34|108.82|108.76|256625
1624605000000|2021-06-25 07:10:00|108.86|108.78|108.36|108.22|109|108.86|108.24|108.16|213389
1624605300000|2021-06-25 07:15:00|108.32|108.18|108.18|108.1|108.34|108.2|108|107.9|153423
1624605600000|2021-06-25 07:20:00|108.14|108.12|107.84|107.76|108.2|108.14|107.84|107.7|325275
1624605900000|2021-06-25 07:25:00|107.82|107.74|108.16|108.12|108.34|108.26|107.82|107.72|175645
1624606200000|2021-06-25 07:30:00|108.14|108.08|108|107.9|108.38|108.34|108|107.88|126483
1624606500000|2021-06-25 07:35:00|107.98|107.92|108.12|108.06|108.12|108.06|107.92|107.84|78461
1624606800000|2021-06-25 07:40:00|108.1|108.04|107.98|107.9|108.2|108.12|107.98|107.9|160477
1624607100000|2021-06-25 07:45:00|107.96|107.88|107.68|107.62|107.96|107.88|107.48|107.44|375004
1624607400000|2021-06-25 07:50:00|107.66|107.6|107.54|107.48|107.7|107.68|107.42|107.38|119788
1624607700000|2021-06-25 07:55:00|107.56|107.5|107.24|107.2|107.62|107.58|107.24|107.2|119546
1624608000000|2021-06-25 08:00:00|107.22|107.18|107.22|107.16|107.28|107.22|107.08|107.02|199243
1624608300000|2021-06-25 08:05:00|107.2|107.14|107.16|107.08|107.36|107.26|106.96|106.88|472769
1624608600000|2021-06-25 08:10:00|107.18|107.1|106.98|106.92|107.18|107.12|106.8|106.76|422128
1624608900000|2021-06-25 08:15:00|106.96|106.9|106.58|106.54|106.96|106.9|106.54|106.46|553960
1624609200000|2021-06-25 08:20:00|106.6|106.56|106.74|106.68|106.84|106.74|106.54|106.52|365231
1624609500000|2021-06-25 08:25:00|106.72|106.66|106.44|106.38|106.72|106.68|106.44|106.38|321229
1624609800000|2021-06-25 08:30:00|106.42|106.34|106.28|106.2|106.42|106.38|106.2|106.12|473429
1624610100000|2021-06-25 08:35:00|106.22|106.16|106.1|106.06|106.4|106.38|106.1|106.04|525123
1624610400000|2021-06-25 08:40:00|106.08|106.04|106.12|106.08|106.22|106.12|105.92|105.86|611981
1624610700000|2021-06-25 08:45:00|106.14|106.12|106.22|106.16|106.26|106.18|106.04|105.96|556342
1624611000000|2021-06-25 08:50:00|106.2|106.14|106.2|106.16|106.54|106.5|106.2|106.12|614395
1624611300000|2021-06-25 08:55:00|106.18|106.12|106.2|106.16|106.24|106.16|106.04|106|229976
1624611600000|2021-06-25 09:00:00|106.22|106.18|106.64|106.58|106.64|106.58|106.2|106.14|606827
1624611900000|2021-06-25 09:05:00|106.62|106.56|106.34|106.28|106.62|106.58|106.32|106.24|162983
1624612200000|2021-06-25 09:10:00|106.36|106.3|106.38|106.32|106.38|106.36|106.32|106.26|146880
1624612500000|2021-06-25 09:15:00|106.36|106.3|106.46|106.38|106.52|106.48|106.3|106.24|205568
1624612800000|2021-06-25 09:20:00|106.44|106.4|106.4|106.32|106.58|106.54|106.38|106.32|149012
1624613100000|2021-06-25 09:25:00|106.44|106.34|106.56|106.5|106.76|106.68|106.36|106.32|227889
1624613400000|2021-06-25 09:30:00|106.54|106.46|106.9|106.82|106.92|106.82|106.46|106.4|145438
1624613700000|2021-06-25 09:35:00|106.88|106.78|106.74|106.68|106.88|106.8|106.62|106.58|206977
1624614000000|2021-06-25 09:40:00|106.76|106.7|106.64|106.58|106.82|106.72|106.58|106.5|181117
1624614300000|2021-06-25 09:45:00|106.62|106.54|106.54|106.5|106.66|106.62|106.44|106.4|146043
1624614600000|2021-06-25 09:50:00|106.52|106.48|106.64|106.58|106.8|106.72|106.46|106.4|165596
1624614900000|2021-06-25 09:55:00|106.62|106.56|106.82|106.8|106.86|106.84|106.58|106.5|79511
1624615200000|2021-06-25 10:00:00|106.84|106.88|106.52|106.46|106.9|106.88|106.48|106.4|271276
1624615500000|2021-06-25 10:05:00|106.56|106.48|106.34|106.28|106.58|106.5|106.28|106.2|135271
1624615800000|2021-06-25 10:10:00|106.36|106.3|106.56|106.5|106.58|106.56|106.36|106.3|132837
1624616100000|2021-06-25 10:15:00|106.54|106.52|106.52|106.46|106.6|106.56|106.48|106.44|65871
1624616400000|2021-06-25 10:20:00|106.5|106.44|106.72|106.66|106.8|106.78|106.48|106.42|118799
1624616700000|2021-06-25 10:25:00|106.7|106.64|106.22|106.16|106.7|106.64|106.22|106.12|203645
1624617000000|2021-06-25 10:30:00|106.2|106.12|106.28|106.2|106.28|106.24|106.12|106.04|89848
1624617300000|2021-06-25 10:35:00|106.24|106.22|106.34|106.3|106.36|106.32|106.2|106.14|107810
1624617600000|2021-06-25 10:40:00|106.32|106.26|106.36|106.26|106.4|106.36|106.18|106.14|108937
1624617900000|2021-06-25 10:45:00|106.34|106.24|106.68|106.64|106.72|106.7|106.24|106.2|198033
1624618200000|2021-06-25 10:50:00|106.72|106.66|106.96|106.9|107.06|107|106.72|106.66|283112
1624618500000|2021-06-25 10:55:00|107|106.92|107.06|107|107.06|107|106.88|106.82|96905
1624618800000|2021-06-25 11:00:00|107.04|106.98|107.06|106.98|107.18|107.14|107.02|106.94|161668
1624619100000|2021-06-25 11:05:00|107.04|107|107|106.96|107.28|107.2|107|106.9|60933
1624619400000|2021-06-25 11:10:00|107.02|106.94|106.9|106.82|107.1|107.04|106.84|106.8|81935
1624619700000|2021-06-25 11:15:00|106.88|106.8|106.88|106.84|107.02|106.96|106.82|106.78|61887
1624620000000|2021-06-25 11:20:00|106.86|106.82|106.86|106.78|106.86|106.82|106.74|106.68|84713
1624620300000|2021-06-25 11:25:00|106.82|106.8|106.94|106.88|107.04|106.98|106.76|106.7|88023
1624620600000|2021-06-25 11:30:00|106.92|106.9|106.96|106.94|107|106.94|106.86|106.84|62460
1624620900000|2021-06-25 11:35:00|107|106.96|107.06|107|107.06|107|106.86|106.82|81802
1624621200000|2021-06-25 11:40:00|107.04|107.02|107.3|107.26|107.32|107.26|106.98|106.92|75267
1624621500000|2021-06-25 11:45:00|107.32|107.28|107.12|107.08|107.4|107.32|107.1|107.08|86964
1624621800000|2021-06-25 11:50:00|107.1|107.04|107.04|107|107.1|107.04|107.04|107|12961
1624622100000|2021-06-25 11:55:00|107.02|106.98|107.16|107.12|107.2|107.14|107.02|106.98|65750
1624622400000|2021-06-25 12:00:00|107.14|107.1|106.86|106.8|107.14|107.1|106.82|106.76|170853
1624622700000|2021-06-25 12:05:00|106.88|106.82|106.7|106.66|106.94|106.9|106.68|106.66|64185
1624623000000|2021-06-25 12:10:00|106.68|106.68|106.64|106.6|106.68|106.68|106.62|106.54|62058
1624623300000|2021-06-25 12:15:00|106.62|106.62|106.68|106.62|106.72|106.66|106.58|106.54|109600
1624623600000|2021-06-25 12:20:00|106.7|106.66|106.68|106.66|106.7|106.66|106.66|106.62|103516
1624623900000|2021-06-25 12:25:00|106.7|106.68|106.66|106.6|106.74|106.68|106.56|106.52|91566
1624624200000|2021-06-25 12:30:00|106.68|106.62|106.76|106.72|106.86|106.8|106.68|106.62|36862
1624624500000|2021-06-25 12:35:00|106.74|106.7|106.72|106.66|106.74|106.7|106.6|106.56|130173
1624624800000|2021-06-25 12:40:00|106.7|106.68|106.62|106.56|106.8|106.74|106.58|106.56|55016
1624625100000|2021-06-25 12:45:00|106.6|106.52|106.56|106.52|106.7|106.62|106.52|106.46|150790
1624625400000|2021-06-25 12:50:00|106.58|106.58|106.66|106.58|106.72|106.68|106.58|106.58|208242
1624625700000|2021-06-25 12:55:00|106.64|106.6|106.66|106.62|106.7|106.68|106.52|106.46|264970
1624626000000|2021-06-25 13:00:00|106.64|106.6|106.52|106.48|106.74|106.68|106.52|106.48|161973
1624626300000|2021-06-25 13:05:00|106.54|106.46|106.52|106.46|106.6|106.58|106.46|106.42|191529
1624626600000|2021-06-25 13:10:00|106.54|106.48|106.48|106.44|106.64|106.58|106.48|106.44|91347
1624626900000|2021-06-25 13:15:00|106.5|106.46|106.36|106.34|106.56|106.5|106.34|106.3|134886
1624627200000|2021-06-25 13:20:00|106.34|106.32|106.4|106.34|106.42|106.38|106.3|106.26|100534
1624627500000|2021-06-25 13:25:00|106.38|106.32|106.34|106.32|106.42|106.38|106.26|106.22|268873
1624627800000|2021-06-25 13:30:00|106.32|106.3|106.24|106.2|106.52|106.48|106.18|106.14|338273
1624628100000|2021-06-25 13:35:00|106.22|106.18|106.44|106.4|106.48|106.42|106.22|106.16|366185
1624628400000|2021-06-25 13:40:00|106.46|106.42|106.32|106.28|106.46|106.44|106.3|106.26|319006
1624628700000|2021-06-25 13:45:00|106.34|106.32|106.46|106.42|106.48|106.42|106.32|106.26|275807
1624629000000|2021-06-25 13:50:00|106.44|106.4|106.12|106.08|106.62|106.56|106.02|106|583314
1624629300000|2021-06-25 13:55:00|106.14|106.06|105.88|105.8|106.14|106.06|105.7|105.64|2936780
1624629600000|2021-06-25 14:00:00|105.9|105.84|105.98|105.94|105.98|105.94|105.76|105.72|353234
1624629900000|2021-06-25 14:05:00|106|105.96|105.6|105.56|106|105.98|105.56|105.5|620182
1624630200000|2021-06-25 14:10:00|105.58|105.54|105.98|105.94|106.02|106|105.44|105.4|732384
1624630500000|2021-06-25 14:15:00|106|105.92|106.18|106.12|106.2|106.18|105.9|105.86|357083
1624630800000|2021-06-25 14:20:00|106.16|106.1|106.16|106.1|106.32|106.28|106.06|106|291714
1624631100000|2021-06-25 14:25:00|106.14|106.08|106.22|106.16|106.38|106.34|106.1|106.04|371265
1624631400000|2021-06-25 14:30:00|106.24|106.14|106.12|106.08|106.32|106.3|106.08|106.04|286588
1624631700000|2021-06-25 14:35:00|106.14|106.06|105.94|105.88|106.18|106.12|105.88|105.84|332493
1624632000000|2021-06-25 14:40:00|105.92|105.86|105.88|105.84|105.92|105.9|105.76|105.7|358984
1624632300000|2021-06-25 14:45:00|105.86|105.82|105.84|105.82|105.9|105.88|105.8|105.74|195748
1624632600000|2021-06-25 14:50:00|105.86|105.8|106.1|106.04|106.1|106.04|105.84|105.8|264544
1624632900000|2021-06-25 14:55:00|106.08|106.06|106.42|106.34|106.44|106.4|106.08|106.06|403670
1624633200000|2021-06-25 15:00:00|106.4|106.38|106.22|106.16|106.58|106.5|106.2|106.14|210114
1624633500000|2021-06-25 15:05:00|106.2|106.14|106.36|106.32|106.38|106.32|106.16|106.14|118971
1624633800000|2021-06-25 15:10:00|106.38|106.36|106.48|106.44|106.52|106.48|106.36|106.32|216110
1624634100000|2021-06-25 15:15:00|106.52|106.46|106.56|106.5|106.64|106.6|106.48|106.44|245690
1624634400000|2021-06-25 15:20:00|106.54|106.52|106.64|106.6|106.72|106.66|106.54|106.5|357180
1624634700000|2021-06-25 15:25:00|106.62|106.58|106.86|106.84|106.92|106.86|106.62|106.56|516827
1624863600000|2021-06-28 07:00:00|106.76|106.42|105.78|105.6|106.76|106.44|105.78|105.56|331968
1624863900000|2021-06-28 07:05:00|105.8|105.62|105.68|105.56|105.94|105.8|105.46|105.34|499209
1624864200000|2021-06-28 07:10:00|105.66|105.54|105.74|105.68|105.98|105.86|105.56|105.44|352448
1624864500000|2021-06-28 07:15:00|105.72|105.64|105.76|105.66|105.92|105.86|105.66|105.6|257575
1624864800000|2021-06-28 07:20:00|105.74|105.68|105.64|105.56|105.84|105.74|105.58|105.5|551354
1624865100000|2021-06-28 07:25:00|105.66|105.58|105.42|105.38|105.7|105.66|105.32|105.22|343080
1624865400000|2021-06-28 07:30:00|105.4|105.36|105.3|105.22|105.44|105.38|105.18|105.1|342897
1624865700000|2021-06-28 07:35:00|105.28|105.2|105.32|105.26|105.42|105.38|105.22|105.16|269330
1624866000000|2021-06-28 07:40:00|105.3|105.3|105.16|105.06|105.34|105.3|105.04|105.02|634650
1624866300000|2021-06-28 07:45:00|105.12|105.02|104.82|104.8|105.42|105.26|104.82|104.76|1455867
1624866600000|2021-06-28 07:50:00|104.84|104.82|104.44|104.38|104.92|104.86|104.38|104.3|2202439
1624866900000|2021-06-28 07:55:00|104.42|104.36|104.14|104.06|104.54|104.5|104.14|104.04|1021000
1624867200000|2021-06-28 08:00:00|104.12|104.08|104.66|104.64|104.74|104.7|104.1|104.06|926387
1624867500000|2021-06-28 08:05:00|104.68|104.6|104.4|104.34|104.68|104.64|104.36|104.32|958461
1624867800000|2021-06-28 08:10:00|104.38|104.32|103.94|103.9|104.38|104.36|103.94|103.82|1598218
1624868100000|2021-06-28 08:15:00|103.92|103.88|104.04|103.98|104.24|104.16|103.88|103.8|663272
1624868400000|2021-06-28 08:20:00|104.02|104|103.92|103.82|104.2|104.14|103.86|103.8|577310
1624868700000|2021-06-28 08:25:00|103.9|103.84|103.84|103.8|104.1|104.04|103.82|103.76|502030
1624869000000|2021-06-28 08:30:00|103.82|103.82|103.68|103.6|103.84|103.82|103.62|103.54|367660
1624869300000|2021-06-28 08:35:00|103.66|103.58|103.78|103.72|103.78|103.72|103.56|103.5|321184
1624869600000|2021-06-28 08:40:00|103.82|103.78|103.7|103.68|103.82|103.78|103.58|103.5|484758
1624869900000|2021-06-28 08:45:00|103.68|103.66|104|103.96|104.08|104|103.54|103.5|703110
1624870200000|2021-06-28 08:50:00|103.98|103.94|103.62|103.54|103.98|103.94|103.62|103.52|478534
1624870500000|2021-06-28 08:55:00|103.66|103.56|103.76|103.68|103.78|103.74|103.5|103.44|446336
1624870800000|2021-06-28 09:00:00|103.78|103.7|103.68|103.62|103.88|103.82|103.66|103.6|271568
1624871100000|2021-06-28 09:05:00|103.66|103.6|103.68|103.64|103.88|103.84|103.58|103.52|350607
1624871400000|2021-06-28 09:10:00|103.66|103.62|103.7|103.66|103.8|103.74|103.58|103.54|391224
1624871700000|2021-06-28 09:15:00|103.68|103.64|103.74|103.68|103.74|103.68|103.5|103.44|395308
1624872000000|2021-06-28 09:20:00|103.72|103.66|104.02|103.96|104.14|104.1|103.7|103.66|380365
1624872300000|2021-06-28 09:25:00|104|103.92|104.14|104.08|104.18|104.12|103.9|103.84|529049
1624872600000|2021-06-28 09:30:00|104.12|104.04|103.72|103.66|104.14|104.1|103.64|103.58|277728
1624872900000|2021-06-28 09:35:00|103.7|103.68|103.88|103.78|103.88|103.78|103.64|103.58|285748
1624873200000|2021-06-28 09:40:00|103.86|103.8|104.12|104.08|104.2|104.18|103.84|103.8|273630
1624873500000|2021-06-28 09:45:00|104.14|104.1|104.2|104.18|104.2|104.18|104.04|104|303664
1624873800000|2021-06-28 09:50:00|104.24|104.2|103.88|103.84|104.38|104.34|103.88|103.8|417753
1624874100000|2021-06-28 09:55:00|103.86|103.82|104.12|104.06|104.14|104.12|103.86|103.78|280803
1624874400000|2021-06-28 10:00:00|104.1|104.02|104.02|103.98|104.18|104.12|104|103.92|637289
1624874700000|2021-06-28 10:05:00|104.04|104|104.34|104.26|104.34|104.3|104|103.96|358677
1624875000000|2021-06-28 10:10:00|104.36|104.3|104.18|104.14|104.6|104.58|104.18|104.1|418282
1624875300000|2021-06-28 10:15:00|104.16|104.12|103.84|103.78|104.18|104.12|103.8|103.72|197356
1624875600000|2021-06-28 10:20:00|103.82|103.76|103.64|103.58|103.82|103.76|103.5|103.44|224865
1624875900000|2021-06-28 10:25:00|103.62|103.6|103.4|103.38|103.74|103.62|103.4|103.32|234294
1624876200000|2021-06-28 10:30:00|103.42|103.36|103.36|103.34|103.46|103.4|103.3|103.2|193253
1624876500000|2021-06-28 10:35:00|103.38|103.36|103.24|103.2|103.4|103.36|103.24|103.2|378087
1624876800000|2021-06-28 10:40:00|103.26|103.22|103.1|103.06|103.28|103.24|103.02|103|465592
1624877100000|2021-06-28 10:45:00|103.08|103.04|103.16|103.12|103.16|103.12|103.08|103.04|198450
1624877400000|2021-06-28 10:50:00|103.18|103.14|103.22|103.16|103.36|103.26|103.1|103.08|204495
1624877700000|2021-06-28 10:55:00|103.2|103.14|103.18|103.1|103.32|103.3|103.08|103|399050
1624878000000|2021-06-28 11:00:00|103.2|103.12|103.26|103.22|103.34|103.28|103.16|103.12|281514
1624878300000|2021-06-28 11:05:00|103.28|103.2|103.26|103.18|103.4|103.38|103.26|103.18|140307
1624878600000|2021-06-28 11:10:00|103.24|103.16|103.2|103.14|103.24|103.2|103.14|103.06|247570
1624878900000|2021-06-28 11:15:00|103.18|103.16|103.44|103.38|103.44|103.4|103.18|103.14|150127
1624879200000|2021-06-28 11:20:00|103.46|103.36|103.16|103.14|103.46|103.36|103.1|103.06|254557
1624879500000|2021-06-28 11:25:00|103.18|103.16|103.18|103.14|103.28|103.2|103.12|103.06|227007
1624879800000|2021-06-28 11:30:00|103.2|103.16|103.2|103.16|103.24|103.18|103.12|103.06|312930
1624880100000|2021-06-28 11:35:00|103.22|103.18|103.4|103.36|103.42|103.36|103.2|103.16|225788
1624880400000|2021-06-28 11:40:00|103.42|103.34|103.2|103.18|103.42|103.34|103.18|103.14|259808
1624880700000|2021-06-28 11:45:00|103.22|103.16|103.24|103.2|103.24|103.2|103.16|103.1|714532
1624881000000|2021-06-28 11:50:00|103.26|103.22|103.24|103.18|103.38|103.34|103.2|103.16|195492
1624881300000|2021-06-28 11:55:00|103.26|103.2|103.26|103.2|103.28|103.24|103.22|103.18|139546
1624881600000|2021-06-28 12:00:00|103.24|103.16|102.92|102.86|103.24|103.16|102.78|102.7|753118
1624881900000|2021-06-28 12:05:00|102.9|102.84|102.7|102.64|102.92|102.86|102.66|102.6|258408
1624882200000|2021-06-28 12:10:00|102.72|102.68|102.88|102.82|102.9|102.82|102.72|102.64|238375
1624882500000|2021-06-28 12:15:00|102.9|102.8|103.06|103|103.06|103|102.82|102.74|197492
1624882800000|2021-06-28 12:20:00|103.04|103.02|103.28|103.24|103.3|103.28|103.04|103.02|292788
1624883100000|2021-06-28 12:25:00|103.26|103.2|103.36|103.28|103.4|103.34|103.24|103.18|132890
1624883400000|2021-06-28 12:30:00|103.38|103.3|103.3|103.22|103.44|103.36|103.2|103.12|581170
1624883700000|2021-06-28 12:35:00|103.32|103.24|103.34|103.28|103.38|103.34|103.26|103.22|133976
1624884000000|2021-06-28 12:40:00|103.32|103.26|103.14|103.08|103.32|103.28|103.12|103.06|347744
1624884300000|2021-06-28 12:45:00|103.12|103.06|103.22|103.14|103.24|103.16|103|102.96|266324
1624884600000|2021-06-28 12:50:00|103.24|103.18|103.14|103.08|103.28|103.24|103.14|103.08|84021
1624884900000|2021-06-28 12:55:00|103.12|103.1|103.32|103.28|103.34|103.3|103.12|103.04|189940
1624885200000|2021-06-28 13:00:00|103.34|103.3|103.34|103.3|103.52|103.46|103.26|103.22|263817
1624885500000|2021-06-28 13:05:00|103.32|103.28|103.28|103.24|103.36|103.3|103.18|103.14|198477
1624885800000|2021-06-28 13:10:00|103.26|103.22|103.34|103.28|103.34|103.3|103.18|103.12|184342
1624886100000|2021-06-28 13:15:00|103.32|103.3|103.18|103.1|103.4|103.36|103.18|103.1|171204
1624886400000|2021-06-28 13:20:00|103.16|103.08|103.06|103|103.26|103.22|103.06|103|223609
1624886700000|2021-06-28 13:25:00|103.04|103.02|103.12|103.06|103.16|103.14|103.04|103|312724
1624887000000|2021-06-28 13:30:00|103.14|103.08|103.22|103.18|103.38|103.32|102.96|102.9|686147
1624887300000|2021-06-28 13:35:00|103.2|103.16|103.1|103.04|103.2|103.18|102.88|102.84|985687
1624887600000|2021-06-28 13:40:00|103.08|103.02|102.6|102.56|103.14|103.08|102.6|102.54|1287035
1624887900000|2021-06-28 13:45:00|102.62|102.58|102.38|102.36|102.8|102.78|102.38|102.36|1092364
1624888200000|2021-06-28 13:50:00|102.4|102.38|102.34|102.3|102.54|102.52|102.26|102.2|1191535
1624888500000|2021-06-28 13:55:00|102.32|102.32|102.26|102.24|102.48|102.42|102.14|102.08|734123
1624888800000|2021-06-28 14:00:00|102.28|102.22|102.08|102|102.52|102.46|101.98|101.9|1220107
1624889100000|2021-06-28 14:05:00|102.06|102.02|102.3|102.26|102.58|102.46|102.02|101.98|1207897
1624889400000|2021-06-28 14:10:00|102.28|102.24|102.1|102.06|102.28|102.24|102.04|102|812182
1624889700000|2021-06-28 14:15:00|102.12|102.08|102.12|102.1|102.28|102.24|102.12|102.04|439568
1624890000000|2021-06-28 14:20:00|102.14|102.08|101.76|101.72|102.14|102.08|101.7|101.62|869875
1624890300000|2021-06-28 14:25:00|101.74|101.7|101.98|101.9|102.02|101.98|101.74|101.64|890778
1624890600000|2021-06-28 14:30:00|101.96|101.92|101.76|101.72|102|101.98|101.76|101.7|732247
1624890900000|2021-06-28 14:35:00|101.74|101.74|101.74|101.7|101.82|101.76|101.48|101.4|1412938
1624891200000|2021-06-28 14:40:00|101.78|101.72|101.68|101.64|102|101.94|101.68|101.62|807279
1624891500000|2021-06-28 14:45:00|101.66|101.62|101.7|101.66|101.74|101.7|101.44|101.4|1291870
1624891800000|2021-06-28 14:50:00|101.68|101.64|101.52|101.5|101.8|101.78|101.48|101.4|907468
1624892100000|2021-06-28 14:55:00|101.54|101.52|101.48|101.44|101.68|101.64|101.34|101.3|1333875
1624892400000|2021-06-28 15:00:00|101.46|101.42|101.6|101.56|101.62|101.58|101.3|101.26|1101182
1624892700000|2021-06-28 15:05:00|101.62|101.54|101.68|101.62|101.76|101.72|101.56|101.48|651485
1624893000000|2021-06-28 15:10:00|101.66|101.64|101.48|101.44|101.72|101.66|101.28|101.24|923319
1624893300000|2021-06-28 15:15:00|101.5|101.46|101.38|101.32|101.66|101.62|101.12|101.1|934758
1624893600000|2021-06-28 15:20:00|101.36|101.3|101.4|101.34|101.52|101.48|101.22|101.2|2030988
1624893900000|2021-06-28 15:25:00|101.38|101.32|101.16|101.1|101.46|101.38|101.16|101.1|1804211
1624950000000|2021-06-29 07:00:00|100.72|100.5|99.97|99.84|101.1|101.06|99.72|99.55|3322598
1624950300000|2021-06-29 07:05:00|100|99.89|101.44|101.28|103.1|102.3|99.98|99.8|1853410
1624950600000|2021-06-29 07:10:00|101.42|101.24|100.76|100.6|102|101.98|100.1|100.02|1166983
1624950900000|2021-06-29 07:15:00|100.78|100.62|100.66|100.64|101.02|100.98|100.54|100.42|1146304
1624951200000|2021-06-29 07:20:00|100.68|100.6|101.06|100.96|101.5|101.48|100.54|100.46|731606
1624951500000|2021-06-29 07:25:00|101.04|100.94|100.9|100.78|101.34|101.3|100.74|100.62|926741
1624951800000|2021-06-29 07:30:00|100.92|100.8|101.14|101.02|101.22|101.18|100.92|100.8|1132280
1624952100000|2021-06-29 07:35:00|101.16|101.04|101.12|101.02|101.28|101.2|101.02|100.94|1044456
1624952400000|2021-06-29 07:40:00|101.1|101|101.42|101.32|101.7|101.66|101.08|101|537259
1624952700000|2021-06-29 07:45:00|101.4|101.3|100.94|100.84|101.42|101.38|100.6|100.58|1365176
1624953000000|2021-06-29 07:50:00|100.96|100.9|100.52|100.46|101.18|101.06|100.16|100.12|1015400
1624953300000|2021-06-29 07:55:00|100.54|100.52|100.06|100.02|100.64|100.56|100.06|100.02|866410
1624953600000|2021-06-29 08:00:00|100.08|100.04|100.14|100.1|100.56|100.44|100.04|99.94|840827
1624953900000|2021-06-29 08:05:00|100.12|100.06|99.7|99.68|100.44|100.34|99.7|99.68|1014907
1624954200000|2021-06-29 08:10:00|99.72|99.7|99.69|99.65|99.95|99.88|99.65|99.61|857628
1624954500000|2021-06-29 08:15:00|99.71|99.69|99.38|99.33|99.83|99.8|99.23|99.15|1147163
1624954800000|2021-06-29 08:20:00|99.39|99.3|98.7|98.64|99.49|99.4|98.48|98.41|2173868
1624955100000|2021-06-29 08:25:00|98.68|98.62|99.05|99.01|99.17|99.12|98.48|98.41|1020065
1624955400000|2021-06-29 08:30:00|99.03|98.96|99.14|99.11|99.35|99.27|98.77|98.7|820011
1624955700000|2021-06-29 08:35:00|99.13|99.06|99.11|99.05|99.5|99.42|98.94|98.87|554931
1624956000000|2021-06-29 08:40:00|99.13|99.06|98.97|98.94|99.22|99.15|98.7|98.61|860297
1624956300000|2021-06-29 08:45:00|98.98|98.96|99.18|99.08|99.32|99.2|98.57|98.54|743769
1624956600000|2021-06-29 08:50:00|99.15|99.06|98.84|98.76|99.18|99.07|98.8|98.7|622449
1624956900000|2021-06-29 08:55:00|98.85|98.9|98.88|98.85|98.96|98.94|98.7|98.63|716566
1624957200000|2021-06-29 09:00:00|98.89|98.86|98.61|98.56|98.99|98.98|98.39|98.3|1011989
1624957500000|2021-06-29 09:05:00|98.6|98.55|98.87|98.85|98.92|98.88|98.56|98.44|654969
1624957800000|2021-06-29 09:10:00|98.86|98.81|98.99|98.9|99.33|99.3|98.5|98.39|873148
1624958100000|2021-06-29 09:15:00|99|98.91|98.72|98.64|99.1|99.04|98.7|98.61|587320
1624958400000|2021-06-29 09:20:00|98.71|98.63|98.82|98.76|98.91|98.86|98.51|98.41|714208
1624958700000|2021-06-29 09:25:00|98.83|98.84|98.38|98.32|98.93|98.87|98.32|98.21|1034302
1624959000000|2021-06-29 09:30:00|98.43|98.4|98.41|98.32|98.89|98.88|98.36|98.3|480479
1624959300000|2021-06-29 09:35:00|98.4|98.33|98.64|98.57|98.71|98.66|98.32|98.26|485357
1624959600000|2021-06-29 09:40:00|98.71|98.62|98.92|98.84|99.18|99.1|98.67|98.6|81716
1624959900000|2021-06-29 09:45:00|99|98.85|99.11|99.08|99.13|99.08|98.9|98.81|72717
1624960200000|2021-06-29 09:50:00|99.1|99.01|99.35|99.29|99.39|99.34|99.05|99|44621
1624960500000|2021-06-29 09:55:00|99.43|99.37|99.39|99.33|99.67|99.57|99.32|99.26|68441
1624960800000|2021-06-29 10:00:00|99.38|99.34|99.42|99.37|99.42|99.39|99.02|99|537659
1624961100000|2021-06-29 10:05:00|99.47|99.38|99.14|99.07|99.64|99.62|99.14|99.05|280575
1624961400000|2021-06-29 10:10:00|99.15|99.06|99.51|99.44|99.62|99.54|99.15|99.06|293553
1624961700000|2021-06-29 10:15:00|99.52|99.42|99.65|99.58|99.81|99.75|99.52|99.42|268504
1624962000000|2021-06-29 10:20:00|99.64|99.59|99.75|99.71|99.97|99.89|99.63|99.59|386740
1624962300000|2021-06-29 10:25:00|99.77|99.65|99.76|99.69|99.82|99.75|99.67|99.6|8863
1624962600000|2021-06-29 10:30:00|99.81|99.71|99.94|99.89|100.09|99.98|99.81|99.71|18710
1624962900000|2021-06-29 10:35:00|99.96|99.94|100.11|100.02|100.31|100.22|99.96|99.9|47978
1624963200000|2021-06-29 10:40:00|100.17|100.08|100.31|100.18|100.31|100.18|100.17|100.08|8438
1624963500000|2021-06-29 10:45:00|100.12|100.1|100|99.97|100.16|100.12|99.99|99.94|135321
1624963800000|2021-06-29 10:50:00|100.02|99.95|99.8|99.77|100.02|99.97|99.67|99.6|394746
1624964100000|2021-06-29 10:55:00|99.81|99.78|99.99|99.92|100|99.92|99.73|99.65|165333
1624964400000|2021-06-29 11:00:00|99.98|99.89|99.6|99.54|99.98|99.89|99.56|99.5|188234
1624964700000|2021-06-29 11:05:00|99.59|99.55|99.58|99.52|99.64|99.57|99.39|99.34|161636
1624965000000|2021-06-29 11:10:00|99.59|99.53|99.73|99.67|99.82|99.74|99.49|99.43|225514
1624965300000|2021-06-29 11:15:00|99.72|99.66|99.87|99.81|100.06|100|99.68|99.63|229196
1624965600000|2021-06-29 11:20:00|99.88|99.88|99.75|99.69|100.06|100|99.75|99.66|369882
1624965900000|2021-06-29 11:25:00|99.74|99.68|99.62|99.56|99.74|99.72|99.52|99.45|259027
1624966200000|2021-06-29 11:30:00|99.6|99.54|99.47|99.44|99.6|99.55|99.35|99.34|73251
1624966500000|2021-06-29 11:35:00|99.48|99.45|99.58|99.53|99.74|99.72|99.46|99.44|202932
1624966800000|2021-06-29 11:40:00|99.57|99.5|99.43|99.37|99.57|99.5|99.34|99.3|147106
1624967100000|2021-06-29 11:45:00|99.39|99.33|99.31|99.27|99.42|99.39|99.3|99.25|113978
1624967400000|2021-06-29 11:50:00|99.3|99.28|99.39|99.35|99.54|99.49|99.28|99.25|244489
1624967700000|2021-06-29 11:55:00|99.38|99.32|99.36|99.32|99.4|99.33|99.27|99.24|179780
1624968000000|2021-06-29 12:00:00|99.35|99.33|99.44|99.39|99.56|99.51|99.33|99.29|184561
1624968300000|2021-06-29 12:05:00|99.43|99.38|99.42|99.34|99.54|99.49|99.32|99.26|175089
1624968600000|2021-06-29 12:10:00|99.41|99.35|98.91|98.83|99.41|99.38|98.9|98.83|331646
1624968900000|2021-06-29 12:15:00|98.88|98.84|98.94|98.9|99.09|99.02|98.88|98.83|288134
1624969200000|2021-06-29 12:20:00|98.93|98.87|98.92|98.89|99.11|99.03|98.88|98.82|232162
1624969500000|2021-06-29 12:25:00|98.93|98.91|98.84|98.78|99.01|98.93|98.78|98.72|470601
1624969800000|2021-06-29 12:30:00|98.83|98.76|98.76|98.68|98.87|98.82|98.58|98.55|612744
1624970100000|2021-06-29 12:35:00|98.77|98.7|98.57|98.51|98.79|98.74|98.53|98.47|290654
1624970400000|2021-06-29 12:40:00|98.61|98.52|98.46|98.42|98.67|98.59|98.4|98.37|399766
1624970700000|2021-06-29 12:45:00|98.45|98.41|98.5|98.47|98.61|98.55|98.44|98.41|333388
1624971000000|2021-06-29 12:50:00|98.51|98.48|98.33|98.27|98.57|98.54|98.22|98.16|294400
1624971300000|2021-06-29 12:55:00|98.34|98.28|98.46|98.45|98.67|98.64|98.34|98.28|292643
1624971600000|2021-06-29 13:00:00|98.47|98.4|98.77|98.74|98.77|98.74|98.41|98.33|281832
1624971900000|2021-06-29 13:05:00|98.8|98.75|98.56|98.52|98.86|98.81|98.54|98.51|156192
1624972200000|2021-06-29 13:10:00|98.59|98.53|99.06|99|99.07|99|98.57|98.52|330546
1624972500000|2021-06-29 13:15:00|99.05|99.01|99.1|99.03|99.3|99.26|99.05|98.98|321675
1624972800000|2021-06-29 13:20:00|99.13|99.04|98.85|98.8|99.17|99.11|98.85|98.8|240333
1624973100000|2021-06-29 13:25:00|98.83|98.78|98.61|98.55|98.92|98.88|98.57|98.51|468678
1624973400000|2021-06-29 13:30:00|98.63|98.56|98.55|98.51|99.3|99.26|98.54|98.5|2466589
1624973700000|2021-06-29 13:35:00|98.57|98.54|98.63|98.56|98.73|98.65|98.34|98.3|1224354
1624974000000|2021-06-29 13:40:00|98.62|98.57|98.59|98.55|98.72|98.65|98.4|98.33|844156
1624974300000|2021-06-29 13:45:00|98.6|98.56|98.62|98.57|98.8|98.76|98.55|98.53|781784
1624974600000|2021-06-29 13:50:00|98.61|98.56|98.64|98.6|98.74|98.7|98.44|98.4|851002
1624974900000|2021-06-29 13:55:00|98.66|98.61|98.7|98.67|98.93|98.86|98.63|98.57|518380
1624975200000|2021-06-29 14:00:00|98.72|98.66|98.48|98.47|98.72|98.66|98.35|98.3|385341
1624975500000|2021-06-29 14:05:00|98.47|98.45|98.41|98.36|98.59|98.53|98.28|98.23|1050786
1624975800000|2021-06-29 14:10:00|98.44|98.37|98.14|98.09|98.66|98.63|98.08|98.01|963920
1624976100000|2021-06-29 14:15:00|98.15|98.1|98.28|98.25|98.34|98.28|98.13|98.09|525425
1624976400000|2021-06-29 14:20:00|98.27|98.23|98.33|98.3|98.36|98.33|98.17|98.13|490497
1624976700000|2021-06-29 14:25:00|98.34|98.31|98.36|98.33|98.44|98.39|98.3|98.29|344616
1624977000000|2021-06-29 14:30:00|98.39|98.34|98.33|98.29|98.5|98.47|98.3|98.28|667375
1624977300000|2021-06-29 14:35:00|98.35|98.3|98.23|98.21|98.43|98.38|98.12|98.1|856832
1624977600000|2021-06-29 14:40:00|98.22|98.18|98.24|98.23|98.35|98.3|98.1|98.09|769746
1624977900000|2021-06-29 14:45:00|98.26|98.24|98.31|98.3|98.42|98.37|98.22|98.2|619105
1624978200000|2021-06-29 14:50:00|98.32|98.31|98.62|98.6|98.67|98.61|98.32|98.31|459475
1624978500000|2021-06-29 14:55:00|98.6|98.59|98.45|98.44|98.6|98.59|98.45|98.41|418334
1624978800000|2021-06-29 15:00:00|98.46|98.45|98.5|98.47|98.57|98.55|98.44|98.41|466251
1624979100000|2021-06-29 15:05:00|98.51|98.48|98.55|98.52|98.71|98.65|98.41|98.37|4531565
1624979400000|2021-06-29 15:10:00|98.56|98.53|98.9|98.87|99|98.96|98.56|98.53|530033
1624979700000|2021-06-29 15:15:00|98.91|98.88|99.11|99.06|99.29|99.23|98.91|98.88|583534
1624980000000|2021-06-29 15:20:00|99.12|99.07|98.92|98.88|99.19|99.18|98.88|98.84|1059744
1624980300000|2021-06-29 15:25:00|98.93|98.89|98.91|98.88|99.07|99.01|98.89|98.84|1046468
1625036400000|2021-06-30 07:00:00|98.62|98.58|99.23|99.1|99.87|99.6|98.62|98.52|683955
1625036700000|2021-06-30 07:05:00|99.27|99.08|97.84|97.77|99.27|99.08|97.65|97.56|1423550
1625037000000|2021-06-30 07:10:00|97.83|97.8|97.42|97.36|98.03|97.96|97.34|97.23|1036948
1625037300000|2021-06-30 07:15:00|97.41|97.35|97.57|97.5|98.04|97.95|97.17|97.11|850886
1625037600000|2021-06-30 07:20:00|97.56|97.45|97.78|97.66|97.85|97.76|97.43|97.36|408330
1625037900000|2021-06-30 07:25:00|97.77|97.67|98.13|98.05|98.23|98.19|97.74|97.63|586196
1625038200000|2021-06-30 07:30:00|98.12|98.06|98|97.93|98.12|98.09|97.68|97.6|433314
1625038500000|2021-06-30 07:35:00|97.99|97.92|97.99|97.92|98.18|98.09|97.91|97.82|268887
1625038800000|2021-06-30 07:40:00|97.98|97.89|97.96|97.9|98.07|97.97|97.9|97.83|189261
1625039100000|2021-06-30 07:45:00|97.95|97.89|97.58|97.51|98.04|98|97.58|97.51|323589
1625039400000|2021-06-30 07:50:00|97.59|97.58|97.52|97.47|97.61|97.6|97.42|97.39|478465
1625039700000|2021-06-30 07:55:00|97.51|97.46|97.36|97.33|97.66|97.58|97.32|97.26|301808
1625040000000|2021-06-30 08:00:00|97.39|97.34|97.08|97.02|97.46|97.44|97.07|97.01|559123
1625040300000|2021-06-30 08:05:00|97.09|97.03|96.92|96.8|97.12|97.11|96.09|96.05|2213296
1625040600000|2021-06-30 08:10:00|96.93|96.81|96.04|96.02|97.17|97.06|96.04|96.01|1216909
1625040900000|2021-06-30 08:15:00|96.09|96.01|96.07|96.02|96.32|96.27|95.78|95.73|1552423
1625041200000|2021-06-30 08:20:00|96.08|96.03|95.91|95.85|96.3|96.2|95.88|95.8|884199
1625041500000|2021-06-30 08:25:00|95.9|95.84|96.17|96.13|96.3|96.26|95.78|95.71|679403
1625041800000|2021-06-30 08:30:00|96.16|96.12|96.14|96.06|96.44|96.4|95.99|95.9|471101
1625042100000|2021-06-30 08:35:00|96.12|96.07|96.11|96.06|96.3|96.24|96.09|96.02|449624
1625042400000|2021-06-30 08:40:00|96.1|96.02|95.61|95.54|96.11|96.08|95.52|95.51|911482
1625042700000|2021-06-30 08:45:00|95.6|95.53|95.14|95.06|95.69|95.62|95.02|94.93|2059025
1625043000000|2021-06-30 08:50:00|95.15|95.12|95.61|95.53|95.9|95.82|95.06|95|816279
1625043300000|2021-06-30 08:55:00|95.6|95.51|95.34|95.26|95.61|95.53|95.25|95.17|416207
1625043600000|2021-06-30 09:00:00|95.36|95.27|95.29|95.24|95.39|95.34|94.95|94.9|1137469
1625043900000|2021-06-30 09:05:00|95.32|95.25|95.43|95.38|95.7|95.66|95.32|95.25|900075
1625044200000|2021-06-30 09:10:00|95.41|95.37|94.82|94.76|95.47|95.43|94.77|94.67|887142
1625044500000|2021-06-30 09:15:00|94.81|94.75|95.14|95.1|95.15|95.11|94.73|94.65|694287
1625044800000|2021-06-30 09:20:00|95.1|95.08|95.04|95|95.19|95.13|94.94|94.87|606611
1625045100000|2021-06-30 09:25:00|95.06|95.01|95.11|95.06|95.23|95.19|95.05|94.98|401702
1625045400000|2021-06-30 09:30:00|95.1|95.05|95.6|95.53|95.6|95.53|95.06|95|455640
1625045700000|2021-06-30 09:35:00|95.61|95.54|96.16|96.11|96.17|96.11|95.6|95.54|572983
1625046000000|2021-06-30 09:40:00|96.15|96.07|96.19|96.1|96.42|96.35|96.09|96.02|448574
1625046300000|2021-06-30 09:45:00|96.18|96.09|96.63|96.54|96.74|96.64|96.11|96.06|435445
1625046600000|2021-06-30 09:50:00|96.62|96.55|96.41|96.32|96.65|96.58|96.3|96.25|378679
1625046900000|2021-06-30 09:55:00|96.44|96.33|96.58|96.52|96.73|96.7|96.36|96.29|813789
1625047200000|2021-06-30 10:00:00|96.6|96.53|97.19|97.12|97.2|97.14|96.6|96.53|507829
1625047500000|2021-06-30 10:05:00|97.2|97.13|97.61|97.56|97.65|97.57|97.15|97.07|427381
1625047800000|2021-06-30 10:10:00|97.65|97.57|98.15|98.1|98.2|98.14|97.53|97.47|2580761
1625048100000|2021-06-30 10:15:00|98.17|98.11|98.65|98.52|98.74|98.67|98.14|98.06|1214268
1625048400000|2021-06-30 10:20:00|98.64|98.49|98.1|98.01|98.65|98.56|98.1|98|265827
1625048700000|2021-06-30 10:25:00|98.09|98|98.41|98.36|98.46|98.36|98.02|97.96|696464
1625049000000|2021-06-30 10:30:00|98.46|98.37|97.82|97.73|98.66|98.54|97.79|97.71|258237
1625049300000|2021-06-30 10:35:00|97.85|97.72|97.98|97.9|98.1|98.01|97.8|97.71|2115562
1625049600000|2021-06-30 10:40:00|97.97|97.88|97.71|97.66|98.19|98.09|97.7|97.6|403535
1625049900000|2021-06-30 10:45:00|97.7|97.64|97.56|97.49|97.76|97.7|97.38|97.31|348787
1625050200000|2021-06-30 10:50:00|97.59|97.5|97.42|97.35|97.7|97.59|97.31|97.23|278670
1625050500000|2021-06-30 10:55:00|97.43|97.33|97.32|97.28|97.43|97.36|97.21|97.17|355894
1625050800000|2021-06-30 11:00:00|97.31|97.25|97.73|97.68|97.76|97.74|97.28|97.25|343354
1625051100000|2021-06-30 11:05:00|97.74|97.69|97.82|97.76|97.83|97.76|97.59|97.55|173057
1625051400000|2021-06-30 11:10:00|97.85|97.77|98|97.95|98.18|98.12|97.85|97.77|279785
1625051700000|2021-06-30 11:15:00|98.04|97.98|98.29|98.24|98.32|98.24|98|97.98|116129
1625052000000|2021-06-30 11:20:00|98.3|98.22|98.32|98.27|98.4|98.36|98.21|98.13|164752
1625052300000|2021-06-30 11:25:00|98.31|98.26|98.11|98.05|98.34|98.29|98.04|98|171360
1625052600000|2021-06-30 11:30:00|98.12|98.06|97.99|97.93|98.2|98.11|97.95|97.88|95087
1625052900000|2021-06-30 11:35:00|97.98|97.94|98.41|98.33|98.42|98.33|97.98|97.94|104584
1625053200000|2021-06-30 11:40:00|98.39|98.32|98.44|98.36|98.5|98.45|98.27|98.2|771805
1625053500000|2021-06-30 11:45:00|98.43|98.38|98.55|98.5|98.6|98.5|98.41|98.34|131153
1625053800000|2021-06-30 11:50:00|98.56|98.52|98.45|98.4|98.59|98.53|98.38|98.32|111377
1625054100000|2021-06-30 11:55:00|98.48|98.41|98.38|98.33|98.56|98.51|98.3|98.25|249542
1625054400000|2021-06-30 12:00:00|98.37|98.3|98.25|98.21|98.39|98.35|98.11|98.03|162313
1625054700000|2021-06-30 12:05:00|98.24|98.18|98.34|98.3|98.38|98.3|98.19|98.15|68263
1625055000000|2021-06-30 12:10:00|98.33|98.28|98.25|98.2|98.36|98.29|98.24|98.19|134832
1625055300000|2021-06-30 12:15:00|98.26|98.19|98.65|98.58|98.72|98.63|98.22|98.17|141778
1625055600000|2021-06-30 12:20:00|98.64|98.59|98.56|98.53|98.65|98.59|98.5|98.43|110175
1625055900000|2021-06-30 12:25:00|98.57|98.55|98.61|98.58|98.73|98.69|98.57|98.54|177122
1625056200000|2021-06-30 12:30:00|98.6|98.55|98.45|98.41|98.62|98.6|98.45|98.39|130099
1625056500000|2021-06-30 12:35:00|98.44|98.4|98.3|98.26|98.52|98.47|98.27|98.25|99198
1625056800000|2021-06-30 12:40:00|98.31|98.27|98.46|98.41|98.46|98.41|98.27|98.23|118702
1625057100000|2021-06-30 12:45:00|98.45|98.4|98.25|98.18|98.46|98.42|98.21|98.17|243977
1625057400000|2021-06-30 12:50:00|98.24|98.19|98.53|98.47|98.57|98.53|98.19|98.17|240440
1625057700000|2021-06-30 12:55:00|98.52|98.45|98.69|98.63|98.76|98.68|98.5|98.45|421299
1625058000000|2021-06-30 13:00:00|98.68|98.61|98.44|98.38|98.68|98.61|98.24|98.21|495135
1625058300000|2021-06-30 13:05:00|98.45|98.4|98.7|98.63|98.85|98.71|98.42|98.33|416705
1625058600000|2021-06-30 13:10:00|98.69|98.62|98.79|98.75|98.87|98.82|98.52|98.48|307730
1625058900000|2021-06-30 13:15:00|98.82|98.76|98.78|98.73|98.91|98.86|98.65|98.57|201017
1625059200000|2021-06-30 13:20:00|98.82|98.72|97.98|97.91|98.82|98.72|97.9|97.84|302808
1625059500000|2021-06-30 13:25:00|98.01|97.92|98.04|97.99|98.11|98.07|97.94|97.89|201927
1625059800000|2021-06-30 13:30:00|98.08|98|97.79|97.75|98.37|98.29|97.76|97.7|869683
1625060100000|2021-06-30 13:35:00|97.78|97.76|98.2|98.13|98.22|98.13|97.71|97.63|717525
1625060400000|2021-06-30 13:40:00|98.23|98.14|98.35|98.29|98.44|98.37|98.14|98.06|305966
1625060700000|2021-06-30 13:45:00|98.38|98.3|98.65|98.57|98.81|98.75|98.32|98.27|225487
1625061000000|2021-06-30 13:50:00|98.66|98.58|99.1|99.05|99.33|99.3|98.65|98.58|627545
1625061300000|2021-06-30 13:55:00|99.13|99.06|99.08|99.04|99.35|99.28|99.08|99.01|341389
1625061600000|2021-06-30 14:00:00|99.09|99.05|98.92|98.88|99.22|99.15|98.86|98.84|457450
1625061900000|2021-06-30 14:05:00|98.94|98.89|99.41|99.38|99.48|99.42|98.94|98.89|758052
1625062200000|2021-06-30 14:10:00|99.4|99.37|99.6|99.56|99.81|99.77|99.39|99.36|482402
1625062500000|2021-06-30 14:15:00|99.61|99.57|99.48|99.44|99.73|99.68|99.43|99.38|301937
1625062800000|2021-06-30 14:20:00|99.46|99.43|99.59|99.53|99.81|99.75|99.44|99.38|597417
1625063100000|2021-06-30 14:25:00|99.58|99.54|99.34|99.29|99.62|99.57|99.32|99.24|300966
1625063400000|2021-06-30 14:30:00|99.33|99.28|99.62|99.56|99.66|99.57|99.24|99.2|672678
1625063700000|2021-06-30 14:35:00|99.63|99.59|99.72|99.67|99.91|99.85|99.61|99.54|548365
1625064000000|2021-06-30 14:40:00|99.71|99.68|99.56|99.52|99.83|99.78|99.56|99.51|409738
1625064300000|2021-06-30 14:45:00|99.57|99.53|99.64|99.59|99.66|99.59|99.34|99.26|673370
1625064600000|2021-06-30 14:50:00|99.63|99.58|99.24|99.18|99.66|99.61|99.17|99.15|251157
1625064900000|2021-06-30 14:55:00|99.25|99.19|99.05|99.01|99.33|99.26|99.05|99.01|235303
1625065200000|2021-06-30 15:00:00|99.07|99.02|99.08|99.04|99.23|99.21|99.03|99|646474
1625065500000|2021-06-30 15:05:00|99.09|99.05|99.52|99.44|99.65|99.6|99.05|99.02|749638
1625065800000|2021-06-30 15:10:00|99.51|99.41|99.46|99.43|99.56|99.51|99.3|99.25|328784
1625066100000|2021-06-30 15:15:00|99.45|99.42|99.33|99.31|99.46|99.43|99.27|99.24|449230
1625066400000|2021-06-30 15:20:00|99.36|99.32|99.61|99.58|99.65|99.61|99.08|99.04|1228091
1625066700000|2021-06-30 15:25:00|99.6|99.56|99.71|99.61|99.82|99.76|99.43|99.36|915497
1625122800000|2021-07-01 07:00:00|100|99.99|100.44|100.18|101.1|100.64|99.41|99.26|638068
1625123100000|2021-07-01 07:05:00|100.42|100.14|100.08|99.96|100.48|100.32|99.4|99.27|546895
1625123400000|2021-07-01 07:10:00|100.1|100.1|100.14|100.04|100.42|100.28|100.04|99.91|284267
1625123700000|2021-07-01 07:15:00|100.18|100.14|100.84|100.72|101.04|101|100.12|100|519421
1625124000000|2021-07-01 07:20:00|100.9|100.74|101.48|101.38|101.76|101.58|100.84|100.74|455570
1625124300000|2021-07-01 07:25:00|101.5|101.4|101.58|101.5|101.7|101.58|101.24|101.18|661744
1625124600000|2021-07-01 07:30:00|101.62|101.52|101.56|101.5|101.9|101.78|101.44|101.32|544014
1625124900000|2021-07-01 07:35:00|101.54|101.48|101.44|101.34|101.7|101.56|101.36|101.24|218242
1625125200000|2021-07-01 07:40:00|101.42|101.36|100.78|100.72|101.44|101.36|100.78|100.7|180569
1625125500000|2021-07-01 07:45:00|100.82|100.74|100.92|100.86|101.26|101.14|100.8|100.74|270296
1625125800000|2021-07-01 07:50:00|100.9|100.84|101.3|101.24|101.32|101.28|100.84|100.76|369592
1625126100000|2021-07-01 07:55:00|101.28|101.22|101.5|101.38|101.52|101.38|101.12|101.1|270892
1625126400000|2021-07-01 08:00:00|101.52|101.4|101.66|101.54|101.68|101.58|101.44|101.36|241065
1625126700000|2021-07-01 08:05:00|101.64|101.56|101.84|101.76|101.98|101.88|101.64|101.56|175635
1625127000000|2021-07-01 08:10:00|101.86|101.8|101.64|101.56|101.92|101.86|101.42|101.38|249850
1625127300000|2021-07-01 08:15:00|101.62|101.58|101.48|101.44|101.64|101.6|101.46|101.38|68300
1625127600000|2021-07-01 08:20:00|101.46|101.42|101.44|101.34|101.56|101.5|101.3|101.24|212704
1625127900000|2021-07-01 08:25:00|101.42|101.32|101.02|100.96|101.44|101.38|101.02|100.94|204765
1625128200000|2021-07-01 08:30:00|101.04|100.98|100.94|100.9|101.28|101.2|100.94|100.9|181382
1625128500000|2021-07-01 08:35:00|100.96|100.92|101.24|101.2|101.24|101.22|100.9|100.88|296130
1625128800000|2021-07-01 08:40:00|101.22|101.18|101.04|100.98|101.3|101.22|100.98|100.9|189305
1625129100000|2021-07-01 08:45:00|101.02|100.96|100.8|100.74|101.04|100.98|100.8|100.7|74084
1625129400000|2021-07-01 08:50:00|100.82|100.76|100.82|100.76|100.96|100.9|100.8|100.74|69058
1625129700000|2021-07-01 08:55:00|100.84|100.78|101.14|101.06|101.3|101.22|100.82|100.76|152403
1625130000000|2021-07-01 09:00:00|101.12|101.08|101.38|101.34|101.44|101.36|101.12|101.04|247959
1625130300000|2021-07-01 09:05:00|101.36|101.32|101.1|101.06|101.36|101.32|101.1|101.06|165679
1625130600000|2021-07-01 09:10:00|101.08|101.04|100.98|100.94|101.14|101.08|100.88|100.82|179606
1625130900000|2021-07-01 09:15:00|101|100.92|100.92|100.9|101.04|101|100.9|100.84|151304
1625131200000|2021-07-01 09:20:00|100.9|100.88|100.84|100.76|100.94|100.88|100.78|100.72|87718
1625131500000|2021-07-01 09:25:00|100.88|100.78|100.98|100.94|101.04|101|100.82|100.78|122551
1625131800000|2021-07-01 09:30:00|100.96|100.92|100.66|100.6|101.08|101.02|100.66|100.6|130601
1625132100000|2021-07-01 09:35:00|100.68|100.62|100.02|99.95|100.7|100.68|99.99|99.92|432929
1625132400000|2021-07-01 09:40:00|100.04|99.97|99.71|99.62|100.24|100.16|99.71|99.61|248571
1625132700000|2021-07-01 09:45:00|99.73|99.65|99.57|99.5|99.99|99.91|99.54|99.5|401985
1625133000000|2021-07-01 09:50:00|99.56|99.51|99.7|99.66|99.84|99.77|99.53|99.49|388312
1625133300000|2021-07-01 09:55:00|99.71|99.67|99.77|99.73|99.9|99.83|99.68|99.61|270966
1625133600000|2021-07-01 10:00:00|99.79|99.72|99.79|99.74|99.79|99.76|99.52|99.49|103960
1625133900000|2021-07-01 10:05:00|99.78|99.71|99.93|99.88|99.93|99.88|99.66|99.6|286039
1625134200000|2021-07-01 10:10:00|99.92|99.89|100.3|100.24|100.32|100.24|99.86|99.8|115874
1625134500000|2021-07-01 10:15:00|100.28|100.22|100.5|100.46|100.5|100.46|100.2|100.14|193826
1625134800000|2021-07-01 10:20:00|100.54|100.48|100.1|100.06|100.6|100.5|100.1|100.02|64816
1625135100000|2021-07-01 10:25:00|100.08|100.02|99.87|99.83|100.08|100.04|99.76|99.72|375267
1625135400000|2021-07-01 10:30:00|99.9|99.84|100.02|99.95|100.1|100|99.77|99.68|293981
1625135700000|2021-07-01 10:35:00|100|99.97|99.9|99.82|100.1|100.02|99.84|99.78|146232
1625136000000|2021-07-01 10:40:00|99.82|99.81|99.79|99.72|99.89|99.85|99.64|99.56|374545
1625136300000|2021-07-01 10:45:00|99.78|99.69|99.64|99.58|99.78|99.69|99.54|99.49|159917
1625136600000|2021-07-01 10:50:00|99.58|99.55|99.48|99.4|99.64|99.55|99.3|99.22|233924
1625136900000|2021-07-01 10:55:00|99.49|99.41|99.35|99.3|99.52|99.43|99.24|99.2|228739
1625137200000|2021-07-01 11:00:00|99.33|99.28|99.54|99.46|99.71|99.65|99.19|99.1|256118
1625137500000|2021-07-01 11:05:00|99.53|99.48|99.65|99.6|99.69|99.65|99.44|99.36|205427
1625137800000|2021-07-01 11:10:00|99.64|99.61|99.58|99.52|99.82|99.79|99.53|99.45|143882
1625138100000|2021-07-01 11:15:00|99.57|99.51|99.78|99.71|99.81|99.8|99.55|99.5|305692
1625138400000|2021-07-01 11:20:00|99.79|99.72|99.71|99.67|99.89|99.84|99.62|99.56|252432
1625138700000|2021-07-01 11:25:00|99.72|99.68|100.12|100.06|100.12|100.06|99.72|99.67|102474
1625139000000|2021-07-01 11:30:00|100.1|100.04|100.1|100.02|100.24|100.18|100.1|100|68494
1625139300000|2021-07-01 11:35:00|100.08|100.04|100.18|100.14|100.22|100.16|100.04|99.99|84592
1625139600000|2021-07-01 11:40:00|100.2|100.16|100.26|100.2|100.34|100.24|100.1|100.04|91016
1625139900000|2021-07-01 11:45:00|100.28|100.22|100.14|100.1|100.32|100.24|100.12|100.04|133632
1625140200000|2021-07-01 11:50:00|100.16|100.12|100.14|100.1|100.22|100.2|100.1|100.06|88810
1625140500000|2021-07-01 11:55:00|100.16|100.12|100.32|100.24|100.32|100.24|100.12|100.1|125321
1625140800000|2021-07-01 12:00:00|100.3|100.26|100.3|100.24|100.48|100.4|100.3|100.24|98715
1625141100000|2021-07-01 12:05:00|100.28|100.22|100.06|100|100.3|100.24|100.06|100|108340
1625141400000|2021-07-01 12:10:00|100.08|100.02|100.02|99.96|100.12|100.08|99.97|99.93|103035
1625141700000|2021-07-01 12:15:00|100.04|99.97|99.86|99.79|100.06|99.99|99.84|99.76|81167
1625142000000|2021-07-01 12:20:00|99.89|99.8|99.8|99.74|99.89|99.83|99.64|99.6|150033
1625142300000|2021-07-01 12:25:00|99.78|99.77|99.88|99.86|99.93|99.88|99.73|99.66|317816
1625142600000|2021-07-01 12:30:00|99.91|99.84|99.91|99.85|99.95|99.92|99.76|99.7|166441
1625142900000|2021-07-01 12:35:00|99.9|99.84|99.45|99.4|99.91|99.85|99.45|99.39|159104
1625143200000|2021-07-01 12:40:00|99.48|99.41|99.5|99.42|99.51|99.47|99.39|99.34|239238
1625143500000|2021-07-01 12:45:00|99.47|99.43|99.22|99.17|99.51|99.46|99.22|99.15|155290
1625143800000|2021-07-01 12:50:00|99.25|99.19|99.29|99.25|99.36|99.29|99.19|99.13|152337
1625144100000|2021-07-01 12:55:00|99.31|99.28|99.25|99.22|99.44|99.38|99.25|99.22|127031
1625144400000|2021-07-01 13:00:00|99.26|99.25|99.29|99.26|99.42|99.36|99.19|99.16|293569
1625144700000|2021-07-01 13:05:00|99.31|99.27|99.41|99.35|99.44|99.4|99.29|99.25|180984
1625145000000|2021-07-01 13:10:00|99.43|99.44|99.73|99.67|99.74|99.67|99.43|99.35|146644
1625145300000|2021-07-01 13:15:00|99.72|99.66|99.58|99.54|99.72|99.66|99.51|99.44|144371
1625145600000|2021-07-01 13:20:00|99.59|99.55|99.46|99.43|99.65|99.59|99.43|99.36|232619
1625145900000|2021-07-01 13:25:00|99.48|99.41|99.79|99.76|99.84|99.8|99.46|99.41|531935
1625146200000|2021-07-01 13:30:00|99.8|99.77|99.98|99.97|100.4|100.3|99.8|99.77|216500
1625146500000|2021-07-01 13:35:00|99.97|99.94|100.14|100.08|100.2|100.14|99.85|99.79|306375
1625146800000|2021-07-01 13:40:00|100.12|100.06|100.08|100.04|100.18|100.14|100.02|99.93|126913
1625147100000|2021-07-01 13:45:00|100.1|100.06|100.04|99.99|100.34|100.22|99.97|99.88|211433
1625147400000|2021-07-01 13:50:00|100.02|99.98|99.79|99.72|100.04|99.98|99.66|99.63|234556
1625147700000|2021-07-01 13:55:00|99.8|99.75|100.26|100.22|100.28|100.24|99.8|99.75|264275
1625148000000|2021-07-01 14:00:00|100.24|100.2|100.32|100.22|100.56|100.5|100.2|100.14|317587
1625148300000|2021-07-01 14:05:00|100.3|100.2|100.56|100.5|100.6|100.56|100.22|100.18|240989
1625148600000|2021-07-01 14:10:00|100.58|100.52|101.04|100.94|101.1|101.06|100.52|100.44|566595
1625148900000|2021-07-01 14:15:00|101.02|100.96|100.94|100.9|101.16|101.14|100.92|100.86|215858
1625149200000|2021-07-01 14:20:00|100.92|100.88|100.9|100.84|101.18|101.12|100.84|100.76|313225
1625149500000|2021-07-01 14:25:00|100.88|100.82|100.78|100.7|100.92|100.86|100.72|100.64|229527
1625149800000|2021-07-01 14:30:00|100.76|100.68|100.88|100.82|100.9|100.82|100.6|100.52|201069
1625150100000|2021-07-01 14:35:00|100.86|100.84|100.72|100.7|100.88|100.84|100.7|100.64|214156
1625150400000|2021-07-01 14:40:00|100.74|100.68|100.76|100.74|100.82|100.74|100.66|100.58|286130
1625150700000|2021-07-01 14:45:00|100.78|100.76|100.5|100.44|100.88|100.86|100.5|100.44|210861
1625151000000|2021-07-01 14:50:00|100.48|100.42|100.48|100.44|100.58|100.54|100.4|100.34|260538
1625151300000|2021-07-01 14:55:00|100.5|100.46|100.6|100.56|100.62|100.6|100.5|100.46|248847
1625151600000|2021-07-01 15:00:00|100.58|100.58|100.44|100.42|100.62|100.58|100.44|100.38|162673
1625151900000|2021-07-01 15:05:00|100.46|100.44|100.52|100.5|100.6|100.58|100.46|100.44|371948
1625152200000|2021-07-01 15:10:00|100.54|100.52|100.76|100.72|100.76|100.72|100.52|100.52|319395
1625152500000|2021-07-01 15:15:00|100.74|100.7|100.58|100.56|100.8|100.76|100.58|100.52|178545
1625152800000|2021-07-01 15:20:00|100.56|100.54|100.44|100.4|100.58|100.56|100.44|100.38|283713
1625153100000|2021-07-01 15:25:00|100.46|100.42|100.66|100.6|100.7|100.62|100.4|100.34|657701
1625209200000|2021-07-02 07:00:00|101.76|101.32|101.62|101.5|102.42|102.3|101.36|101.22|677236
1625209500000|2021-07-02 07:05:00|101.6|101.48|101.68|101.52|101.7|101.56|101.1|101.04|704543
1625209800000|2021-07-02 07:10:00|101.7|101.56|101.86|101.72|102.5|102.44|101.68|101.56|710099
1625210100000|2021-07-02 07:15:00|101.88|101.7|102.24|102.16|102.38|102.26|101.64|101.52|603703
1625210400000|2021-07-02 07:20:00|102.28|102.18|102.56|102.48|102.6|102.52|102.22|102.18|400945
1625210700000|2021-07-02 07:25:00|102.6|102.54|102.76|102.68|103|102.98|102.56|102.5|791489
1625211000000|2021-07-02 07:30:00|102.8|102.76|102.86|102.76|102.88|102.84|102.58|102.5|362413
1625211300000|2021-07-02 07:35:00|102.84|102.72|102.24|102.16|102.96|102.86|102.14|102.1|341353
1625211600000|2021-07-02 07:40:00|102.26|102.2|102|101.94|102.3|102.24|101.86|101.82|246320
1625211900000|2021-07-02 07:45:00|102.02|101.96|102.54|102.46|102.58|102.48|102|101.96|337596
1625212200000|2021-07-02 07:50:00|102.56|102.48|102.44|102.38|102.66|102.6|102.42|102.38|163480
1625212500000|2021-07-02 07:55:00|102.46|102.4|102.42|102.36|102.52|102.46|102.16|102.06|172474
1625212800000|2021-07-02 08:00:00|102.4|102.38|102.48|102.44|102.64|102.58|102.4|102.36|167983
1625213100000|2021-07-02 08:05:00|102.52|102.46|102.18|102.12|102.52|102.46|102.18|102.1|144341
1625213400000|2021-07-02 08:10:00|102.16|102.1|102.16|102.14|102.24|102.16|102.04|102.02|125070
1625213700000|2021-07-02 08:15:00|102.14|102.12|102.12|102.08|102.18|102.14|101.98|101.94|228690
1625214000000|2021-07-02 08:20:00|102.14|102.1|102.04|102|102.24|102.2|101.98|101.94|213520
1625214300000|2021-07-02 08:25:00|102.06|102.02|102.4|102.32|102.42|102.32|101.82|101.78|369033
1625214600000|2021-07-02 08:30:00|102.42|102.4|102.6|102.54|102.64|102.6|102.36|102.32|169980
1625214900000|2021-07-02 08:35:00|102.58|102.56|102.5|102.46|102.78|102.72|102.5|102.42|240172
1625215200000|2021-07-02 08:40:00|102.48|102.44|101.94|101.9|102.48|102.44|101.9|101.88|191367
1625215500000|2021-07-02 08:45:00|101.92|101.88|101.8|101.76|102.24|102.18|101.8|101.74|405851
1625215800000|2021-07-02 08:50:00|101.82|101.78|102.02|102|102.1|102.06|101.82|101.78|112803
1625216100000|2021-07-02 08:55:00|102|101.96|101.96|101.9|102.02|101.96|101.78|101.74|158554
1625216400000|2021-07-02 09:00:00|101.94|101.92|101.98|101.92|102.1|102.06|101.9|101.84|271250
1625216700000|2021-07-02 09:05:00|102|101.94|102.08|102.06|102.18|102.16|101.94|101.84|122308
1625217000000|2021-07-02 09:10:00|102.1|102.08|102.1|102.04|102.2|102.16|102|101.96|68973
1625217300000|2021-07-02 09:15:00|102.08|102.06|102.16|102.12|102.32|102.26|102.08|102.06|139819
1625217600000|2021-07-02 09:20:00|102.18|102.14|102.48|102.4|102.5|102.42|102.08|102.06|164911
1625217900000|2021-07-02 09:25:00|102.46|102.42|102.42|102.38|102.58|102.5|102.36|102.3|145386
1625218200000|2021-07-02 09:30:00|102.4|102.36|101.94|101.88|102.4|102.36|101.94|101.88|150323
1625218500000|2021-07-02 09:35:00|101.92|101.92|102.1|102.04|102.1|102.06|101.86|101.8|103990
1625218800000|2021-07-02 09:40:00|102.12|102.06|102.22|102.18|102.28|102.22|102.12|102.06|226963
1625219100000|2021-07-02 09:45:00|102.2|102.2|102.3|102.24|102.38|102.32|102.2|102.18|71743
1625219400000|2021-07-02 09:50:00|102.32|102.26|102.48|102.46|102.56|102.5|102.3|102.24|251997
1625219700000|2021-07-02 09:55:00|102.46|102.42|102.5|102.44|102.64|102.58|102.42|102.36|142683
1625220000000|2021-07-02 10:00:00|102.52|102.46|102.66|102.6|102.66|102.62|102.52|102.44|204853
1625220300000|2021-07-02 10:05:00|102.64|102.62|102.56|102.5|102.76|102.7|102.48|102.44|135058
1625220600000|2021-07-02 10:10:00|102.54|102.48|102.62|102.58|102.62|102.58|102.48|102.44|127894
1625220900000|2021-07-02 10:15:00|102.56|102.56|102.7|102.66|102.78|102.7|102.56|102.5|172288
1625221200000|2021-07-02 10:20:00|102.68|102.68|102.8|102.76|102.8|102.76|102.66|102.62|135082
1625221500000|2021-07-02 10:25:00|102.82|102.78|102.76|102.7|102.9|102.86|102.72|102.7|130956
1625221800000|2021-07-02 10:30:00|102.74|102.68|102.54|102.48|102.74|102.68|102.44|102.38|138342
1625222100000|2021-07-02 10:35:00|102.56|102.46|102.5|102.48|102.56|102.48|102.42|102.4|70004
1625222400000|2021-07-02 10:40:00|102.48|102.46|102.62|102.56|102.64|102.56|102.3|102.26|153828
1625222700000|2021-07-02 10:45:00|102.6|102.54|102.78|102.72|102.8|102.72|102.52|102.46|138037
1625223000000|2021-07-02 10:50:00|102.76|102.7|102.9|102.88|103|102.94|102.68|102.64|254506
1625223300000|2021-07-02 10:55:00|102.92|102.9|102.96|102.9|103|102.98|102.9|102.84|392475
1625223600000|2021-07-02 11:00:00|102.98|102.86|102.88|102.82|103|102.92|102.82|102.78|93809
1625223900000|2021-07-02 11:05:00|102.86|102.8|102.78|102.7|102.88|102.82|102.72|102.68|76995
1625224200000|2021-07-02 11:10:00|102.76|102.68|102.78|102.74|102.8|102.74|102.72|102.68|38586
1625224500000|2021-07-02 11:15:00|102.8|102.76|102.72|102.68|102.84|102.82|102.7|102.66|296987
1625224800000|2021-07-02 11:20:00|102.7|102.66|102.62|102.58|102.76|102.72|102.6|102.56|370653
1625225100000|2021-07-02 11:25:00|102.6|102.54|102.42|102.36|102.6|102.54|102.2|102.14|104127
1625225400000|2021-07-02 11:30:00|102.44|102.38|102.34|102.28|102.56|102.48|102.3|102.24|62191
1625225700000|2021-07-02 11:35:00|102.32|102.26|102.24|102.2|102.36|102.3|102.2|102.12|44809
1625226000000|2021-07-02 11:40:00|102.22|102.18|102.16|102.1|102.26|102.2|102.12|102.1|47634
1625226300000|2021-07-02 11:45:00|102.2|102.12|102.34|102.3|102.38|102.3|102.16|102.1|108122
1625226600000|2021-07-02 11:50:00|102.38|102.36|102.36|102.32|102.4|102.36|102.28|102.26|45527
1625226900000|2021-07-02 11:55:00|102.38|102.34|102.46|102.42|102.48|102.42|102.32|102.28|71343
1625227200000|2021-07-02 12:00:00|102.48|102.4|102.52|102.46|102.52|102.46|102.38|102.34|57478
1625227500000|2021-07-02 12:05:00|102.54|102.48|102.54|102.48|102.62|102.54|102.5|102.46|44436
1625227800000|2021-07-02 12:10:00|102.56|102.5|102.38|102.34|102.58|102.5|102.36|102.34|63930
1625228100000|2021-07-02 12:15:00|102.42|102.36|102.5|102.48|102.62|102.58|102.42|102.36|317802
1625228400000|2021-07-02 12:20:00|102.54|102.46|102.42|102.38|102.54|102.5|102.42|102.36|50961
1625228700000|2021-07-02 12:25:00|102.4|102.4|102.48|102.44|102.5|102.48|102.4|102.4|63085
1625229000000|2021-07-02 12:30:00|102.46|102.46|102.74|102.66|103.04|102.98|102.44|102.42|504941
1625229300000|2021-07-02 12:35:00|102.78|102.68|102.88|102.82|102.92|102.84|102.6|102.5|93822
1625229600000|2021-07-02 12:40:00|102.86|102.8|103|102.94|103.02|102.96|102.82|102.76|78769
1625229900000|2021-07-02 12:45:00|102.98|102.96|102.96|102.92|103.02|103|102.8|102.78|393527
1625230200000|2021-07-02 12:50:00|102.98|102.94|103.04|102.98|103.08|103.06|102.98|102.92|89072
1625230500000|2021-07-02 12:55:00|103.02|102.96|103.12|103.08|103.2|103.1|102.9|102.86|195645
1625230800000|2021-07-02 13:00:00|103.14|103.04|103.1|103.04|103.18|103.12|102.94|102.88|95530
1625231100000|2021-07-02 13:05:00|103.04|103.02|103.04|103|103.16|103.1|103|102.96|249288
1625231400000|2021-07-02 13:10:00|103.06|103.02|103.24|103.18|103.34|103.28|103.06|103.02|230099
1625231700000|2021-07-02 13:15:00|103.26|103.2|103.3|103.28|103.46|103.42|103.16|103.12|1959480
1625232000000|2021-07-02 13:20:00|103.34|103.26|103.16|103.14|103.4|103.38|103.16|103.12|1483848
1625232300000|2021-07-02 13:25:00|103.14|103.12|103.44|103.38|103.5|103.42|103.14|103.12|255754
1625232600000|2021-07-02 13:30:00|103.46|103.4|102.86|102.82|103.5|103.48|102.82|102.76|278401
1625232900000|2021-07-02 13:35:00|102.84|102.8|102.54|102.5|102.96|102.94|102.46|102.4|318230
1625233200000|2021-07-02 13:40:00|102.52|102.46|102.56|102.48|102.66|102.58|102.28|102.2|390754
1625233500000|2021-07-02 13:45:00|102.52|102.46|102.3|102.24|102.52|102.46|102.28|102.22|392629
1625233800000|2021-07-02 13:50:00|102.28|102.22|101.88|101.8|102.28|102.24|101.88|101.8|208210
1625234100000|2021-07-02 13:55:00|101.86|101.82|102.22|102.16|102.22|102.16|101.76|101.74|309984
1625234400000|2021-07-02 14:00:00|102.2|102.14|102.04|101.98|102.2|102.18|101.98|101.92|138947
1625234700000|2021-07-02 14:05:00|102.02|102|101.98|101.92|102.04|102|101.62|101.6|282490
1625235000000|2021-07-02 14:10:00|101.96|101.9|101.8|101.74|101.96|101.94|101.5|101.4|602664
1625235300000|2021-07-02 14:15:00|101.82|101.76|101.96|101.92|102|101.92|101.74|101.68|213907
1625235600000|2021-07-02 14:20:00|102|101.94|102.16|102.1|102.18|102.12|101.76|101.72|181949
1625235900000|2021-07-02 14:25:00|102.18|102.12|102.36|102.32|102.48|102.38|102.18|102.12|144798
1625236200000|2021-07-02 14:30:00|102.38|102.3|102.18|102.14|102.38|102.32|102.14|102.08|298699
1625236500000|2021-07-02 14:35:00|102.16|102.12|101.96|101.92|102.22|102.18|101.9|101.84|171883
1625236800000|2021-07-02 14:40:00|101.98|101.94|102.12|102.1|102.16|102.1|101.96|101.92|166132
1625237100000|2021-07-02 14:45:00|102.14|102.12|102.26|102.22|102.28|102.22|102.06|102|86762
1625237400000|2021-07-02 14:50:00|102.24|102.2|102.26|102.2|102.28|102.24|102.12|102.1|155719
1625237700000|2021-07-02 14:55:00|102.28|102.22|102.48|102.42|102.52|102.46|102.28|102.22|286663
1625238000000|2021-07-02 15:00:00|102.46|102.44|102.38|102.36|102.7|102.68|102.38|102.36|603733
1625238300000|2021-07-02 15:05:00|102.36|102.34|102.36|102.32|102.38|102.34|102.26|102.2|129028
1625238600000|2021-07-02 15:10:00|102.38|102.34|102.38|102.32|102.5|102.48|102.34|102.3|106941
1625238900000|2021-07-02 15:15:00|102.36|102.34|102.2|102.16|102.42|102.36|102.1|102.04|526358
1625239200000|2021-07-02 15:20:00|102.22|102.18|102.42|102.38|102.46|102.4|102.14|102.08|910595
1625239500000|2021-07-02 15:25:00|102.4|102.4|102.82|102.74|102.84|102.74|102.4|102.34|619900
1625468400000|2021-07-05 07:00:00|102.52|102.5|102.14|101.98|103|102.9|101.82|101.7|616782
1625468700000|2021-07-05 07:05:00|102.12|101.96|101.78|101.64|102.32|102.18|101.66|101.5|491732
1625469000000|2021-07-05 07:10:00|101.8|101.66|101.56|101.48|101.94|101.88|101.56|101.44|155777
1625469300000|2021-07-05 07:15:00|101.62|101.46|102.7|102.58|102.78|102.72|101.62|101.46|539144
1625469600000|2021-07-05 07:20:00|102.68|102.56|102.26|102.16|102.7|102.56|102.22|102.14|208754
1625469900000|2021-07-05 07:25:00|102.3|102.18|101.94|101.86|102.36|102.24|101.84|101.74|126590
1625470200000|2021-07-05 07:30:00|101.92|101.8|102.28|102.18|102.28|102.18|101.8|101.7|238144
1625470500000|2021-07-05 07:35:00|102.22|102.2|102.06|101.94|102.22|102.2|102.02|101.9|65573
1625470800000|2021-07-05 07:40:00|102.04|101.92|102.14|102.02|102.26|102.16|102.02|101.9|205965
1625471100000|2021-07-05 07:45:00|102.12|102|102.04|101.98|102.26|102.16|101.94|101.88|80123
1625471400000|2021-07-05 07:50:00|102.06|102|102.12|102.02|102.14|102.06|101.94|101.88|295473
1625471700000|2021-07-05 07:55:00|102.14|102.04|102.22|102.18|102.32|102.2|102.1|102|94982
1625472000000|2021-07-05 08:00:00|102.2|102.16|102.62|102.56|102.62|102.56|102.12|102.04|335789
1625472300000|2021-07-05 08:05:00|102.6|102.54|102.52|102.42|102.64|102.56|102.42|102.34|79129
1625472600000|2021-07-05 08:10:00|102.5|102.44|102.74|102.66|102.8|102.72|102.5|102.44|215423
1625472900000|2021-07-05 08:15:00|102.72|102.64|102.74|102.66|102.86|102.78|102.62|102.54|119816
1625473200000|2021-07-05 08:20:00|102.76|102.68|102.82|102.74|102.88|102.78|102.68|102.56|120861
1625473500000|2021-07-05 08:25:00|102.84|102.76|102.76|102.7|102.98|102.92|102.64|102.56|141693
1625473800000|2021-07-05 08:30:00|102.78|102.72|102.68|102.6|102.9|102.86|102.62|102.58|79059
1625474100000|2021-07-05 08:35:00|102.7|102.7|102.86|102.82|102.9|102.86|102.68|102.62|98468
1625474400000|2021-07-05 08:40:00|102.88|102.84|103.04|103|103.08|103.04|102.88|102.84|80318
1625474700000|2021-07-05 08:45:00|103.06|103.02|103.16|103.12|103.26|103.16|103.04|102.98|331185
1625475000000|2021-07-05 08:50:00|103.18|103.14|103.26|103.18|103.3|103.28|103.18|103.1|367998
1625475300000|2021-07-05 08:55:00|103.28|103.2|103.26|103.2|103.28|103.24|103.22|103.16|347881
1625475600000|2021-07-05 09:00:00|103.24|103.18|103.18|103.1|103.26|103.2|103.1|103.04|155187
1625475900000|2021-07-05 09:05:00|103.16|103.12|103.16|103.08|103.2|103.14|103.06|103|100020
1625476200000|2021-07-05 09:10:00|103.14|103.06|103.24|103.16|103.24|103.16|103.1|103.02|71061
1625476500000|2021-07-05 09:15:00|103.26|103.24|103.2|103.16|103.28|103.26|103.1|103.04|425910
1625476800000|2021-07-05 09:20:00|103.18|103.14|103.12|103.06|103.18|103.16|103.08|103.04|108839
1625477100000|2021-07-05 09:25:00|103.14|103.04|103.1|103.06|103.16|103.1|103.08|103.02|34483
1625477400000|2021-07-05 09:30:00|103.12|103.08|103.2|103.16|103.28|103.2|103.06|103.02|74102
1625477700000|2021-07-05 09:35:00|103.14|103.12|103.18|103.12|103.2|103.14|103.14|103.08|27256
1625478000000|2021-07-05 09:40:00|103.2|103.14|103.52|103.46|103.56|103.52|103.2|103.14|174530
1625478300000|2021-07-05 09:45:00|103.54|103.48|103.7|103.62|103.7|103.62|103.38|103.32|169075
1625478600000|2021-07-05 09:50:00|103.72|103.64|103.76|103.72|103.88|103.8|103.72|103.64|182061
1625478900000|2021-07-05 09:55:00|103.74|103.7|103.64|103.58|103.86|103.78|103.64|103.58|194376
1625479200000|2021-07-05 10:00:00|103.66|103.6|103.56|103.48|103.82|103.74|103.48|103.46|296411
1625479500000|2021-07-05 10:05:00|103.54|103.46|103.84|103.78|103.88|103.82|103.52|103.46|87810
1625479800000|2021-07-05 10:10:00|103.82|103.8|103.76|103.7|103.84|103.8|103.74|103.66|100306
1625480100000|2021-07-05 10:15:00|103.78|103.72|103.68|103.62|103.92|103.88|103.68|103.6|92409
1625480400000|2021-07-05 10:20:00|103.66|103.64|103.94|103.86|103.96|103.86|103.62|103.56|111913
1625480700000|2021-07-05 10:25:00|103.92|103.88|103.84|103.78|103.96|103.92|103.78|103.72|111496
1625481000000|2021-07-05 10:30:00|103.86|103.8|103.88|103.8|104.1|104.08|103.86|103.8|389490
1625481300000|2021-07-05 10:35:00|103.86|103.76|103.52|103.46|103.86|103.76|103.5|103.46|129277
1625481600000|2021-07-05 10:40:00|103.56|103.5|103.58|103.52|103.6|103.54|103.36|103.32|362992
1625481900000|2021-07-05 10:45:00|103.6|103.54|103.86|103.84|103.88|103.84|103.6|103.54|961396
1625482200000|2021-07-05 10:50:00|103.84|103.8|103.86|103.82|103.88|103.84|103.74|103.7|80896
1625482500000|2021-07-05 10:55:00|103.88|103.84|103.96|103.88|104|103.96|103.88|103.82|60872
1625482800000|2021-07-05 11:00:00|103.94|103.9|103.94|103.88|104.04|103.98|103.94|103.88|85017
1625483100000|2021-07-05 11:05:00|103.92|103.9|104.14|104.1|104.18|104.1|103.82|103.78|141109
1625483400000|2021-07-05 11:10:00|104.18|104.12|104.1|104.02|104.34|104.26|104.06|104|391828
1625483700000|2021-07-05 11:15:00|104.12|104.04|103.94|103.9|104.14|104.08|103.94|103.9|59798
1625484000000|2021-07-05 11:20:00|103.96|103.88|104.04|103.96|104.12|104.04|103.96|103.88|97734
1625484300000|2021-07-05 11:25:00|104.02|103.92|104.08|104.02|104.16|104.1|104|103.9|92641
1625484600000|2021-07-05 11:30:00|104.06|104|104.04|103.96|104.08|104.02|103.96|103.9|50310
1625484900000|2021-07-05 11:35:00|104.08|103.98|104|103.96|104.12|104.1|103.98|103.9|44853
1625485200000|2021-07-05 11:40:00|104.02|103.98|104|103.94|104.2|104.14|104|103.94|68087
1625485500000|2021-07-05 11:45:00|104.02|103.96|104.1|104.04|104.12|104.06|104.02|103.96|42278
1625485800000|2021-07-05 11:50:00|104.08|104.02|104.06|104|104.12|104.06|103.96|103.9|41247
1625486100000|2021-07-05 11:55:00|104.04|103.98|104.06|104|104.08|104.04|104.04|103.98|81865
1625486400000|2021-07-05 12:00:00|104.04|104.02|104.2|104.14|104.2|104.14|104.04|104|83333
1625486700000|2021-07-05 12:05:00|104.22|104.16|103.98|103.9|104.22|104.18|103.98|103.9|72313
1625487000000|2021-07-05 12:10:00|103.96|103.92|104.06|104|104.14|104.06|103.96|103.9|138573
1625487300000|2021-07-05 12:15:00|104.08|104.02|104.26|104.18|104.36|104.26|104.08|104.02|182580
1625487600000|2021-07-05 12:20:00|104.24|104.16|104.3|104.22|104.3|104.24|104.18|104.1|34204
1625487900000|2021-07-05 12:25:00|104.32|104.24|104.26|104.22|104.34|104.26|104.22|104.16|50221
1625488200000|2021-07-05 12:30:00|104.28|104.24|104.46|104.4|104.48|104.42|104.26|104.22|100955
1625488500000|2021-07-05 12:35:00|104.48|104.42|104.54|104.46|104.56|104.48|104.4|104.38|141601
1625488800000|2021-07-05 12:40:00|104.56|104.48|104.5|104.44|104.6|104.56|104.46|104.44|95600
1625489100000|2021-07-05 12:45:00|104.48|104.4|104.62|104.56|104.66|104.62|104.36|104.32|608737
1625489400000|2021-07-05 12:50:00|104.6|104.58|104.6|104.54|104.62|104.6|104.5|104.46|271465
1625489700000|2021-07-05 12:55:00|104.62|104.56|104.66|104.62|104.66|104.62|104.6|104.56|124698
1625490000000|2021-07-05 13:00:00|104.68|104.6|104.66|104.62|104.72|104.66|104.6|104.56|107063
1625490300000|2021-07-05 13:05:00|104.68|104.6|104.78|104.72|104.78|104.72|104.58|104.54|126168
1625490600000|2021-07-05 13:10:00|104.76|104.74|104.78|104.76|104.88|104.86|104.72|104.66|218183
1625490900000|2021-07-05 13:15:00|104.8|104.78|104.72|104.68|104.86|104.8|104.72|104.68|86403
1625491200000|2021-07-05 13:20:00|104.74|104.7|104.66|104.62|104.74|104.7|104.66|104.6|69466
1625491500000|2021-07-05 13:25:00|104.68|104.64|104.82|104.74|104.84|104.76|104.68|104.64|98270
1625491800000|2021-07-05 13:30:00|104.8|104.76|104.82|104.74|104.94|104.9|104.78|104.72|217772
1625492100000|2021-07-05 13:35:00|104.8|104.7|105.04|104.98|105.14|105.08|104.76|104.7|514074
1625492400000|2021-07-05 13:40:00|105|105|104.84|104.8|105.04|105|104.84|104.8|195450
1625492700000|2021-07-05 13:45:00|104.86|104.82|104.86|104.8|104.9|104.84|104.64|104.6|168418
1625493000000|2021-07-05 13:50:00|104.84|104.82|105|104.96|105|104.98|104.84|104.8|145280
1625493300000|2021-07-05 13:55:00|104.94|104.94|104.96|104.9|105.06|105|104.92|104.86|234741
1625493600000|2021-07-05 14:00:00|104.98|104.92|104.88|104.84|104.98|104.94|104.8|104.74|152273
1625493900000|2021-07-05 14:05:00|104.86|104.82|104.98|104.94|105.1|105.06|104.82|104.78|235967
1625494200000|2021-07-05 14:10:00|105|104.96|105.12|105.1|105.12|105.1|105|104.96|121019
1625494500000|2021-07-05 14:15:00|105.14|105.12|104.98|104.96|105.2|105.16|104.96|104.92|143739
1625494800000|2021-07-05 14:20:00|105|104.98|104.94|104.9|105.04|105.02|104.94|104.9|51399
1625495100000|2021-07-05 14:25:00|104.92|104.88|105.28|105.2|105.28|105.2|104.9|104.86|250755
1625495400000|2021-07-05 14:30:00|105.3|105.22|105.3|105.26|105.4|105.3|105.16|105.12|374796
1625495700000|2021-07-05 14:35:00|105.32|105.28|105.3|105.24|105.38|105.34|105.26|105.22|267953
1625496000000|2021-07-05 14:40:00|105.32|105.26|105.18|105.12|105.4|105.36|105.16|105.12|421219
1625496300000|2021-07-05 14:45:00|105.16|105.1|105.4|105.36|105.4|105.36|105.12|105.08|268492
1625496600000|2021-07-05 14:50:00|105.38|105.34|105.46|105.4|105.48|105.42|105.38|105.32|147587
1625496900000|2021-07-05 14:55:00|105.44|105.42|105.24|105.2|105.44|105.42|105.24|105.16|121434
1625497200000|2021-07-05 15:00:00|105.26|105.18|105.3|105.26|105.34|105.28|105.24|105.18|95904
1625497500000|2021-07-05 15:05:00|105.28|105.24|105.26|105.2|105.28|105.26|105.12|105.08|469002
1625497800000|2021-07-05 15:10:00|105.28|105.22|105.22|105.18|105.28|105.24|105.2|105.16|159834
1625498100000|2021-07-05 15:15:00|105.24|105.2|105.18|105.14|105.24|105.2|105.16|105.12|240681
1625498400000|2021-07-05 15:20:00|105.2|105.16|104.96|104.92|105.2|105.16|104.94|104.9|514786
1625498700000|2021-07-05 15:25:00|104.98|104.94|105|104.96|105.04|104.98|104.88|104.86|475054
1625554800000|2021-07-06 07:00:00|105.2|105.04|105.06|104.88|105.4|105.26|104.74|104.52|522457
1625555100000|2021-07-06 07:05:00|105.1|104.9|105|104.92|105.18|105.04|104.64|104.5|419273
1625555400000|2021-07-06 07:10:00|105.06|104.94|105.22|105.12|105.34|105.24|104.92|104.84|131875
1625555700000|2021-07-06 07:15:00|105.2|105.1|105.12|105.06|105.28|105.16|104.98|104.9|458165
1625556000000|2021-07-06 07:20:00|105.16|105.08|105.26|105.16|105.32|105.28|105.16|105.04|251492
1625556300000|2021-07-06 07:25:00|105.3|105.18|105.74|105.68|105.76|105.72|105.3|105.18|194521
1625556600000|2021-07-06 07:30:00|105.8|105.72|105.88|105.84|105.92|105.9|105.66|105.62|324480
1625556900000|2021-07-06 07:35:00|105.86|105.8|105.92|105.84|106|105.96|105.84|105.72|204679
1625557200000|2021-07-06 07:40:00|105.9|105.82|105.5|105.4|105.9|105.82|105.5|105.38|212038
1625557500000|2021-07-06 07:45:00|105.52|105.42|105.94|105.84|105.96|105.88|105.52|105.42|190627
1625557800000|2021-07-06 07:50:00|105.92|105.88|106.08|106.04|106.14|106.1|105.9|105.84|407658
1625558100000|2021-07-06 07:55:00|106.06|106.02|106.1|106.04|106.28|106.26|106|105.94|332348
1625558400000|2021-07-06 08:00:00|106.08|106.02|105.7|105.6|106.08|106.02|105.7|105.58|142321
1625558700000|2021-07-06 08:05:00|105.72|105.62|105.9|105.86|105.9|105.86|105.58|105.5|283930
1625559000000|2021-07-06 08:10:00|105.88|105.84|105.64|105.56|105.9|105.86|105.56|105.5|269832
1625559300000|2021-07-06 08:15:00|105.62|105.54|105.52|105.46|105.62|105.56|105.4|105.32|347310
1625559600000|2021-07-06 08:20:00|105.56|105.48|105.46|105.38|105.7|105.62|105.46|105.38|287680
1625559900000|2021-07-06 08:25:00|105.36|105.36|105.24|105.14|105.44|105.38|105.16|105.08|300049
1625560200000|2021-07-06 08:30:00|105.22|105.1|105.34|105.26|105.36|105.3|105.12|105.06|118916
1625560500000|2021-07-06 08:35:00|105.32|105.28|105.3|105.24|105.42|105.34|105.14|105.1|317924
1625560800000|2021-07-06 08:40:00|105.28|105.22|105.5|105.44|105.52|105.44|105.24|105.14|131184
1625561100000|2021-07-06 08:45:00|105.52|105.46|105.78|105.74|105.8|105.74|105.52|105.46|147675
1625561400000|2021-07-06 08:50:00|105.76|105.72|105.56|105.52|105.82|105.76|105.54|105.44|191630
1625561700000|2021-07-06 08:55:00|105.54|105.5|105.5|105.44|105.54|105.5|105.44|105.34|70809
1625562000000|2021-07-06 09:00:00|105.48|105.42|105.38|105.32|105.6|105.52|105.38|105.32|146902
1625562300000|2021-07-06 09:05:00|105.36|105.3|105.26|105.18|105.4|105.34|105.24|105.16|80098
1625562600000|2021-07-06 09:10:00|105.24|105.16|105.14|105.1|105.24|105.16|105.02|104.96|264452
1625562900000|2021-07-06 09:15:00|105.16|105.12|105.26|105.18|105.26|105.22|105.16|105.1|108690
1625563200000|2021-07-06 09:20:00|105.24|105.2|105.18|105.12|105.26|105.22|105.02|104.98|235335
1625563500000|2021-07-06 09:25:00|105.16|105.1|105.08|105.04|105.22|105.18|105.08|105.02|491612
1625563800000|2021-07-06 09:30:00|105.06|105.02|104.58|104.52|105.08|105.04|104.54|104.48|302010
1625564100000|2021-07-06 09:35:00|104.62|104.54|104.68|104.64|104.76|104.68|104.56|104.5|357850
1625564400000|2021-07-06 09:40:00|104.7|104.62|104.58|104.52|104.84|104.8|104.58|104.52|181935
1625564700000|2021-07-06 09:45:00|104.56|104.5|104.46|104.38|104.6|104.54|104.44|104.36|117469
1625565000000|2021-07-06 09:50:00|104.4|104.4|104.74|104.7|104.76|104.7|104.4|104.36|36052
1625565300000|2021-07-06 09:55:00|104.72|104.72|104.68|104.62|104.8|104.74|104.64|104.56|145369
1625565600000|2021-07-06 10:00:00|104.66|104.6|104.48|104.42|104.68|104.62|104.48|104.38|182980
1625565900000|2021-07-06 10:05:00|104.5|104.44|104.54|104.48|104.7|104.62|104.42|104.34|191332
1625566200000|2021-07-06 10:10:00|104.56|104.5|104.34|104.28|104.56|104.5|104.34|104.26|59601
1625566500000|2021-07-06 10:15:00|104.36|104.3|104.36|104.32|104.42|104.4|104.3|104.22|157600
1625566800000|2021-07-06 10:20:00|104.4|104.34|104.64|104.58|104.64|104.58|104.4|104.32|77737
1625567100000|2021-07-06 10:25:00|104.62|104.6|104.64|104.58|104.64|104.6|104.56|104.5|28360
1625567400000|2021-07-06 10:30:00|104.66|104.6|104.7|104.62|104.78|104.74|104.56|104.5|60848
1625567700000|2021-07-06 10:35:00|104.68|104.64|104.54|104.46|104.68|104.64|104.52|104.46|28249
1625568000000|2021-07-06 10:40:00|104.56|104.48|104.72|104.64|104.74|104.68|104.56|104.48|34358
1625568300000|2021-07-06 10:45:00|104.7|104.66|104.7|104.62|104.82|104.74|104.66|104.62|11714
1625568600000|2021-07-06 10:50:00|104.68|104.64|104.78|104.72|104.9|104.84|104.68|104.62|120701
1625568900000|2021-07-06 10:55:00|104.76|104.7|104.94|104.88|104.94|104.9|104.62|104.54|149723
1625569200000|2021-07-06 11:00:00|104.96|104.9|104.84|104.78|105|104.96|104.78|104.7|57560
1625569500000|2021-07-06 11:05:00|104.86|104.8|104.9|104.82|104.94|104.88|104.82|104.74|56300
1625569800000|2021-07-06 11:10:00|104.88|104.8|104.96|104.9|105.02|104.96|104.82|104.74|42222
1625570100000|2021-07-06 11:15:00|104.88|104.88|104.98|104.92|105|104.92|104.88|104.82|29621
1625570400000|2021-07-06 11:20:00|104.96|104.94|105.1|105.02|105.12|105.04|104.94|104.9|47797
1625570700000|2021-07-06 11:25:00|105.08|105|104.9|104.84|105.08|105|104.9|104.84|85520
1625571000000|2021-07-06 11:30:00|104.92|104.86|104.98|104.94|105|104.96|104.9|104.86|19683
1625571300000|2021-07-06 11:35:00|105|104.96|105.04|105|105.18|105.1|104.92|104.86|92383
1625571600000|2021-07-06 11:40:00|105.06|104.98|104.88|104.82|105.06|105.02|104.88|104.78|69358
1625571900000|2021-07-06 11:45:00|104.86|104.84|104.9|104.84|104.9|104.86|104.76|104.72|53640
1625572200000|2021-07-06 11:50:00|104.88|104.82|104.92|104.86|105|104.94|104.86|104.82|80285
1625572500000|2021-07-06 11:55:00|104.94|104.84|104.94|104.9|104.98|104.9|104.92|104.84|31145
1625572800000|2021-07-06 12:00:00|104.96|104.92|105.04|104.98|105.04|104.98|104.92|104.86|53474
1625573100000|2021-07-06 12:05:00|105.02|104.96|104.92|104.88|105.04|105|104.9|104.86|78805
1625573400000|2021-07-06 12:10:00|104.94|104.9|104.92|104.9|104.98|104.94|104.9|104.86|13448
1625573700000|2021-07-06 12:15:00|104.94|104.92|105.02|104.98|105.04|104.98|104.94|104.92|32843
1625574000000|2021-07-06 12:20:00|105|104.96|104.98|104.92|105|104.98|104.88|104.86|41628
1625574300000|2021-07-06 12:25:00|105|104.94|105.02|104.96|105.08|105.02|104.98|104.92|53818
1625574600000|2021-07-06 12:30:00|105|104.98|105.02|104.98|105.06|105.04|104.96|104.92|93586
1625574900000|2021-07-06 12:35:00|105.04|105|105.18|105.12|105.18|105.12|105.04|105|27384
1625575200000|2021-07-06 12:40:00|105.16|105.14|105.04|104.98|105.22|105.16|105.04|104.98|44174
1625575500000|2021-07-06 12:45:00|105.02|105|104.94|104.9|105.02|105|104.9|104.86|55671
1625575800000|2021-07-06 12:50:00|104.92|104.88|104.92|104.88|104.96|104.94|104.88|104.84|99637
1625576100000|2021-07-06 12:55:00|104.9|104.86|104.98|104.94|105.02|104.96|104.84|104.82|23964
1625576400000|2021-07-06 13:00:00|104.96|104.92|105.06|105.04|105.08|105.04|104.92|104.84|51298
1625576700000|2021-07-06 13:05:00|105.04|105.02|105.1|105.08|105.32|105.26|104.98|104.96|118086
1625577000000|2021-07-06 13:10:00|105.12|105.1|105.06|105.02|105.2|105.14|105|104.92|40101
1625577300000|2021-07-06 13:15:00|105.1|105.04|105|104.94|105.14|105.1|105|104.94|55333
1625577600000|2021-07-06 13:20:00|105.02|104.96|104.92|104.9|105.02|104.98|104.9|104.88|28629
1625577900000|2021-07-06 13:25:00|104.94|104.88|104.88|104.84|104.94|104.92|104.82|104.8|97922
1625578200000|2021-07-06 13:30:00|104.9|104.86|104.5|104.48|105.02|104.96|104.48|104.42|326077
1625578500000|2021-07-06 13:35:00|104.48|104.46|104.34|104.28|104.5|104.46|104.2|104.16|311487
1625578800000|2021-07-06 13:40:00|104.32|104.26|104.38|104.32|104.46|104.4|104.26|104.22|159284
1625579100000|2021-07-06 13:45:00|104.36|104.34|104.6|104.56|104.72|104.66|104.36|104.32|238416
1625579400000|2021-07-06 13:50:00|104.62|104.54|104.42|104.36|104.64|104.56|104.3|104.22|440241
1625579700000|2021-07-06 13:55:00|104.4|104.34|104.32|104.26|104.4|104.36|104.24|104.18|132304
1625580000000|2021-07-06 14:00:00|104.34|104.28|103.94|103.88|104.34|104.3|103.92|103.86|353169
1625580300000|2021-07-06 14:05:00|103.92|103.86|103.66|103.6|104|103.96|103.6|103.56|429595
1625580600000|2021-07-06 14:10:00|103.64|103.58|103.2|103.1|103.64|103.58|103.2|103.08|638504
1625580900000|2021-07-06 14:15:00|103.18|103.08|102.98|102.88|103.2|103.1|102.92|102.8|223735
1625581200000|2021-07-06 14:20:00|102.96|102.84|102.96|102.9|103|102.96|102.68|102.66|503112
1625581500000|2021-07-06 14:25:00|102.94|102.92|103.14|103.08|103.3|103.2|102.86|102.8|321724
1625581800000|2021-07-06 14:30:00|103.12|103.1|103|102.96|103.12|103.1|102.94|102.86|186608
1625582100000|2021-07-06 14:35:00|102.98|102.94|103.08|103.02|103.08|103.04|102.8|102.72|220223
1625582400000|2021-07-06 14:40:00|103.06|102.98|103.08|103|103.08|103.02|102.86|102.84|207517
1625582700000|2021-07-06 14:45:00|103.06|103.02|103.04|102.98|103.12|103.08|102.84|102.78|276174
1625583000000|2021-07-06 14:50:00|103.02|102.96|102.58|102.54|103.1|103.08|102.52|102.46|450542
1625583300000|2021-07-06 14:55:00|102.56|102.52|102.46|102.4|102.58|102.52|102.3|102.24|267253
1625583600000|2021-07-06 15:00:00|102.44|102.38|102.38|102.3|102.54|102.5|102.26|102.2|466257
1625583900000|2021-07-06 15:05:00|102.4|102.32|102.8|102.74|102.82|102.8|102.4|102.32|299457
1625584200000|2021-07-06 15:10:00|102.82|102.76|103.18|103.14|103.24|103.22|102.76|102.7|377753
1625584500000|2021-07-06 15:15:00|103.2|103.16|103.32|103.24|103.48|103.42|103.14|103.06|458580
1625584800000|2021-07-06 15:20:00|103.34|103.26|103.38|103.3|103.54|103.48|103.26|103.22|422338
1625585100000|2021-07-06 15:25:00|103.36|103.32|103.58|103.5|103.64|103.56|103.34|103.28|467415
1625641200000|2021-07-07 07:00:00|104.02|103.88|104.68|104.5|104.82|104.66|104.02|103.88|195465
1625641500000|2021-07-07 07:05:00|104.72|104.52|103.78|103.68|104.84|104.68|103.72|103.6|302039
1625641800000|2021-07-07 07:10:00|103.8|103.7|103.88|103.8|104.16|104|103.6|103.56|200509
1625642100000|2021-07-07 07:15:00|103.9|103.82|103.94|103.8|104.04|103.92|103.68|103.56|112225
1625642400000|2021-07-07 07:20:00|103.92|103.82|104.04|103.9|104.22|104.08|103.92|103.78|71399
1625642700000|2021-07-07 07:25:00|104.02|103.88|103.72|103.6|104.02|103.9|103.64|103.56|80750
1625643000000|2021-07-07 07:30:00|103.74|103.62|103.54|103.46|103.76|103.68|103.52|103.42|105359
1625643300000|2021-07-07 07:35:00|103.52|103.44|103.34|103.28|103.58|103.5|103.32|103.24|168932
1625643600000|2021-07-07 07:40:00|103.36|103.3|103.72|103.62|103.8|103.66|103.36|103.3|122153
1625643900000|2021-07-07 07:45:00|103.7|103.64|104.02|103.94|104.22|104.12|103.7|103.64|47361
1625644200000|2021-07-07 07:50:00|104.04|103.92|103.46|103.38|104.04|103.94|103.46|103.38|393233
1625644500000|2021-07-07 07:55:00|103.48|103.4|103.3|103.24|103.66|103.56|103.26|103.2|222315
1625644800000|2021-07-07 08:00:00|103.28|103.22|103.06|103.02|103.3|103.26|103.02|102.92|365028
1625645100000|2021-07-07 08:05:00|103.1|103.04|102.88|102.84|103.14|103.08|102.86|102.8|74089
1625645400000|2021-07-07 08:10:00|102.9|102.86|102.76|102.7|102.94|102.9|102.76|102.7|112754
1625645700000|2021-07-07 08:15:00|102.74|102.72|102.58|102.54|102.74|102.72|102.56|102.52|335299
1625646000000|2021-07-07 08:20:00|102.6|102.56|102.42|102.36|102.68|102.62|102.4|102.32|69669
1625646300000|2021-07-07 08:25:00|102.4|102.38|102.38|102.34|102.48|102.46|102.26|102.2|138514
1625646600000|2021-07-07 08:30:00|102.42|102.36|102.42|102.38|102.52|102.48|102.4|102.32|267837
1625646900000|2021-07-07 08:35:00|102.4|102.36|102.3|102.24|102.4|102.36|102.14|102.1|293041
1625647200000|2021-07-07 08:40:00|102.28|102.22|102|101.9|102.3|102.24|101.96|101.9|207419
1625647500000|2021-07-07 08:45:00|101.98|101.92|101.92|101.86|102|101.92|101.8|101.76|146563
1625647800000|2021-07-07 08:50:00|101.9|101.88|101.68|101.64|101.9|101.88|101.68|101.64|179221
1625648100000|2021-07-07 08:55:00|101.66|101.6|101.74|101.7|101.9|101.86|101.64|101.58|151077
1625648400000|2021-07-07 09:00:00|101.72|101.66|101.94|101.84|101.94|101.84|101.62|101.56|88751
1625648700000|2021-07-07 09:05:00|101.92|101.94|102.2|102.12|102.22|102.14|101.92|101.84|213180
1625649000000|2021-07-07 09:10:00|102.22|102.14|101.88|101.82|102.26|102.2|101.88|101.8|165281
1625649300000|2021-07-07 09:15:00|101.9|101.84|101.92|101.86|102|101.98|101.84|101.8|161731
1625649600000|2021-07-07 09:20:00|101.94|101.88|102.12|102.08|102.18|102.16|101.94|101.88|116462
1625649900000|2021-07-07 09:25:00|102.14|102.1|102.38|102.3|102.56|102.5|102.14|102.1|167724
1625650200000|2021-07-07 09:30:00|102.4|102.32|102.32|102.28|102.42|102.4|102.3|102.24|91409
1625650500000|2021-07-07 09:35:00|102.34|102.26|102.48|102.42|102.5|102.44|102.26|102.2|78793
1625650800000|2021-07-07 09:40:00|102.52|102.44|102.54|102.5|102.56|102.5|102.44|102.38|58236
1625651100000|2021-07-07 09:45:00|102.56|102.52|102.68|102.64|102.88|102.78|102.56|102.52|99940
1625651400000|2021-07-07 09:50:00|102.66|102.62|102.4|102.34|102.66|102.62|102.36|102.28|83476
1625651700000|2021-07-07 09:55:00|102.38|102.32|102.26|102.22|102.4|102.36|102.26|102.22|48908
1625652000000|2021-07-07 10:00:00|102.24|102.2|102.26|102.2|102.32|102.28|102.22|102.14|44300
1625652300000|2021-07-07 10:05:00|102.28|102.22|102.22|102.14|102.4|102.36|102.2|102.12|168923
1625652600000|2021-07-07 10:10:00|102.24|102.16|101.86|101.78|102.28|102.22|101.86|101.78|622538
1625652900000|2021-07-07 10:15:00|101.84|101.8|101.9|101.82|102.1|102.02|101.82|101.72|188054
1625653200000|2021-07-07 10:20:00|101.92|101.84|101.68|101.6|101.92|101.88|101.68|101.6|260182
1625653500000|2021-07-07 10:25:00|101.66|101.58|101.74|101.64|101.76|101.72|101.58|101.52|119596
1625653800000|2021-07-07 10:30:00|101.72|101.68|101.52|101.46|101.76|101.74|101.5|101.46|117379
1625654100000|2021-07-07 10:35:00|101.54|101.48|101.32|101.24|101.54|101.48|101.22|101.14|390962
1625654400000|2021-07-07 10:40:00|101.34|101.26|101.34|101.28|101.38|101.36|101.2|101.12|154476
1625654700000|2021-07-07 10:45:00|101.36|101.26|101.46|101.4|101.48|101.44|101.22|101.2|145168
1625655000000|2021-07-07 10:50:00|101.44|101.38|101.72|101.66|101.78|101.7|101.44|101.38|164776
1625655300000|2021-07-07 10:55:00|101.74|101.68|102.1|102.04|102.1|102.04|101.72|101.68|210075
1625655600000|2021-07-07 11:00:00|102.08|102.02|101.9|101.84|102.14|102.1|101.88|101.8|130937
1625655900000|2021-07-07 11:05:00|101.88|101.8|101.88|101.84|101.9|101.86|101.68|101.62|139645
1625656200000|2021-07-07 11:10:00|101.86|101.82|101.92|101.84|101.94|101.9|101.78|101.7|149904
1625656500000|2021-07-07 11:15:00|101.94|101.88|102.08|102.02|102.12|102.08|101.94|101.86|191075
1625656800000|2021-07-07 11:20:00|102.1|102.04|102.12|102.08|102.32|102.24|102.06|102.02|68907
1625657100000|2021-07-07 11:25:00|102.1|102.06|102.18|102.12|102.24|102.16|102.04|101.96|92631
1625657400000|2021-07-07 11:30:00|102.16|102.1|102.24|102.16|102.34|102.28|102.08|102|245084
1625657700000|2021-07-07 11:35:00|102.26|102.18|102.48|102.4|102.58|102.5|102.26|102.18|188199
1625658000000|2021-07-07 11:40:00|102.5|102.42|102.42|102.36|102.6|102.54|102.38|102.3|111737
1625658300000|2021-07-07 11:45:00|102.44|102.38|102.22|102.18|102.44|102.4|102.14|102.04|95728
1625658600000|2021-07-07 11:50:00|102.2|102.16|102.26|102.22|102.3|102.22|102.1|102.08|69723
1625658900000|2021-07-07 11:55:00|102.3|102.24|102.2|102.14|102.36|102.28|102.1|102|50963
1625659200000|2021-07-07 12:00:00|102.22|102.16|102.14|102.1|102.24|102.2|102.14|102.1|39350
1625659500000|2021-07-07 12:05:00|102.16|102.12|102.06|102.02|102.2|102.14|102.02|102|68742
1625659800000|2021-07-07 12:10:00|102.08|102.04|101.94|101.88|102.1|102.04|101.88|101.82|61725
1625660100000|2021-07-07 12:15:00|101.92|101.9|101.72|101.68|102|101.96|101.7|101.64|208583
1625660400000|2021-07-07 12:20:00|101.7|101.66|101.82|101.76|102.02|101.94|101.68|101.58|247373
1625660700000|2021-07-07 12:25:00|101.84|101.72|101.88|101.82|102|101.94|101.76|101.72|189442
1625661000000|2021-07-07 12:30:00|101.86|101.8|101.86|101.8|101.9|101.82|101.66|101.62|113882
1625661300000|2021-07-07 12:35:00|101.88|101.82|101.8|101.72|102.04|101.98|101.78|101.72|132745
1625661600000|2021-07-07 12:40:00|101.78|101.74|101.92|101.88|101.98|101.92|101.76|101.72|160663
1625661900000|2021-07-07 12:45:00|101.9|101.84|102|101.96|102.02|101.96|101.88|101.82|56548
1625662200000|2021-07-07 12:50:00|101.98|101.94|102.06|102|102.06|102.02|101.9|101.86|233483
1625662500000|2021-07-07 12:55:00|102.04|102.02|101.84|101.78|102.08|102.04|101.82|101.76|88829
1625662800000|2021-07-07 13:00:00|101.86|101.82|102.04|101.98|102.1|102.02|101.86|101.82|83008
1625663100000|2021-07-07 13:05:00|102.02|101.96|101.96|101.92|102.02|101.98|101.9|101.84|27368
1625663400000|2021-07-07 13:10:00|101.98|101.94|101.98|101.92|102.04|101.98|101.86|101.8|97545
1625663700000|2021-07-07 13:15:00|102|101.94|102.28|102.2|102.3|102.2|101.98|101.92|94293
1625664000000|2021-07-07 13:20:00|102.26|102.18|102.16|102.1|102.38|102.32|102.16|102.08|64700
1625664300000|2021-07-07 13:25:00|102.14|102.08|102.08|102.02|102.18|102.12|102.04|101.96|58380
1625664600000|2021-07-07 13:30:00|102.1|102.1|103.1|103.02|103.1|103.04|102.08|102.02|476440
1625664900000|2021-07-07 13:35:00|103.12|103.04|102.76|102.7|103.16|103.06|102.64|102.58|393324
1625665200000|2021-07-07 13:40:00|102.74|102.68|102.34|102.26|102.78|102.7|102.1|102|197886
1625665500000|2021-07-07 13:45:00|102.32|102.24|102.32|102.26|102.54|102.44|102.24|102.14|69507
1625665800000|2021-07-07 13:50:00|102.3|102.24|101.74|101.66|102.3|102.24|101.72|101.64|399290
1625666100000|2021-07-07 13:55:00|101.76|101.68|101.68|101.58|101.9|101.8|101.62|101.52|269500
1625666400000|2021-07-07 14:00:00|101.66|101.54|101.14|101.08|101.68|101.6|101.12|101.04|651233
1625666700000|2021-07-07 14:05:00|101.12|101.06|100.66|100.56|101.16|101.1|100.54|100.5|1013848
1625667000000|2021-07-07 14:10:00|100.68|100.58|101.14|101.04|101.18|101.12|100.68|100.58|477029
1625667300000|2021-07-07 14:15:00|101.16|101.06|101.3|101.22|101.4|101.34|101.16|101.06|363433
1625667600000|2021-07-07 14:20:00|101.28|101.24|101.22|101.14|101.32|101.28|101.1|101.04|264847
1625667900000|2021-07-07 14:25:00|101.2|101.16|100.92|100.88|101.32|101.24|100.78|100.7|414386
1625668200000|2021-07-07 14:30:00|100.94|100.92|101.08|101|101.16|101.14|100.82|100.76|442964
1625668500000|2021-07-07 14:35:00|101.06|100.98|100.8|100.72|101.18|101.1|100.78|100.7|336691
1625668800000|2021-07-07 14:40:00|100.82|100.76|100.5|100.46|100.96|100.9|100.48|100.42|290714
1625669100000|2021-07-07 14:45:00|100.48|100.44|100.72|100.66|100.86|100.84|100.48|100.42|285467
1625669400000|2021-07-07 14:50:00|100.7|100.64|100.5|100.44|100.74|100.66|100.48|100.42|331288
1625669700000|2021-07-07 14:55:00|100.54|100.46|100.6|100.52|100.7|100.64|100.48|100.4|682014
1625670000000|2021-07-07 15:00:00|100.58|100.5|100.6|100.54|100.66|100.62|100.5|100.46|697299
1625670300000|2021-07-07 15:05:00|100.58|100.56|100.38|100.34|100.68|100.64|100.36|100.3|556091
1625670600000|2021-07-07 15:10:00|100.4|100.3|100.62|100.6|100.7|100.66|100.38|100.3|374734
1625670900000|2021-07-07 15:15:00|100.6|100.56|100.78|100.72|100.86|100.78|100.6|100.54|290245
1625671200000|2021-07-07 15:20:00|100.76|100.7|100.9|100.82|100.9|100.88|100.72|100.64|432294
1625671500000|2021-07-07 15:25:00|100.86|100.84|101.02|100.94|101.06|101.02|100.66|100.6|1162265
1625727600000|2021-07-08 07:00:00|100.48|100|100.2|100.1|100.52|100.22|99.51|99.5|1390029
1625727900000|2021-07-08 07:05:00|100.18|100.12|101.28|101.22|101.36|101.22|100.16|100.02|766174
1625728200000|2021-07-08 07:10:00|101.26|101.2|101.02|100.96|101.48|101.38|100.96|100.84|692907
1625728500000|2021-07-08 07:15:00|101|100.98|100.84|100.76|101.16|101.08|100.82|100.7|322507
1625728800000|2021-07-08 07:20:00|100.82|100.74|101.04|100.98|101.06|100.98|100.58|100.46|282206
1625729100000|2021-07-08 07:25:00|101.06|101|100.92|100.8|101.12|101|100.56|100.44|372356
1625729400000|2021-07-08 07:30:00|100.9|100.84|101.06|100.94|101.08|100.98|100.66|100.54|292664
1625729700000|2021-07-08 07:35:00|101.08|100.96|101.28|101.18|101.4|101.32|101.08|100.96|505363
1625730000000|2021-07-08 07:40:00|101.32|101.2|100.8|100.74|101.32|101.2|100.74|100.62|155336
1625730300000|2021-07-08 07:45:00|100.78|100.68|100.86|100.76|101|100.88|100.44|100.32|259084
1625730600000|2021-07-08 07:50:00|100.82|100.72|100.8|100.7|100.82|100.72|100.46|100.3|336935
1625730900000|2021-07-08 07:55:00|100.78|100.68|101.18|101.06|101.26|101.12|100.76|100.66|207644
1625731200000|2021-07-08 08:00:00|101.16|101.04|100.5|100.4|101.24|101.1|100.48|100.38|399600
1625731500000|2021-07-08 08:05:00|100.52|100.42|100.96|100.88|100.96|100.88|100.44|100.32|525758
1625731800000|2021-07-08 08:10:00|100.94|100.86|101.16|101.12|101.16|101.12|100.7|100.6|196936
1625732100000|2021-07-08 08:15:00|101.18|101.1|100.92|100.84|101.18|101.12|100.9|100.82|902101
1625732400000|2021-07-08 08:20:00|100.9|100.82|100.52|100.44|100.9|100.82|100.44|100.36|285443
1625732700000|2021-07-08 08:25:00|100.5|100.42|100.68|100.62|100.76|100.68|100.16|100.12|918846
1625733000000|2021-07-08 08:30:00|100.66|100.6|100.32|100.24|100.66|100.6|100.32|100.24|191876
1625733300000|2021-07-08 08:35:00|100.3|100.22|100.36|100.3|100.6|100.56|100.2|100.12|108183
1625733600000|2021-07-08 08:40:00|100.34|100.26|100.26|100.18|100.46|100.34|100.12|100.06|176816
1625733900000|2021-07-08 08:45:00|100.28|100.2|100.54|100.48|100.6|100.56|100.1|100.02|281933
1625734200000|2021-07-08 08:50:00|100.56|100.5|100.34|100.3|100.76|100.66|100.2|100.12|449964
1625734500000|2021-07-08 08:55:00|100.32|100.28|100.52|100.46|100.62|100.58|100.24|100.14|194926
1625734800000|2021-07-08 09:00:00|100.54|100.48|100.58|100.5|100.72|100.64|100.48|100.38|177085
1625735100000|2021-07-08 09:05:00|100.6|100.52|100.12|100.06|100.6|100.52|100.12|100.04|172138
1625735400000|2021-07-08 09:10:00|100.14|100.08|100.38|100.32|100.42|100.34|100.12|100.04|250979
1625735700000|2021-07-08 09:15:00|100.36|100.3|100.12|100.04|100.36|100.3|100.04|99.99|194791
1625736000000|2021-07-08 09:20:00|100.1|100.02|100.14|100.08|100.16|100.12|100.04|99.96|340277
1625736300000|2021-07-08 09:25:00|100.16|100.1|100.26|100.2|100.34|100.26|100.12|100.08|131346
1625736600000|2021-07-08 09:30:00|100.24|100.22|100.58|100.52|100.64|100.58|100.24|100.18|262922
1625736900000|2021-07-08 09:35:00|100.56|100.54|100.34|100.28|100.6|100.54|100.34|100.24|188476
1625737200000|2021-07-08 09:40:00|100.32|100.26|100.32|100.28|100.44|100.38|100.24|100.14|105862
1625737500000|2021-07-08 09:45:00|100.3|100.26|100.58|100.5|100.64|100.56|100.26|100.22|216270
1625737800000|2021-07-08 09:50:00|100.56|100.48|100.34|100.28|100.66|100.6|100.32|100.24|153008
1625738100000|2021-07-08 09:55:00|100.32|100.26|100.3|100.24|100.44|100.36|100.2|100.14|1487908
1625738400000|2021-07-08 10:00:00|100.28|100.2|100.04|99.97|100.28|100.2|99.86|99.78|1052077
1625738700000|2021-07-08 10:05:00|100.02|99.99|99.53|99.47|100.02|99.99|99.49|99.41|350335
1625739000000|2021-07-08 10:10:00|99.51|99.48|98.9|98.84|99.51|99.48|98.89|98.83|791153
1625739300000|2021-07-08 10:15:00|98.91|98.85|99.07|99.01|99.16|99.07|98.86|98.8|579405
1625739600000|2021-07-08 10:20:00|99.06|98.96|98.94|98.87|99.15|99.07|98.77|98.68|465393
1625739900000|2021-07-08 10:25:00|98.93|98.88|98.56|98.53|98.93|98.88|98.56|98.51|657498
1625740200000|2021-07-08 10:30:00|98.55|98.51|98.85|98.79|98.85|98.79|98.44|98.36|320244
1625740500000|2021-07-08 10:35:00|98.87|98.8|98.88|98.8|99.12|99.06|98.67|98.58|422518
1625740800000|2021-07-08 10:40:00|98.87|98.81|99.07|99.01|99.18|99.09|98.55|98.47|422556
1625741100000|2021-07-08 10:45:00|99.06|99.02|99.8|99.73|99.82|99.73|98.99|98.91|634506
1625741400000|2021-07-08 10:50:00|99.81|99.74|100.26|100.18|100.28|100.18|99.53|99.43|328787
1625741700000|2021-07-08 10:55:00|100.24|100.14|100.94|100.86|100.96|100.86|100.16|100.04|958094
1625742000000|2021-07-08 11:00:00|101|100.88|100.94|100.84|101.28|101.22|100.84|100.74|515938
1625742300000|2021-07-08 11:05:00|100.92|100.82|100.78|100.72|101.26|101.16|100.72|100.64|315684
1625742600000|2021-07-08 11:10:00|100.8|100.74|100.3|100.22|100.9|100.82|100.28|100.18|286343
1625742900000|2021-07-08 11:15:00|100.32|100.26|100.16|100.02|100.38|100.3|100.06|99.99|308261
1625743200000|2021-07-08 11:20:00|100.14|100|100.02|99.97|100.14|100.1|99.87|99.8|110409
1625743500000|2021-07-08 11:25:00|100|99.94|99.94|99.9|100.12|100.08|99.81|99.75|445935
1625743800000|2021-07-08 11:30:00|99.96|99.91|99.97|99.92|100.08|99.99|99.9|99.84|240345
1625744100000|2021-07-08 11:35:00|99.98|99.91|100.22|100.16|100.22|100.16|99.74|99.68|457697
1625744400000|2021-07-08 11:40:00|100.2|100.14|100.22|100.16|100.3|100.2|100.02|99.98|177726
1625744700000|2021-07-08 11:45:00|100.26|100.18|100.2|100.12|100.54|100.48|100.06|100|202714
1625745000000|2021-07-08 11:50:00|100.18|100.14|99.95|99.87|100.22|100.14|99.88|99.83|185573
1625745300000|2021-07-08 11:55:00|99.94|99.85|99.79|99.73|99.99|99.92|99.79|99.72|182369
1625745600000|2021-07-08 12:00:00|99.8|99.74|99.55|99.5|99.8|99.75|99.51|99.47|158179
1625745900000|2021-07-08 12:05:00|99.54|99.47|99.54|99.47|99.64|99.57|99.25|99.18|199150
1625746200000|2021-07-08 12:10:00|99.53|99.45|99.58|99.56|99.7|99.64|99.41|99.33|204206
1625746500000|2021-07-08 12:15:00|99.57|99.53|99.77|99.7|99.78|99.7|99.48|99.41|140015
1625746800000|2021-07-08 12:20:00|99.79|99.71|99.99|99.93|100|99.93|99.66|99.59|138967
1625747100000|2021-07-08 12:25:00|99.97|99.94|99.99|99.95|100.1|100.02|99.92|99.83|298572
1625747400000|2021-07-08 12:30:00|99.98|99.93|99.58|99.55|100.08|100.04|99.57|99.51|215035
1625747700000|2021-07-08 12:35:00|99.57|99.52|99.69|99.62|99.72|99.7|99.43|99.35|198298
1625748000000|2021-07-08 12:40:00|99.68|99.6|99.39|99.35|99.7|99.63|99.35|99.3|133164
1625748300000|2021-07-08 12:45:00|99.38|99.36|99.52|99.46|99.54|99.46|99.3|99.21|395697
1625748600000|2021-07-08 12:50:00|99.54|99.47|99.25|99.19|99.56|99.48|99.19|99.12|227556
1625748900000|2021-07-08 12:55:00|99.24|99.2|99|98.97|99.24|99.2|98.95|98.9|606483
1625749200000|2021-07-08 13:00:00|99.04|98.98|99.11|99.07|99.18|99.11|98.94|98.9|243107
1625749500000|2021-07-08 13:05:00|99.12|99.08|98.7|98.66|99.12|99.08|98.7|98.66|212127
1625749800000|2021-07-08 13:10:00|98.68|98.63|98.57|98.51|98.78|98.73|98.48|98.41|322662
1625750100000|2021-07-08 13:15:00|98.58|98.54|98.58|98.53|98.72|98.64|98.46|98.41|501048
1625750400000|2021-07-08 13:20:00|98.57|98.54|98.77|98.73|98.87|98.78|98.54|98.5|299218
1625750700000|2021-07-08 13:25:00|98.76|98.69|98.82|98.78|98.96|98.89|98.72|98.67|327858
1625751000000|2021-07-08 13:30:00|98.85|98.77|98.76|98.72|99.2|99.13|98.75|98.66|553210
1625751300000|2021-07-08 13:35:00|98.75|98.69|98.42|98.36|98.77|98.75|98.26|98.2|525444
1625751600000|2021-07-08 13:40:00|98.43|98.37|98.35|98.28|98.56|98.5|98.19|98.11|676108
1625751900000|2021-07-08 13:45:00|98.34|98.26|98.67|98.6|98.7|98.6|98.26|98.19|439732
1625752200000|2021-07-08 13:50:00|98.66|98.59|98.87|98.8|99.01|98.93|98.62|98.51|436300
1625752500000|2021-07-08 13:55:00|98.86|98.81|98.84|98.77|98.9|98.82|98.54|98.46|356907
1625752800000|2021-07-08 14:00:00|98.83|98.78|98.71|98.66|98.91|98.84|98.42|98.41|560879
1625753100000|2021-07-08 14:05:00|98.72|98.67|99.03|98.97|99.26|99.17|98.67|98.59|398691
1625753400000|2021-07-08 14:10:00|99.02|98.98|99.19|99.12|99.28|99.2|99|98.93|335689
1625753700000|2021-07-08 14:15:00|99.18|99.11|99.53|99.45|99.67|99.58|99|98.97|563585
1625754000000|2021-07-08 14:20:00|99.52|99.44|99.45|99.38|99.58|99.49|99.24|99.16|289874
1625754300000|2021-07-08 14:25:00|99.5|99.39|99.77|99.68|99.88|99.79|99.31|99.22|456502
1625754600000|2021-07-08 14:30:00|99.78|99.69|99.33|99.28|99.88|99.79|99.33|99.27|357651
1625754900000|2021-07-08 14:35:00|99.34|99.3|99.16|99.12|99.45|99.35|99.11|99.04|409201
1625755200000|2021-07-08 14:40:00|99.18|99.13|99.55|99.53|99.56|99.53|98.99|98.97|477717
1625755500000|2021-07-08 14:45:00|99.53|99.5|99.61|99.57|99.71|99.66|99.38|99.32|418139
1625755800000|2021-07-08 14:50:00|99.62|99.58|99.85|99.8|100|99.91|99.61|99.53|370422
1625756100000|2021-07-08 14:55:00|99.86|99.81|99.63|99.6|99.93|99.85|99.57|99.55|339372
1625756400000|2021-07-08 15:00:00|99.64|99.61|100.02|99.94|100.2|100.14|99.64|99.61|501271
1625756700000|2021-07-08 15:05:00|100.06|99.96|100.18|100.14|100.24|100.2|100.02|99.94|419435
1625757000000|2021-07-08 15:10:00|100.22|100.16|100.26|100.22|100.36|100.3|100.14|100.1|335361
1625757300000|2021-07-08 15:15:00|100.24|100.2|100.38|100.32|100.46|100.4|100.12|100.06|279338
1625757600000|2021-07-08 15:20:00|100.36|100.3|100.26|100.22|100.38|100.34|100.2|100.16|571524
1625757900000|2021-07-08 15:25:00|100.24|100.2|100.62|100.56|100.62|100.56|100.16|100.1|583590
1625814000000|2021-07-09 07:00:00|101.38|100.84|101.86|101.7|102.06|101.82|101.14|100.82|319454
1625814300000|2021-07-09 07:05:00|101.88|101.72|102.12|102.02|102.26|102.1|101.64|101.46|588588
1625814600000|2021-07-09 07:10:00|102.1|102|102.26|102.18|102.92|102.78|102.1|102|1265481
1625814900000|2021-07-09 07:15:00|102.24|102.16|101.84|101.7|102.24|102.16|101.56|101.46|344463
1625815200000|2021-07-09 07:20:00|101.86|101.72|102.68|102.56|103|102.92|101.84|101.72|249937
1625815500000|2021-07-09 07:25:00|102.66|102.54|101.78|101.68|102.82|102.7|101.78|101.66|372219
1625815800000|2021-07-09 07:30:00|101.8|101.72|101.96|101.92|102.1|102.04|101.66|101.52|301326
1625816100000|2021-07-09 07:35:00|101.98|101.94|101.82|101.78|102.2|102.06|101.72|101.6|145752
1625816400000|2021-07-09 07:40:00|101.8|101.76|101.1|101|101.8|101.76|101.1|101|377250
1625816700000|2021-07-09 07:45:00|101.12|101.02|101.44|101.36|101.62|101.56|101.08|101.02|397413
1625817000000|2021-07-09 07:50:00|101.42|101.32|101.5|101.42|101.66|101.58|101.26|101.2|236275
1625817300000|2021-07-09 07:55:00|101.52|101.44|101.28|101.2|101.64|101.52|101.08|101|251055
1625817600000|2021-07-09 08:00:00|101.3|101.22|101.26|101.18|101.44|101.34|101.14|101.02|193894
1625817900000|2021-07-09 08:05:00|101.28|101.2|101.5|101.4|101.72|101.62|101.28|101.2|96073
1625818200000|2021-07-09 08:10:00|101.54|101.42|101.8|101.72|101.9|101.78|101.5|101.4|200062
1625818500000|2021-07-09 08:15:00|101.78|101.74|101.7|101.66|101.84|101.76|101.56|101.52|160120
1625818800000|2021-07-09 08:20:00|101.72|101.68|101.84|101.78|102.1|102.06|101.72|101.66|131338
1625819100000|2021-07-09 08:25:00|101.82|101.76|102|101.96|102.08|102.02|101.76|101.72|183083
1625819400000|2021-07-09 08:30:00|102.02|101.94|102.5|102.46|102.5|102.46|102|101.94|783773
1625819700000|2021-07-09 08:35:00|102.48|102.44|102.34|102.24|102.5|102.44|102.22|102.16|195676
1625820000000|2021-07-09 08:40:00|102.32|102.26|102.36|102.34|102.48|102.38|102.28|102.2|214529
1625820300000|2021-07-09 08:45:00|102.38|102.36|102.44|102.38|102.46|102.4|102.18|102.14|97475
1625820600000|2021-07-09 08:50:00|102.42|102.36|102.3|102.24|102.46|102.36|102.28|102.2|248530
1625820900000|2021-07-09 08:55:00|102.32|102.26|102.22|102.18|102.32|102.26|102|101.92|282129
1625821200000|2021-07-09 09:00:00|102.26|102.2|102.58|102.52|102.58|102.52|102.14|102.06|157447
1625821500000|2021-07-09 09:05:00|102.56|102.48|102.46|102.4|102.72|102.64|102.38|102.3|175997
1625821800000|2021-07-09 09:10:00|102.5|102.42|102.7|102.64|102.76|102.66|102.5|102.42|136845
1625822100000|2021-07-09 09:15:00|102.74|102.66|102.72|102.66|102.86|102.8|102.68|102.6|195181
1625822400000|2021-07-09 09:20:00|102.76|102.68|102.84|102.76|103|102.98|102.72|102.68|433897
1625822700000|2021-07-09 09:25:00|102.82|102.78|102.44|102.4|102.88|102.82|102.44|102.4|215576
1625823000000|2021-07-09 09:30:00|102.46|102.42|102.36|102.28|102.84|102.74|102.34|102.26|261486
1625823300000|2021-07-09 09:35:00|102.34|102.26|102.06|101.98|102.34|102.28|102.02|101.92|147719
1625823600000|2021-07-09 09:40:00|102.08|102|101.88|101.82|102.18|102.12|101.8|101.7|305584
1625823900000|2021-07-09 09:45:00|101.86|101.84|101.58|101.52|102|101.94|101.52|101.5|124616
1625824200000|2021-07-09 09:50:00|101.6|101.54|101.6|101.54|101.66|101.62|101.48|101.42|154010
1625824500000|2021-07-09 09:55:00|101.54|101.5|101.5|101.44|101.58|101.54|101.4|101.32|122598
1625824800000|2021-07-09 10:00:00|101.52|101.46|101.24|101.16|101.54|101.5|101.14|101.04|161626
1625825100000|2021-07-09 10:05:00|101.26|101.2|101.18|101.16|101.28|101.2|101.02|100.96|391119
1625825400000|2021-07-09 10:10:00|101.14|101.14|101.4|101.32|101.42|101.34|101.14|101.06|128020
1625825700000|2021-07-09 10:15:00|101.38|101.34|101.48|101.44|101.52|101.44|101.24|101.16|78988
1625826000000|2021-07-09 10:20:00|101.5|101.42|101.54|101.46|101.6|101.5|101.42|101.34|38600
1625826300000|2021-07-09 10:25:00|101.52|101.42|101.22|101.16|101.54|101.5|101.22|101.16|87861
1625826600000|2021-07-09 10:30:00|101.24|101.18|101.22|101.16|101.46|101.44|101.22|101.16|104894
1625826900000|2021-07-09 10:35:00|101.26|101.12|100.98|100.94|101.32|101.26|100.98|100.94|169068
1625827200000|2021-07-09 10:40:00|100.96|100.96|100.98|100.94|101.12|101.06|100.96|100.94|115380
1625827500000|2021-07-09 10:45:00|100.96|100.92|100.84|100.8|100.96|100.92|100.84|100.76|62129
1625827800000|2021-07-09 10:50:00|100.86|100.82|100.8|100.78|100.98|100.96|100.78|100.7|115260
1625828100000|2021-07-09 10:55:00|100.78|100.74|100.78|100.72|100.88|100.82|100.66|100.6|150657
1625828400000|2021-07-09 11:00:00|100.76|100.7|100.96|100.92|101.18|101.12|100.76|100.7|76023
1625828700000|2021-07-09 11:05:00|100.98|100.94|100.88|100.8|101.12|101.08|100.88|100.8|74064
1625829000000|2021-07-09 11:10:00|100.9|100.82|101.16|101.08|101.32|101.28|100.9|100.82|79424
1625829300000|2021-07-09 11:15:00|101.14|101.04|101.14|101.1|101.32|101.26|101.1|101.02|141359
1625829600000|2021-07-09 11:20:00|101.12|101.08|101.12|101.06|101.26|101.18|101.1|101.06|48711
1625829900000|2021-07-09 11:25:00|101.14|101.08|101.32|101.28|101.36|101.3|101.14|101.08|75038
1625830200000|2021-07-09 11:30:00|101.3|101.26|101.38|101.32|101.5|101.46|101.22|101.12|133892
1625830500000|2021-07-09 11:35:00|101.36|101.3|101.42|101.36|101.44|101.36|101.22|101.18|62239
1625830800000|2021-07-09 11:40:00|101.44|101.4|101.54|101.48|101.56|101.5|101.42|101.34|35573
1625831100000|2021-07-09 11:45:00|101.52|101.5|101.24|101.2|101.52|101.5|101.18|101.1|77717
1625831400000|2021-07-09 11:50:00|101.26|101.22|101.18|101.12|101.38|101.32|101.16|101.1|56998
1625831700000|2021-07-09 11:55:00|101.16|101.1|100.92|100.88|101.16|101.1|100.88|100.8|141494
1625832000000|2021-07-09 12:00:00|100.94|100.9|101.12|101.04|101.14|101.1|100.9|100.86|399361
1625832300000|2021-07-09 12:05:00|101.1|101.02|101.2|101.16|101.28|101.2|100.98|100.94|115426
1625832600000|2021-07-09 12:10:00|101.24|101.18|101.26|101.2|101.36|101.28|101.2|101.1|69091
1625832900000|2021-07-09 12:15:00|101.28|101.22|101.24|101.22|101.32|101.28|101.16|101.12|72973
1625833200000|2021-07-09 12:20:00|101.26|101.24|101.34|101.28|101.38|101.32|101.24|101.22|37953
1625833500000|2021-07-09 12:25:00|101.36|101.3|101.52|101.46|101.58|101.54|101.34|101.3|123935
1625833800000|2021-07-09 12:30:00|101.5|101.48|101.68|101.62|101.68|101.64|101.46|101.42|64183
1625834100000|2021-07-09 12:35:00|101.7|101.64|101.78|101.72|101.82|101.76|101.68|101.64|96163
1625834400000|2021-07-09 12:40:00|101.8|101.74|101.72|101.68|101.88|101.82|101.72|101.68|60895
1625834700000|2021-07-09 12:45:00|101.7|101.66|101.8|101.76|101.84|101.78|101.62|101.6|103347
1625835000000|2021-07-09 12:50:00|101.84|101.78|101.76|101.7|101.96|101.88|101.58|101.52|167266
1625835300000|2021-07-09 12:55:00|101.74|101.68|101.82|101.76|101.86|101.76|101.64|101.56|108205
1625835600000|2021-07-09 13:00:00|101.86|101.78|101.78|101.74|101.9|101.84|101.7|101.66|299389
1625835900000|2021-07-09 13:05:00|101.82|101.76|101.88|101.8|101.9|101.82|101.76|101.68|73176
1625836200000|2021-07-09 13:10:00|101.86|101.82|101.98|101.92|102.04|101.98|101.86|101.82|135020
1625836500000|2021-07-09 13:15:00|101.96|101.94|102.06|102.02|102.1|102.04|101.9|101.86|308073
1625836800000|2021-07-09 13:20:00|102.04|102.04|101.92|101.86|102.06|102.04|101.88|101.84|191146
1625837100000|2021-07-09 13:25:00|101.88|101.84|101.9|101.84|101.94|101.9|101.8|101.72|150390
1625837400000|2021-07-09 13:30:00|101.88|101.82|101.08|101.02|101.94|101.86|100.94|100.88|322794
1625837700000|2021-07-09 13:35:00|101.1|101.04|101.14|101.08|101.32|101.22|101.06|101.02|183391
1625838000000|2021-07-09 13:40:00|101.12|101.06|101.36|101.3|101.52|101.5|101|100.98|200691
1625838300000|2021-07-09 13:45:00|101.4|101.32|101.28|101.22|101.42|101.34|101.16|101.12|210911
1625838600000|2021-07-09 13:50:00|101.3|101.24|101.5|101.42|101.58|101.52|101.3|101.24|317432
1625838900000|2021-07-09 13:55:00|101.52|101.44|101.72|101.66|101.82|101.74|101.48|101.44|143799
1625839200000|2021-07-09 14:00:00|101.78|101.68|101.76|101.7|101.9|101.82|101.54|101.5|213081
1625839500000|2021-07-09 14:05:00|101.74|101.72|101.76|101.74|101.92|101.86|101.6|101.58|148509
1625839800000|2021-07-09 14:10:00|101.78|101.76|101.74|101.7|101.84|101.8|101.66|101.6|129715
1625840100000|2021-07-09 14:15:00|101.72|101.72|101.66|101.6|102|101.96|101.64|101.6|193988
1625840400000|2021-07-09 14:20:00|101.68|101.62|101.64|101.56|101.86|101.82|101.56|101.48|69564
1625840700000|2021-07-09 14:25:00|101.62|101.58|101.48|101.42|101.64|101.6|101.36|101.3|112170
1625841000000|2021-07-09 14:30:00|101.5|101.44|101.36|101.3|101.54|101.48|101.32|101.22|146365
1625841300000|2021-07-09 14:35:00|101.34|101.32|101.32|101.28|101.42|101.38|101.24|101.18|124892
1625841600000|2021-07-09 14:40:00|101.34|101.3|101.38|101.34|101.5|101.46|101.34|101.28|148590
1625841900000|2021-07-09 14:45:00|101.4|101.36|101.32|101.26|101.4|101.36|101.26|101.2|63707
1625842200000|2021-07-09 14:50:00|101.34|101.28|101.06|101.02|101.38|101.34|101.04|101|168828
1625842500000|2021-07-09 14:55:00|101.1|101.04|101.02|100.98|101.12|101.1|101|100.92|608322
1625842800000|2021-07-09 15:00:00|101.04|101|101.06|101.02|101.14|101.08|100.96|100.92|412151
1625843100000|2021-07-09 15:05:00|101.08|101.04|101.18|101.12|101.4|101.38|101.08|101.04|613272
1625843400000|2021-07-09 15:10:00|101.2|101.1|100.98|100.92|101.26|101.18|100.98|100.9|465896
1625843700000|2021-07-09 15:15:00|100.96|100.9|101.06|101.02|101.12|101.04|100.74|100.66|380276
1625844000000|2021-07-09 15:20:00|101.08|101.04|100.92|100.86|101.26|101.2|100.9|100.84|422357
1625844300000|2021-07-09 15:25:00|100.88|100.84|101|100.94|101.04|100.98|100.82|100.76|599466
1626073200000|2021-07-12 07:00:00|100.48|100.08|100.04|99.74|100.76|100.42|99.97|99.64|300017
1626073500000|2021-07-12 07:05:00|100.02|99.7|98.72|98.59|100.02|99.9|98.63|98.5|761998
1626073800000|2021-07-12 07:10:00|98.71|98.6|98.36|98.25|99.13|99|98.21|98.18|693624
1626074100000|2021-07-12 07:15:00|98.35|98.26|97.88|97.82|98.39|98.33|97.64|97.53|1168612
1626074400000|2021-07-12 07:20:00|97.85|97.81|97.33|97.3|97.88|97.83|97.3|97.25|1246285
1626074700000|2021-07-12 07:25:00|97.38|97.31|96.86|96.78|97.38|97.32|96.8|96.72|1232834
1626075000000|2021-07-12 07:30:00|96.85|96.77|97|96.92|97.21|97.16|96.66|96.6|1028594
1626075300000|2021-07-12 07:35:00|97.03|96.93|97.15|97.08|97.25|97.19|96.91|96.83|857041
1626075600000|2021-07-12 07:40:00|97.14|97.07|96.88|96.81|97.45|97.42|96.88|96.8|566879
1626075900000|2021-07-12 07:45:00|96.87|96.82|97.34|97.27|97.49|97.38|96.77|96.7|446965
1626076200000|2021-07-12 07:50:00|97.35|97.28|97.08|97.02|97.46|97.38|97.05|97|383688
1626076500000|2021-07-12 07:55:00|97.07|97.03|96.89|96.84|97.11|97.07|96.82|96.75|821528
1626076800000|2021-07-12 08:00:00|96.9|96.85|97.1|97.03|97.35|97.3|96.82|96.76|489905
1626077100000|2021-07-12 08:05:00|97.09|97.04|97.26|97.18|97.3|97.22|96.98|96.9|553915
1626077400000|2021-07-12 08:10:00|97.29|97.19|97.41|97.35|97.44|97.37|97.18|97.1|599585
1626077700000|2021-07-12 08:15:00|97.4|97.34|97.49|97.39|97.67|97.61|97.4|97.3|619229
1626078000000|2021-07-12 08:20:00|97.5|97.4|97.35|97.27|97.63|97.56|97.31|97.22|407797
1626078300000|2021-07-12 08:25:00|97.32|97.28|97.24|97.17|97.52|97.5|97.17|97.1|933204
1626078600000|2021-07-12 08:30:00|97.22|97.16|97.66|97.63|97.66|97.63|97.21|97.12|162022
1626078900000|2021-07-12 08:35:00|97.7|97.64|97.91|97.82|97.97|97.9|97.66|97.57|298965
1626079200000|2021-07-12 08:40:00|97.9|97.83|97.97|97.88|97.98|97.96|97.82|97.72|403525
1626079500000|2021-07-12 08:45:00|97.94|97.87|98.16|98.09|98.16|98.13|97.79|97.71|191983
1626079800000|2021-07-12 08:50:00|98.18|98.1|98.34|98.26|98.48|98.36|98.18|98.1|202377
1626080100000|2021-07-12 08:55:00|98.33|98.24|98.29|98.21|98.45|98.4|98.1|98|213551
1626080400000|2021-07-12 09:00:00|98.28|98.19|98.41|98.35|98.44|98.36|98.01|98|201889
1626080700000|2021-07-12 09:05:00|98.44|98.36|98.19|98.11|98.48|98.42|98.17|98.08|147879
1626081000000|2021-07-12 09:10:00|98.2|98.08|98.08|98.03|98.26|98.19|98.08|98.02|142251
1626081300000|2021-07-12 09:15:00|98.06|98|98.06|98|98.18|98.15|98.01|97.94|193713
1626081600000|2021-07-12 09:20:00|98.07|98.01|98.03|97.99|98.17|98.1|97.83|97.8|196011
1626081900000|2021-07-12 09:25:00|98.02|97.98|97.81|97.77|98.03|97.99|97.77|97.7|112188
1626082200000|2021-07-12 09:30:00|97.8|97.76|98.02|97.97|98.02|98|97.75|97.69|257750
1626082500000|2021-07-12 09:35:00|98.03|98.06|98.12|98.07|98.28|98.2|98.03|98|332212
1626082800000|2021-07-12 09:40:00|98.15|98.08|97.96|97.9|98.21|98.14|97.96|97.9|222730
1626083100000|2021-07-12 09:45:00|97.95|97.91|97.49|97.43|97.99|97.93|97.48|97.41|162696
1626083400000|2021-07-12 09:50:00|97.5|97.44|97.46|97.4|97.66|97.64|97.38|97.3|180050
1626083700000|2021-07-12 09:55:00|97.5|97.41|97.28|97.22|97.57|97.52|97.27|97.22|141789
1626084000000|2021-07-12 10:00:00|97.29|97.23|97.14|97.07|97.42|97.4|97.14|97.07|203043
1626084300000|2021-07-12 10:05:00|97.11|97.11|97.17|97.11|97.3|97.26|97.09|97.04|129095
1626084600000|2021-07-12 10:10:00|97.15|97.1|96.96|96.92|97.26|97.2|96.96|96.92|336864
1626084900000|2021-07-12 10:15:00|96.95|96.91|97.08|97.01|97.09|97.06|96.89|96.82|197127
1626085200000|2021-07-12 10:20:00|97.07|97.02|96.95|96.9|97.09|97.06|96.9|96.84|176989
1626085500000|2021-07-12 10:25:00|96.96|96.93|97.13|97.07|97.3|97.24|96.96|96.92|309119
1626085800000|2021-07-12 10:30:00|97.12|97.04|97.11|97.02|97.21|97.2|97.01|96.95|118085
1626086100000|2021-07-12 10:35:00|97.08|97.03|97.06|97|97.18|97.16|96.93|96.88|327900
1626086400000|2021-07-12 10:40:00|97.05|97.01|97.01|96.95|97.08|97.06|96.88|96.82|850931
1626086700000|2021-07-12 10:45:00|97|96.94|97.02|96.98|97.14|97.1|96.89|96.85|508757
1626087000000|2021-07-12 10:50:00|97.01|96.96|97.05|97|97.12|97.06|96.98|96.92|253666
1626087300000|2021-07-12 10:55:00|97.08|97.01|96.99|96.92|97.17|97.16|96.79|96.75|534777
1626087600000|2021-07-12 11:00:00|96.98|96.91|96.9|96.85|97.1|97.08|96.84|96.8|463589
1626087900000|2021-07-12 11:05:00|96.91|96.92|96.96|96.93|97.2|97.11|96.9|96.85|173522
1626088200000|2021-07-12 11:10:00|96.99|97|97.1|97.05|97.18|97.13|96.98|96.94|263163
1626088500000|2021-07-12 11:15:00|97.08|97.01|97.02|96.99|97.1|97.04|96.96|96.9|103951
1626088800000|2021-07-12 11:20:00|97.05|97.01|97.16|97.14|97.29|97.24|97.02|96.98|432667
1626089100000|2021-07-12 11:25:00|97.2|97.12|97.5|97.45|97.56|97.52|97.07|97|455284
1626089400000|2021-07-12 11:30:00|97.49|97.42|97.14|97.12|97.49|97.43|97.14|97.1|211660
1626089700000|2021-07-12 11:35:00|97.18|97.13|97.09|97.04|97.21|97.17|97.08|97.03|460763
1626090000000|2021-07-12 11:40:00|97.11|97.05|97.11|97.05|97.26|97.25|97.09|97.03|93182
1626090300000|2021-07-12 11:45:00|97.1|97.04|96.91|96.87|97.12|97.08|96.9|96.85|193243
1626090600000|2021-07-12 11:50:00|96.93|96.88|97.04|97|97.15|97.11|96.89|96.85|303826
1626090900000|2021-07-12 11:55:00|97.05|97.02|96.96|96.93|97.06|97.05|96.87|96.81|269732
1626091200000|2021-07-12 12:00:00|96.95|96.9|96.81|96.76|97.06|97.02|96.79|96.75|249934
1626091500000|2021-07-12 12:05:00|96.83|96.77|96.79|96.74|96.92|96.88|96.74|96.68|353875
1626091800000|2021-07-12 12:10:00|96.81|96.75|96.69|96.64|96.83|96.8|96.64|96.6|321025
1626092100000|2021-07-12 12:15:00|96.71|96.7|96.63|96.59|96.72|96.7|96.45|96.4|430694
1626092400000|2021-07-12 12:20:00|96.62|96.56|96.62|96.55|96.69|96.65|96.46|96.41|309023
1626092700000|2021-07-12 12:25:00|96.6|96.56|96.89|96.84|96.9|96.87|96.45|96.4|487283
1626093000000|2021-07-12 12:30:00|96.9|96.87|96.98|96.95|97.03|96.98|96.84|96.77|230446
1626093300000|2021-07-12 12:35:00|96.99|96.96|97.23|97.19|97.26|97.19|96.99|96.96|173116
1626093600000|2021-07-12 12:40:00|97.22|97.2|97.53|97.46|97.56|97.52|97.19|97.09|150958
1626093900000|2021-07-12 12:45:00|97.52|97.47|97.85|97.76|97.99|97.92|97.52|97.46|236865
1626094200000|2021-07-12 12:50:00|97.84|97.75|97.73|97.67|97.84|97.75|97.54|97.47|187337
1626094500000|2021-07-12 12:55:00|97.77|97.69|97.88|97.81|97.97|97.88|97.75|97.69|118027
1626094800000|2021-07-12 13:00:00|97.89|97.82|97.9|97.85|97.95|97.94|97.72|97.64|321397
1626095100000|2021-07-12 13:05:00|97.89|97.83|97.77|97.72|97.99|97.89|97.7|97.64|170426
1626095400000|2021-07-12 13:10:00|97.79|97.73|97.93|97.84|98|97.96|97.78|97.68|137537
1626095700000|2021-07-12 13:15:00|97.92|97.82|97.69|97.63|97.92|97.83|97.69|97.63|65600
1626096000000|2021-07-12 13:20:00|97.68|97.6|97.46|97.41|97.68|97.63|97.46|97.38|104395
1626096300000|2021-07-12 13:25:00|97.45|97.4|97.2|97.16|97.45|97.4|97.1|97.06|196268
1626096600000|2021-07-12 13:30:00|97.21|97.17|97.04|97|97.3|97.25|96.81|96.75|699837
1626096900000|2021-07-12 13:35:00|97.05|97.01|97.11|97.04|97.42|97.36|97.04|97|337575
1626097200000|2021-07-12 13:40:00|97.1|97.05|97.14|97.08|97.25|97.2|96.92|96.86|818759
1626097500000|2021-07-12 13:45:00|97.13|97.09|97.05|97.02|97.33|97.25|97.02|97|302578
1626097800000|2021-07-12 13:50:00|97.06|97.03|97.15|97.09|97.16|97.1|96.9|96.85|509845
1626098100000|2021-07-12 13:55:00|97.13|97.06|97.2|97.16|97.29|97.24|97.02|96.94|321385
1626098400000|2021-07-12 14:00:00|97.19|97.17|97.25|97.22|97.3|97.28|97.13|97.08|185709
1626098700000|2021-07-12 14:05:00|97.28|97.23|97.35|97.3|97.5|97.48|97.28|97.23|371031
1626099000000|2021-07-12 14:10:00|97.33|97.29|96.96|96.91|97.44|97.4|96.88|96.8|663482
1626099300000|2021-07-12 14:15:00|96.97|96.92|96.96|96.92|97.04|97.01|96.71|96.65|251987
1626099600000|2021-07-12 14:20:00|96.97|96.96|96.89|96.82|97|96.96|96.61|96.6|822497
1626099900000|2021-07-12 14:25:00|96.88|96.81|96.72|96.67|96.99|96.92|96.71|96.64|314022
1626100200000|2021-07-12 14:30:00|96.73|96.69|96.59|96.54|97.23|96.86|96.59|96.53|651152
1626100500000|2021-07-12 14:35:00|96.58|96.55|96.48|96.44|96.71|96.65|96.32|96.3|754245
1626100800000|2021-07-12 14:40:00|96.47|96.45|96.48|96.4|96.56|96.54|96.4|96.35|544840
1626101100000|2021-07-12 14:45:00|96.46|96.42|96.34|96.31|96.46|96.44|96.23|96.2|483671
1626101400000|2021-07-12 14:50:00|96.36|96.32|96.23|96.18|96.39|96.37|95.81|95.73|1851946
1626101700000|2021-07-12 14:55:00|96.22|96.17|96.14|96.12|96.4|96.36|96.13|96.09|601012
1626102000000|2021-07-12 15:00:00|96.15|96.13|96.31|96.29|96.49|96.42|96.02|95.95|1013365
1626102300000|2021-07-12 15:05:00|96.33|96.3|96.27|96.21|96.49|96.45|96.21|96.2|338957
1626102600000|2021-07-12 15:10:00|96.26|96.22|96.18|96.15|96.28|96.25|96.14|96.13|684068
1626102900000|2021-07-12 15:15:00|96.17|96.16|96.12|96.08|96.28|96.25|96.07|96.04|1034179
1626103200000|2021-07-12 15:20:00|96.11|96.09|95.97|95.94|96.15|96.14|95.97|95.94|794869
1626103500000|2021-07-12 15:25:00|95.98|95.97|96.05|96.01|96.09|96.05|95.91|95.86|1470508
1626159600000|2021-07-13 07:00:00|95.94|95.74|97.56|97.48|97.62|97.51|95.94|95.74|1127107
1626159900000|2021-07-13 07:05:00|97.55|97.47|97.13|97.05|97.55|97.47|96.81|96.15|1137900
1626160200000|2021-07-13 07:10:00|97.15|97.06|97.06|96.95|97.33|97.21|96.91|96.8|319947
1626160500000|2021-07-13 07:15:00|97.05|96.94|96.71|96.6|97.05|96.94|96.21|96.09|459056
1626160800000|2021-07-13 07:20:00|96.7|96.59|96.31|96.26|96.72|96.62|96.09|96|562628
1626161100000|2021-07-13 07:25:00|96.33|96.27|96.97|96.92|97.06|96.98|96.33|96.27|317807
1626161400000|2021-07-13 07:30:00|96.96|96.91|96.2|96.12|96.96|96.91|96.06|96|574620
1626161700000|2021-07-13 07:35:00|96.21|96.13|96.51|96.41|96.68|96.58|96.17|96.08|256332
1626162000000|2021-07-13 07:40:00|96.5|96.5|96.9|96.8|97.08|96.99|96.5|96.5|308585
1626162300000|2021-07-13 07:45:00|96.89|96.81|97|96.95|97.09|97.04|96.87|96.8|329866
1626162600000|2021-07-13 07:50:00|96.99|96.94|96.85|96.75|97.15|97.05|96.83|96.75|251676
1626162900000|2021-07-13 07:55:00|96.84|96.76|96.36|96.33|96.84|96.76|96.36|96.31|204104
1626163200000|2021-07-13 08:00:00|96.38|96.32|96.47|96.43|96.49|96.48|96.35|96.29|172788
1626163500000|2021-07-13 08:05:00|96.49|96.44|96.72|96.66|96.79|96.69|96.46|96.38|340476
1626163800000|2021-07-13 08:10:00|96.7|96.65|96.48|96.42|96.7|96.65|96.47|96.38|161914
1626164100000|2021-07-13 08:15:00|96.5|96.43|96.48|96.44|96.55|96.47|96.35|96.28|302370
1626164400000|2021-07-13 08:20:00|96.47|96.41|96.24|96.18|96.47|96.41|96.1|96.05|251409
1626164700000|2021-07-13 08:25:00|96.23|96.16|96.28|96.24|96.35|96.29|96.14|96.1|316914
1626165000000|2021-07-13 08:30:00|96.27|96.22|96.21|96.17|96.41|96.4|96.11|96.04|424544
1626165300000|2021-07-13 08:35:00|96.24|96.18|96.07|96.03|96.28|96.26|96.07|96|527155
1626165600000|2021-07-13 08:40:00|96.1|96.07|96.18|96.13|96.18|96.13|96.03|96|236353
1626165900000|2021-07-13 08:45:00|96.17|96.14|96.28|96.23|96.3|96.27|96.14|96.1|168647
1626166200000|2021-07-13 08:50:00|96.27|96.2|96|95.95|96.27|96.23|95.92|95.9|502175
1626166500000|2021-07-13 08:55:00|95.99|95.93|95.85|95.81|95.99|95.93|95.84|95.8|311451
1626166800000|2021-07-13 09:00:00|95.84|95.8|95.66|95.6|95.84|95.8|95.63|95.6|333241
1626167100000|2021-07-13 09:05:00|95.63|95.61|95.6|95.52|95.77|95.7|95.58|95.51|279811
1626167400000|2021-07-13 09:10:00|95.57|95.53|95.48|95.45|95.63|95.58|95.43|95.33|435676
1626167700000|2021-07-13 09:15:00|95.47|95.44|95.5|95.44|95.61|95.55|95.43|95.37|333892
1626168000000|2021-07-13 09:20:00|95.49|95.47|95.3|95.27|95.53|95.48|95.28|95.21|324384
1626168300000|2021-07-13 09:25:00|95.29|95.25|95.29|95.25|95.47|95.41|95.26|95.25|618315
1626168600000|2021-07-13 09:30:00|95.32|95.26|95.2|95.15|95.32|95.29|95.07|95.05|389248
1626168900000|2021-07-13 09:35:00|95.19|95.14|95.07|95.03|95.25|95.21|95.05|95.01|246619
1626169200000|2021-07-13 09:40:00|95.08|95.02|95.16|95.13|95.21|95.17|95.07|95.02|207895
1626169500000|2021-07-13 09:45:00|95.15|95.11|95.05|94.96|95.15|95.11|94.82|94.8|1507942
1626169800000|2021-07-13 09:50:00|95.04|94.97|94.94|94.91|95.04|95|94.9|94.83|202428
1626170100000|2021-07-13 09:55:00|94.93|94.9|94.82|94.77|94.94|94.91|94.8|94.76|303062
1626170400000|2021-07-13 10:00:00|94.81|94.8|94.76|94.71|94.86|94.82|94.74|94.7|462756
1626170700000|2021-07-13 10:05:00|94.79|94.72|94.97|94.9|94.97|94.91|94.78|94.71|237780
1626171000000|2021-07-13 10:10:00|94.96|94.89|95.01|94.93|95.06|95.01|94.95|94.88|297696
1626171300000|2021-07-13 10:15:00|95|94.94|95.07|95.03|95.07|95.04|95|94.93|227357
1626171600000|2021-07-13 10:20:00|95.06|95|95.05|95|95.14|95.09|94.96|94.91|319859
1626171900000|2021-07-13 10:25:00|95.08|95.01|95.3|95.25|95.3|95.25|95|94.93|242392
1626172200000|2021-07-13 10:30:00|95.29|95.24|95.22|95.18|95.35|95.29|95.18|95.12|184448
1626172500000|2021-07-13 10:35:00|95.21|95.15|95.31|95.25|95.32|95.3|95.18|95.14|85313
1626172800000|2021-07-13 10:40:00|95.3|95.26|95.44|95.36|95.58|95.52|95.26|95.2|246846
1626173100000|2021-07-13 10:45:00|95.43|95.35|95.43|95.39|95.46|95.41|95.41|95.34|100101
1626173400000|2021-07-13 10:50:00|95.42|95.37|95.31|95.26|95.42|95.39|95.19|95.14|90048
1626173700000|2021-07-13 10:55:00|95.32|95.27|95.33|95.26|95.41|95.4|95.31|95.25|192808
1626174000000|2021-07-13 11:00:00|95.3|95.24|95.16|95.11|95.3|95.24|95.04|95|578734
1626174300000|2021-07-13 11:05:00|95.17|95.12|95.26|95.21|95.27|95.22|95.15|95.11|100638
1626174600000|2021-07-13 11:10:00|95.25|95.2|95.21|95.16|95.26|95.2|95.18|95.1|73667
1626174900000|2021-07-13 11:15:00|95.2|95.13|95.21|95.19|95.27|95.22|95.1|95.04|96362
1626175200000|2021-07-13 11:20:00|95.22|95.2|95.16|95.13|95.28|95.22|95.16|95.11|32973
1626175500000|2021-07-13 11:25:00|95.14|95.11|95.1|95.05|95.22|95.16|95.1|95.04|202506
1626175800000|2021-07-13 11:30:00|95.09|95.06|94.8|94.75|95.09|95.06|94.8|94.75|447645
1626176100000|2021-07-13 11:35:00|94.79|94.74|94.72|94.7|94.9|94.88|94.72|94.7|236843
1626176400000|2021-07-13 11:40:00|94.75|94.71|94.99|94.93|95|94.94|94.75|94.7|198158
1626176700000|2021-07-13 11:45:00|95.01|94.94|95.11|95.04|95.2|95.14|95|94.94|177623
1626177000000|2021-07-13 11:50:00|95.1|95.05|95.04|95.03|95.1|95.05|95.04|95|79998
1626177300000|2021-07-13 11:55:00|95.03|95|95|94.96|95.07|95.03|94.96|94.91|94580
1626177600000|2021-07-13 12:00:00|94.99|94.95|94.99|94.94|95|94.99|94.9|94.85|110242
1626177900000|2021-07-13 12:05:00|94.98|94.93|94.97|94.92|95|94.99|94.93|94.9|65299
1626178200000|2021-07-13 12:10:00|94.96|94.91|94.89|94.86|95|94.96|94.82|94.8|149320
1626178500000|2021-07-13 12:15:00|94.88|94.83|95.09|95.05|95.1|95.06|94.85|94.8|123670
1626178800000|2021-07-13 12:20:00|95.1|95.06|95.12|95.07|95.12|95.09|94.98|94.95|91915
1626179100000|2021-07-13 12:25:00|95.11|95.05|95.27|95.21|95.28|95.24|95.11|95.05|115315
1626179400000|2021-07-13 12:30:00|95.26|95.2|95.5|95.44|95.99|95.92|95.07|95|538005
1626179700000|2021-07-13 12:35:00|95.52|95.43|95.24|95.18|95.54|95.46|95.24|95.17|228024
1626180000000|2021-07-13 12:40:00|95.22|95.16|95.25|95.17|95.39|95.28|95.13|95.07|149943
1626180300000|2021-07-13 12:45:00|95.24|95.18|95.31|95.26|95.4|95.35|95.24|95.16|60603
1626180600000|2021-07-13 12:50:00|95.3|95.25|95.17|95.11|95.34|95.27|95.11|95.03|174487
1626180900000|2021-07-13 12:55:00|95.13|95.1|95.1|95.03|95.26|95.18|95.04|95|152236
1626181200000|2021-07-13 13:00:00|95.09|95.02|94.64|94.59|95.14|95.07|94.6|94.53|883862
1626181500000|2021-07-13 13:05:00|94.63|94.58|94.62|94.54|94.77|94.72|94.62|94.53|270386
1626181800000|2021-07-13 13:10:00|94.61|94.6|94.73|94.68|94.77|94.71|94.59|94.54|129281
1626182100000|2021-07-13 13:15:00|94.72|94.67|94.71|94.65|94.74|94.71|94.67|94.6|161524
1626182400000|2021-07-13 13:20:00|94.74|94.7|94.67|94.61|94.8|94.75|94.62|94.56|230524
1626182700000|2021-07-13 13:25:00|94.69|94.62|94.61|94.55|94.8|94.76|94.61|94.55|119135
1626183000000|2021-07-13 13:30:00|94.6|94.54|94.34|94.3|94.74|94.72|94.34|94.3|900815
1626183300000|2021-07-13 13:35:00|94.33|94.28|94.68|94.64|94.7|94.66|94.3|94.28|665468
1626183600000|2021-07-13 13:40:00|94.7|94.65|94.36|94.34|94.7|94.65|94.31|94.28|1027587
1626183900000|2021-07-13 13:45:00|94.35|94.33|94.69|94.66|94.86|94.83|94.33|94.28|739941
1626184200000|2021-07-13 13:50:00|94.72|94.65|94.52|94.49|94.72|94.65|94.28|94.24|842753
1626184500000|2021-07-13 13:55:00|94.51|94.48|94.55|94.51|94.76|94.7|94.15|94.12|1976789
1626184800000|2021-07-13 14:00:00|94.54|94.48|94.31|94.28|94.54|94.51|94.26|94.24|1534401
1626185100000|2021-07-13 14:05:00|94.32|94.29|94.41|94.37|94.54|94.45|94.3|94.28|388658
1626185400000|2021-07-13 14:10:00|94.4|94.36|94.51|94.46|94.57|94.5|94.37|94.31|350175
1626185700000|2021-07-13 14:15:00|94.52|94.47|94.52|94.5|94.6|94.55|94.38|94.31|313721
1626186000000|2021-07-13 14:20:00|94.51|94.47|94.22|94.16|94.51|94.47|94.2|94.16|1301231
1626186300000|2021-07-13 14:25:00|94.21|94.15|94|93.93|94.22|94.19|93.92|93.86|1081644
1626186600000|2021-07-13 14:30:00|94.01|93.94|94|93.97|94.09|94.04|93.95|93.9|515686
1626186900000|2021-07-13 14:35:00|94.01|93.98|93.94|93.92|94.1|94.09|93.91|93.86|1386372
1626187200000|2021-07-13 14:40:00|93.93|93.9|94.19|94.15|94.24|94.2|93.93|93.87|692871
1626187500000|2021-07-13 14:45:00|94.18|94.14|94.02|93.96|94.41|94.25|94.02|93.94|654258
1626187800000|2021-07-13 14:50:00|94.01|93.95|93.97|93.93|94.01|93.95|93.87|93.85|258383
1626188100000|2021-07-13 14:55:00|93.99|93.94|93.98|93.93|94.08|94.06|93.96|93.92|389310
1626188400000|2021-07-13 15:00:00|93.97|93.91|93.65|93.61|94.06|94.02|93.57|93.56|691193
1626188700000|2021-07-13 15:05:00|93.64|93.6|93.74|93.71|93.76|93.72|93.53|93.51|1386624
1626189000000|2021-07-13 15:10:00|93.73|93.72|93.96|93.91|94.17|94.1|93.73|93.72|862170
1626189300000|2021-07-13 15:15:00|93.95|93.93|93.96|93.94|94.02|94.01|93.94|93.91|378484
1626189600000|2021-07-13 15:20:00|93.95|93.92|93.95|93.91|94.05|94.01|93.88|93.82|596202
1626189900000|2021-07-13 15:25:00|93.94|93.92|94.1|94.06|94.14|94.08|93.86|93.84|767830
1626246000000|2021-07-14 07:00:00|93.09|92.94|91.12|91|93.24|93.12|90.83|90.7|2974580
1626246300000|2021-07-14 07:05:00|91.18|91.01|92.26|92.17|92.56|92.5|91.17|91.01|1292879
1626246600000|2021-07-14 07:10:00|92.25|92.16|91|90.94|92.37|92.21|90.91|90.85|1095020
1626246900000|2021-07-14 07:15:00|91.01|90.97|91.91|91.84|91.91|91.86|90.88|90.76|1316345
1626247200000|2021-07-14 07:20:00|91.9|91.8|91.85|91.75|92.01|91.96|91.56|91.5|926267
1626247500000|2021-07-14 07:25:00|91.84|91.74|91.99|91.9|92|91.9|91.34|91.21|474068
1626247800000|2021-07-14 07:30:00|91.96|91.87|91.81|91.75|92|91.89|91.72|91.61|513060
1626248100000|2021-07-14 07:35:00|91.8|91.76|92.58|92.52|92.61|92.55|91.8|91.75|763224
1626248400000|2021-07-14 07:40:00|92.57|92.48|92.31|92.23|92.59|92.54|92.3|92.21|859040
1626248700000|2021-07-14 07:45:00|92.27|92.22|92.27|92.22|92.37|92.3|92.06|92|334502
1626249000000|2021-07-14 07:50:00|92.22|92.18|92.45|92.4|92.52|92.42|92.16|92.07|505523
1626249300000|2021-07-14 07:55:00|92.46|92.41|92.23|92.2|92.54|92.44|92.13|92.09|312084
1626249600000|2021-07-14 08:00:00|92.25|92.21|91.76|91.68|92.31|92.21|91.65|91.59|410992
1626249900000|2021-07-14 08:05:00|91.75|91.67|91.53|91.5|91.75|91.67|91.4|91.3|540053
1626250200000|2021-07-14 08:10:00|91.52|91.43|91.56|91.54|91.65|91.64|91.36|91.3|300702
1626250500000|2021-07-14 08:15:00|91.59|91.51|91.43|91.37|91.69|91.63|91.37|91.33|372609
1626250800000|2021-07-14 08:20:00|91.42|91.35|91.77|91.71|91.77|91.73|91.36|91.33|283806
1626251100000|2021-07-14 08:25:00|91.76|91.7|91.8|91.73|91.92|91.9|91.67|91.61|345106
1626251400000|2021-07-14 08:30:00|91.79|91.72|91.7|91.63|91.8|91.78|91.62|91.58|226681
1626251700000|2021-07-14 08:35:00|91.71|91.64|91.36|91.3|91.73|91.66|91.24|91.2|352631
1626252000000|2021-07-14 08:40:00|91.35|91.29|91.52|91.47|91.71|91.63|91.28|91.23|370869
1626252300000|2021-07-14 08:45:00|91.51|91.45|91.58|91.5|91.68|91.61|91.49|91.42|546836
1626252600000|2021-07-14 08:50:00|91.57|91.49|91.56|91.51|91.69|91.6|91.46|91.4|396117
1626252900000|2021-07-14 08:55:00|91.59|91.52|91.35|91.3|91.62|91.55|91.14|91.1|282523
1626253200000|2021-07-14 09:00:00|91.34|91.33|91.47|91.42|91.47|91.42|91.2|91.11|308324
1626253500000|2021-07-14 09:05:00|91.45|91.41|91.49|91.46|91.54|91.5|91.4|91.33|227539
1626253800000|2021-07-14 09:10:00|91.52|91.5|91.54|91.49|91.57|91.56|91.42|91.36|274923
1626254100000|2021-07-14 09:15:00|91.57|91.5|91.63|91.61|91.7|91.63|91.54|91.5|218731
1626254400000|2021-07-14 09:20:00|91.62|91.59|91.2|91.14|91.62|91.59|91.14|91.07|390775
1626254700000|2021-07-14 09:25:00|91.19|91.13|90.95|90.88|91.27|91.23|90.76|90.67|771890
1626255000000|2021-07-14 09:30:00|90.96|90.96|90.95|90.9|91.11|91.06|90.8|90.79|467367
1626255300000|2021-07-14 09:35:00|90.96|90.95|90.68|90.62|91.01|91|90.68|90.6|655374
1626255600000|2021-07-14 09:40:00|90.67|90.7|90.89|90.86|90.99|90.98|90.67|90.62|480350
1626255900000|2021-07-14 09:45:00|90.85|90.85|90.8|90.75|90.97|90.9|90.78|90.74|351171
1626256200000|2021-07-14 09:50:00|90.79|90.74|90.78|90.73|90.89|90.85|90.69|90.61|263470
1626256500000|2021-07-14 09:55:00|90.77|90.72|90.61|90.55|90.89|90.83|90.6|90.54|412878
1626256800000|2021-07-14 10:00:00|90.6|90.6|90.94|90.93|90.95|90.93|90.6|90.55|469788
1626257100000|2021-07-14 10:05:00|90.95|90.92|91.02|90.97|91.19|91.13|90.88|90.84|369858
1626257400000|2021-07-14 10:10:00|91.03|90.98|91.1|91.04|91.19|91.14|91.02|90.96|469130
1626257700000|2021-07-14 10:15:00|91.11|91.05|91.38|91.32|91.4|91.37|91.11|91.05|300981
1626258000000|2021-07-14 10:20:00|91.37|91.33|91.56|91.53|91.68|91.67|91.37|91.33|397444
1626258300000|2021-07-14 10:25:00|91.57|91.58|91.62|91.58|91.69|91.65|91.54|91.5|593797
1626258600000|2021-07-14 10:30:00|91.6|91.59|91.78|91.69|91.86|91.83|91.6|91.58|453492
1626258900000|2021-07-14 10:35:00|91.76|91.68|91.71|91.66|91.9|91.84|91.67|91.6|528487
1626259200000|2021-07-14 10:40:00|91.72|91.67|91.6|91.51|91.84|91.79|91.6|91.5|113886
1626259500000|2021-07-14 10:45:00|91.59|91.5|91.5|91.47|91.6|91.52|91.46|91.42|165545
1626259800000|2021-07-14 10:50:00|91.48|91.46|91.63|91.59|91.68|91.59|91.42|91.37|192483
1626260100000|2021-07-14 10:55:00|91.62|91.58|91.57|91.55|91.68|91.65|91.54|91.5|224706
1626260400000|2021-07-14 11:00:00|91.59|91.56|91.56|91.51|91.69|91.66|91.54|91.5|255298
1626260700000|2021-07-14 11:05:00|91.57|91.52|91.57|91.54|91.61|91.6|91.49|91.44|214247
1626261000000|2021-07-14 11:10:00|91.58|91.55|91.27|91.21|91.63|91.57|91.26|91.2|238341
1626261300000|2021-07-14 11:15:00|91.28|91.22|91.57|91.52|91.57|91.52|91.27|91.22|129062
1626261600000|2021-07-14 11:20:00|91.56|91.5|91.67|91.61|91.69|91.62|91.56|91.5|115356
1626261900000|2021-07-14 11:25:00|91.68|91.68|91.79|91.74|91.87|91.85|91.67|91.62|270336
1626262200000|2021-07-14 11:30:00|91.78|91.75|91.75|91.7|91.84|91.78|91.73|91.65|118118
1626262500000|2021-07-14 11:35:00|91.76|91.71|91.63|91.58|91.81|91.78|91.63|91.56|136992
1626262800000|2021-07-14 11:40:00|91.65|91.59|91.72|91.67|91.79|91.78|91.63|91.59|177517
1626263100000|2021-07-14 11:45:00|91.73|91.68|91.76|91.71|91.84|91.77|91.68|91.62|562708
1626263400000|2021-07-14 11:50:00|91.75|91.7|91.75|91.71|91.77|91.75|91.69|91.65|96879
1626263700000|2021-07-14 11:55:00|91.77|91.73|91.85|91.81|91.87|91.86|91.76|91.71|99869
1626264000000|2021-07-14 12:00:00|91.86|91.82|92.11|92.05|92.12|92.07|91.86|91.82|358611
1626264300000|2021-07-14 12:05:00|92.12|92.06|92.13|92.07|92.19|92.16|92.05|91.98|90829
1626264600000|2021-07-14 12:10:00|92.12|92.06|92.3|92.22|92.38|92.31|92.12|92.04|149313
1626264900000|2021-07-14 12:15:00|92.31|92.23|92.37|92.33|92.52|92.45|92.31|92.23|202299
1626265200000|2021-07-14 12:20:00|92.36|92.32|92.56|92.5|92.64|92.6|92.31|92.23|277009
1626265500000|2021-07-14 12:25:00|92.57|92.51|92.53|92.5|92.64|92.6|92.53|92.5|154622
1626265800000|2021-07-14 12:30:00|92.55|92.51|92.29|92.23|92.64|92.62|92.21|92.2|127926
1626266100000|2021-07-14 12:35:00|92.32|92.24|92.16|92.13|92.4|92.31|92.12|92.05|137526
1626266400000|2021-07-14 12:40:00|92.17|92.14|92.59|92.53|92.68|92.63|92.16|92.14|191025
1626266700000|2021-07-14 12:45:00|92.6|92.59|92.75|92.69|92.78|92.72|92.59|92.54|128181
1626267000000|2021-07-14 12:50:00|92.74|92.68|92.57|92.53|92.74|92.68|92.56|92.5|182087
1626267300000|2021-07-14 12:55:00|92.56|92.52|92.71|92.65|92.82|92.78|92.55|92.5|244923
1626267600000|2021-07-14 13:00:00|92.7|92.64|92.43|92.34|92.7|92.64|92.24|92.18|577715
1626267900000|2021-07-14 13:05:00|92.42|92.35|92.84|92.8|92.86|92.81|92.36|92.29|325885
1626268200000|2021-07-14 13:10:00|92.83|92.81|92.86|92.81|92.9|92.82|92.73|92.66|202716
1626268500000|2021-07-14 13:15:00|92.85|92.8|92.9|92.86|92.9|92.87|92.78|92.74|181391
1626268800000|2021-07-14 13:20:00|92.91|92.9|93.3|93.25|93.42|93.37|92.9|92.9|540445
1626269100000|2021-07-14 13:25:00|93.32|93.26|93.45|93.42|93.5|93.45|93.3|93.26|201637
1626269400000|2021-07-14 13:30:00|93.44|93.41|93.81|93.71|93.9|93.81|93.12|93.05|628180
1626269700000|2021-07-14 13:35:00|93.82|93.73|94.02|93.97|94.23|94.16|93.82|93.73|908061
1626270000000|2021-07-14 13:40:00|94.03|93.98|93.87|93.8|94.34|94.25|93.87|93.8|510656
1626270300000|2021-07-14 13:45:00|93.86|93.77|93.78|93.7|93.92|93.85|93.5|93.39|346818
1626270600000|2021-07-14 13:50:00|93.77|93.69|93.68|93.62|93.92|93.82|93.68|93.61|293073
1626270900000|2021-07-14 13:55:00|93.72|93.63|94|93.95|94.15|94.14|93.7|93.63|679690
1626271200000|2021-07-14 14:00:00|94.02|93.96|93.6|93.5|94.14|94.09|93.6|93.49|368679
1626271500000|2021-07-14 14:05:00|93.59|93.49|93.54|93.49|93.64|93.55|93.26|93.18|392480
1626271800000|2021-07-14 14:10:00|93.53|93.46|93.73|93.66|93.73|93.66|93.53|93.46|106954
1626272100000|2021-07-14 14:15:00|93.76|93.67|93.93|93.92|93.96|93.92|93.73|93.67|260844
1626272400000|2021-07-14 14:20:00|93.94|93.87|93.93|93.85|94.09|94.05|93.75|93.69|704328
1626272700000|2021-07-14 14:25:00|93.92|93.86|92.98|92.93|93.98|93.93|92.95|92.92|1239230
1626273000000|2021-07-14 14:30:00|92.99|92.94|92.78|92.72|93.28|93.2|92.74|92.7|390214
1626273300000|2021-07-14 14:35:00|92.79|92.73|93.2|93.15|93.22|93.15|92.75|92.72|807827
1626273600000|2021-07-14 14:40:00|93.19|93.16|93.1|93.05|93.25|93.22|93.1|93.05|389118
1626273900000|2021-07-14 14:45:00|93.11|93.06|93.18|93.13|93.3|93.27|93.03|92.99|350284
1626274200000|2021-07-14 14:50:00|93.19|93.2|93.05|93.01|93.24|93.2|93.04|93|148321
1626274500000|2021-07-14 14:55:00|93.04|93.02|93.31|93.27|93.38|93.35|93.04|93|357581
1626274800000|2021-07-14 15:00:00|93.3|93.26|93.36|93.32|93.41|93.37|93.25|93.22|237828
1626275100000|2021-07-14 15:05:00|93.35|93.3|93.17|93.12|93.4|93.37|93.17|93.12|276547
1626275400000|2021-07-14 15:10:00|93.18|93.14|93.29|93.26|93.29|93.26|93.04|93.02|271315
1626275700000|2021-07-14 15:15:00|93.28|93.25|93.25|93.21|93.28|93.25|93.18|93.16|496152
1626276000000|2021-07-14 15:20:00|93.24|93.2|93.16|93.13|93.29|93.26|93.04|93.02|386897
1626276300000|2021-07-14 15:25:00|93.17|93.14|93.14|93.08|93.25|93.19|92.99|92.94|515592
1626332400000|2021-07-15 07:00:00|93.17|92.91|92.16|92.05|93.17|92.94|91.57|91.45|1281019
1626332700000|2021-07-15 07:05:00|92.15|92.04|91.17|91.06|92.15|92.06|91.11|91.03|442992
1626333000000|2021-07-15 07:10:00|91.18|91.05|91.97|91.88|92.01|91.88|91.18|91.05|309769
1626333300000|2021-07-15 07:15:00|92|91.89|92.61|92.53|92.68|92.56|91.84|91.72|319946
1626333600000|2021-07-15 07:20:00|92.6|92.5|92.14|92.04|92.82|92.62|92.11|92|213980
1626333900000|2021-07-15 07:25:00|92.15|92.05|92.27|92.17|92.37|92.27|92.05|91.97|212850
1626334200000|2021-07-15 07:30:00|92.26|92.16|92.32|92.24|92.32|92.24|91.89|91.8|244779
1626334500000|2021-07-15 07:35:00|92.35|92.25|92.3|92.2|92.49|92.39|92.19|92.08|127873
1626334800000|2021-07-15 07:40:00|92.32|92.21|92.33|92.26|92.37|92.28|92.12|92.01|209688
1626335100000|2021-07-15 07:45:00|92.32|92.25|92.07|92.01|92.32|92.25|92.04|92|497498
1626335400000|2021-07-15 07:50:00|92.1|92.02|92.16|92.1|92.33|92.25|91.98|91.92|316191
1626335700000|2021-07-15 07:55:00|92.17|92.11|92.16|92.09|92.2|92.12|91.88|91.8|327251
1626336000000|2021-07-15 08:00:00|92.15|92.08|92.11|92.05|92.17|92.11|91.97|91.92|323207
1626336300000|2021-07-15 08:05:00|92.12|92.06|91.96|91.9|92.21|92.13|91.92|91.83|254147
1626336600000|2021-07-15 08:10:00|91.95|91.91|91.78|91.72|92.05|92|91.78|91.71|241364
1626336900000|2021-07-15 08:15:00|91.79|91.73|92.17|92.11|92.19|92.13|91.79|91.73|141609
1626337200000|2021-07-15 08:20:00|92.18|92.12|92.49|92.44|92.55|92.54|92.14|92.06|414713
1626337500000|2021-07-15 08:25:00|92.48|92.45|92.25|92.21|92.55|92.52|92.11|92.03|227094
1626337800000|2021-07-15 08:30:00|92.26|92.2|92.06|92.02|92.26|92.2|91.95|91.87|243769
1626338100000|2021-07-15 08:35:00|92.08|92.03|91.84|91.8|92.22|92.16|91.84|91.8|208134
1626338400000|2021-07-15 08:40:00|91.85|91.81|92.17|92.12|92.18|92.13|91.84|91.81|252443
1626338700000|2021-07-15 08:45:00|92.18|92.1|92.1|92.03|92.3|92.24|92.09|92.02|84585
1626339000000|2021-07-15 08:50:00|92.11|92.02|92.14|92.1|92.18|92.1|91.98|91.92|150124
1626339300000|2021-07-15 08:55:00|92.15|92.11|92.12|92.08|92.23|92.17|92.12|92.05|96639
1626339600000|2021-07-15 09:00:00|92.14|92.09|92.41|92.36|92.44|92.39|92.14|92.09|224667
1626339900000|2021-07-15 09:05:00|92.4|92.35|92.15|92.1|92.42|92.38|92.15|92.1|207325
1626340200000|2021-07-15 09:10:00|92.14|92.07|92.31|92.26|92.37|92.32|92.05|92|120895
1626340500000|2021-07-15 09:15:00|92.3|92.27|92.5|92.46|92.5|92.46|92.26|92.22|197457
1626340800000|2021-07-15 09:20:00|92.52|92.47|92.37|92.32|92.53|92.49|92.29|92.23|165745
1626341100000|2021-07-15 09:25:00|92.38|92.33|92.29|92.26|92.4|92.38|92.2|92.15|143592
1626341400000|2021-07-15 09:30:00|92.28|92.25|92.18|92.15|92.32|92.28|91.96|91.9|315836
1626341700000|2021-07-15 09:35:00|92.17|92.13|91.83|91.79|92.17|92.15|91.79|91.7|188742
1626342000000|2021-07-15 09:40:00|91.82|91.76|91.66|91.6|91.83|91.76|91.63|91.56|207898
1626342300000|2021-07-15 09:45:00|91.67|91.61|91.84|91.79|91.87|91.79|91.59|91.52|244597
1626342600000|2021-07-15 09:50:00|91.86|91.81|91.84|91.79|91.91|91.85|91.78|91.72|174579
1626342900000|2021-07-15 09:55:00|91.85|91.81|91.74|91.7|91.96|91.94|91.74|91.68|201430
1626343200000|2021-07-15 10:00:00|91.75|91.71|91.85|91.8|92.11|92.05|91.75|91.71|194565
1626343500000|2021-07-15 10:05:00|91.84|91.81|91.88|91.82|92|91.94|91.71|91.66|236248
1626343800000|2021-07-15 10:10:00|91.87|91.81|91.78|91.72|91.9|91.84|91.62|91.56|216788
1626344100000|2021-07-15 10:15:00|91.77|91.71|91.89|91.84|91.9|91.84|91.51|91.47|226121
1626344400000|2021-07-15 10:20:00|91.88|91.79|92|91.94|92|91.95|91.83|91.75|134999
1626344700000|2021-07-15 10:25:00|92.01|91.95|91.79|91.73|92.05|92|91.77|91.7|255876
1626345000000|2021-07-15 10:30:00|91.8|91.74|91.69|91.63|91.81|91.74|91.59|91.52|243974
1626345300000|2021-07-15 10:35:00|91.7|91.64|91.82|91.79|91.84|91.8|91.7|91.64|210648
1626345600000|2021-07-15 10:40:00|91.81|91.78|91.79|91.73|91.84|91.8|91.66|91.6|172389
1626345900000|2021-07-15 10:45:00|91.81|91.74|91.92|91.87|92|91.97|91.8|91.73|203479
1626346200000|2021-07-15 10:50:00|91.91|91.86|91.76|91.71|91.95|91.91|91.76|91.7|158853
1626346500000|2021-07-15 10:55:00|91.75|91.73|91.51|91.46|91.85|91.79|91.46|91.42|211384
1626346800000|2021-07-15 11:00:00|91.5|91.45|91.67|91.62|91.8|91.75|91.41|91.33|699980
1626347100000|2021-07-15 11:05:00|91.68|91.63|91.55|91.51|91.72|91.69|91.5|91.45|211183
1626347400000|2021-07-15 11:10:00|91.54|91.5|91.49|91.43|91.59|91.52|91.41|91.35|389421
1626347700000|2021-07-15 11:15:00|91.48|91.42|91.48|91.42|91.68|91.63|91.42|91.36|184412
1626348000000|2021-07-15 11:20:00|91.5|91.43|91.46|91.42|91.59|91.52|91.46|91.4|280865
1626348300000|2021-07-15 11:25:00|91.48|91.43|91.71|91.66|91.74|91.68|91.38|91.33|294393
1626348600000|2021-07-15 11:30:00|91.7|91.63|91.82|91.79|91.82|91.79|91.63|91.57|152415
1626348900000|2021-07-15 11:35:00|91.83|91.8|92.02|91.98|92.15|92.12|91.83|91.77|314758
1626349200000|2021-07-15 11:40:00|92.01|91.99|92.08|92.01|92.16|92.11|91.95|91.91|123085
1626349500000|2021-07-15 11:45:00|92.1|92.02|92.14|92.09|92.2|92.17|92.07|92|193918
1626349800000|2021-07-15 11:50:00|92.15|92.1|92.07|92.04|92.25|92.18|92.03|92|143399
1626350100000|2021-07-15 11:55:00|92.08|92.05|92.04|92.01|92.21|92.16|92.04|92|187332
1626350400000|2021-07-15 12:00:00|92.05|92|92.06|92.03|92.14|92.1|92.03|92|164883
1626350700000|2021-07-15 12:05:00|92.07|92.04|91.96|91.89|92.1|92.08|91.82|91.79|390154
1626351000000|2021-07-15 12:10:00|91.97|91.9|92.08|92.03|92.17|92.12|91.94|91.9|135205
1626351300000|2021-07-15 12:15:00|92.09|92.04|92.08|92.03|92.2|92.16|92.05|92|96194
1626351600000|2021-07-15 12:20:00|92.1|92.04|92.07|92.04|92.17|92.11|92.05|92|64868
1626351900000|2021-07-15 12:25:00|92.1|92.05|92.1|92.06|92.14|92.09|92.07|92.01|78664
1626352200000|2021-07-15 12:30:00|92.09|92.07|92.11|92.08|92.19|92.17|92.09|92.05|126187
1626352500000|2021-07-15 12:35:00|92.1|92.05|92.02|91.97|92.14|92.09|91.9|91.87|181360
1626352800000|2021-07-15 12:40:00|92.03|91.98|91.95|91.88|92.14|92.09|91.95|91.87|171086
1626353100000|2021-07-15 12:45:00|91.94|91.87|91.69|91.63|91.95|91.89|91.63|91.56|139023
1626353400000|2021-07-15 12:50:00|91.68|91.62|91.62|91.58|91.74|91.7|91.54|91.5|144359
1626353700000|2021-07-15 12:55:00|91.61|91.57|91.47|91.43|91.64|91.57|91.47|91.4|85447
1626354000000|2021-07-15 13:00:00|91.46|91.42|91.24|91.19|91.49|91.46|91.2|91.17|186646
1626354300000|2021-07-15 13:05:00|91.25|91.2|91.38|91.33|91.53|91.48|91.25|91.2|172393
1626354600000|2021-07-15 13:10:00|91.4|91.37|91.48|91.45|91.59|91.57|91.39|91.33|157962
1626354900000|2021-07-15 13:15:00|91.47|91.38|91.43|91.38|91.51|91.47|91.4|91.32|318220
1626355200000|2021-07-15 13:20:00|91.44|91.39|91.45|91.4|91.56|91.53|91.43|91.36|147090
1626355500000|2021-07-15 13:25:00|91.46|91.41|91.29|91.26|91.51|91.49|91.29|91.21|175424
1626355800000|2021-07-15 13:30:00|91.3|91.25|91.44|91.35|91.73|91.71|91.23|91.18|420254
1626356100000|2021-07-15 13:35:00|91.47|91.37|91.6|91.54|91.79|91.71|91.44|91.37|580292
1626356400000|2021-07-15 13:40:00|91.59|91.53|91.41|91.35|91.59|91.53|91.19|91.14|293670
1626356700000|2021-07-15 13:45:00|91.43|91.36|91.47|91.43|91.61|91.57|91.4|91.34|321513
1626357000000|2021-07-15 13:50:00|91.48|91.44|91.56|91.51|91.68|91.64|91.47|91.44|156052
1626357300000|2021-07-15 13:55:00|91.55|91.52|91.63|91.57|91.92|91.84|91.55|91.51|384303
1626357600000|2021-07-15 14:00:00|91.64|91.58|91.9|91.88|91.92|91.88|91.64|91.58|272960
1626357900000|2021-07-15 14:05:00|91.92|91.89|91.72|91.68|91.94|91.9|91.66|91.6|166422
1626358200000|2021-07-15 14:10:00|91.71|91.67|91.62|91.57|91.78|91.75|91.61|91.53|277468
1626358500000|2021-07-15 14:15:00|91.61|91.56|91.61|91.56|91.8|91.74|91.6|91.54|169245
1626358800000|2021-07-15 14:20:00|91.6|91.57|91.83|91.78|91.87|91.78|91.4|91.34|198167
1626359100000|2021-07-15 14:25:00|91.85|91.79|92.06|92.02|92.06|92.02|91.74|91.7|497449
1626359400000|2021-07-15 14:30:00|92.09|92.03|91.84|91.82|92.19|92.13|91.8|91.74|397971
1626359700000|2021-07-15 14:35:00|91.83|91.81|91.9|91.84|91.96|91.91|91.64|91.61|326234
1626360000000|2021-07-15 14:40:00|91.89|91.83|91.87|91.83|91.95|91.91|91.76|91.7|532742
1626360300000|2021-07-15 14:45:00|91.86|91.84|92.02|91.98|92.04|91.98|91.76|91.72|271686
1626360600000|2021-07-15 14:50:00|92.01|91.97|91.77|91.75|92.05|92|91.75|91.69|379075
1626360900000|2021-07-15 14:55:00|91.78|91.76|91.85|91.83|91.93|91.89|91.73|91.7|320321
1626361200000|2021-07-15 15:00:00|91.84|91.81|91.65|91.61|91.92|91.88|91.57|91.54|278932
1626361500000|2021-07-15 15:05:00|91.66|91.6|91.63|91.58|91.76|91.73|91.55|91.54|234540
1626361800000|2021-07-15 15:10:00|91.64|91.57|91.64|91.59|91.66|91.61|91.51|91.48|731494
1626362100000|2021-07-15 15:15:00|91.63|91.6|91.54|91.52|91.63|91.6|91.43|91.38|716118
1626362400000|2021-07-15 15:20:00|91.55|91.51|91.42|91.37|91.57|91.52|91.42|91.37|288382
1626362700000|2021-07-15 15:25:00|91.41|91.39|91.33|91.27|91.43|91.4|91.24|91.22|514063
1626418800000|2021-07-16 07:00:00|91.87|91.57|92.32|92.12|92.39|92.2|91.17|91.02|1350685
1626419100000|2021-07-16 07:05:00|92.31|92.13|92.69|92.56|93.17|93.01|92.09|91.62|974589
1626419400000|2021-07-16 07:10:00|92.68|92.57|93.24|93.13|93.53|93.43|92.68|92.57|553554
1626419700000|2021-07-16 07:15:00|93.25|93.14|93.27|93.18|93.51|93.39|93.12|93.01|129168
1626420000000|2021-07-16 07:20:00|93.28|93.19|92.5|92.42|93.5|93.44|92.5|92.41|254307
1626420300000|2021-07-16 07:25:00|92.49|92.41|93.09|93|93.18|93.14|92.37|92.31|532742
1626420600000|2021-07-16 07:30:00|93.08|92.99|93.27|93.17|93.3|93.2|92.95|92.84|533791
1626420900000|2021-07-16 07:35:00|93.22|93.16|93.31|93.26|93.33|93.26|92.79|92.72|588597
1626421200000|2021-07-16 07:40:00|93.33|93.27|93.36|93.29|93.45|93.35|93.23|93.18|321237
1626421500000|2021-07-16 07:45:00|93.37|93.3|92.94|92.88|93.52|93.45|92.78|92.71|396021
1626421800000|2021-07-16 07:50:00|92.93|92.86|93.28|93.2|93.43|93.35|92.88|92.81|270756
1626422100000|2021-07-16 07:55:00|93.27|93.21|92.93|92.9|93.52|93.46|92.93|92.88|586407
1626422400000|2021-07-16 08:00:00|92.94|92.89|92.99|92.92|93.13|93.04|92.72|92.63|293302
1626422700000|2021-07-16 08:05:00|93|92.93|92.96|92.88|93.15|93.08|92.85|92.77|138872
1626423000000|2021-07-16 08:10:00|92.97|92.89|92.96|92.92|93.17|93.09|92.8|92.77|435688
1626423300000|2021-07-16 08:15:00|92.95|92.93|93|92.94|93.18|93.14|92.89|92.82|163805
1626423600000|2021-07-16 08:20:00|92.99|92.9|92.88|92.84|93|92.93|92.7|92.64|154617
1626423900000|2021-07-16 08:25:00|92.89|92.85|92.97|92.91|93.13|93.07|92.88|92.81|274261
1626424200000|2021-07-16 08:30:00|92.99|92.97|93.28|93.22|93.33|93.27|92.92|92.9|294534
1626424500000|2021-07-16 08:35:00|93.29|93.23|93.3|93.25|93.33|93.3|93.15|93.09|160013
1626424800000|2021-07-16 08:40:00|93.29|93.24|93.49|93.46|93.69|93.64|93.29|93.24|1220855
1626425100000|2021-07-16 08:45:00|93.48|93.44|93.7|93.66|93.7|93.66|93.32|93.24|239576
1626425400000|2021-07-16 08:50:00|93.69|93.65|93.61|93.55|93.8|93.75|93.61|93.55|103907
1626425700000|2021-07-16 08:55:00|93.63|93.56|93.96|93.91|93.96|93.93|93.56|93.55|449933
1626426000000|2021-07-16 09:00:00|93.95|93.9|94.25|94.2|94.25|94.21|93.88|93.79|369264
1626426300000|2021-07-16 09:05:00|94.26|94.21|94.36|94.3|94.49|94.43|94.23|94.16|305808
1626426900000|2021-07-16 09:15:00|94.34|94.11|94.08|94.01|94.34|94.3|94.01|93.92|641976
1626427200000|2021-07-16 09:20:00|94.07|94|94.12|94.04|94.13|94.04|93.81|93.75|310759
1626427500000|2021-07-16 09:25:00|94.09|94.05|94.02|93.96|94.09|94.05|93.79|93.75|153758
1626427800000|2021-07-16 09:30:00|94.04|93.97|94.31|94.26|94.33|94.29|94.01|93.94|162323
1626428100000|2021-07-16 09:35:00|94.32|94.25|94.64|94.56|94.75|94.66|94.31|94.25|476449
1626428400000|2021-07-16 09:40:00|94.63|94.55|94.82|94.74|95|94.92|94.53|94.44|398208
1626428700000|2021-07-16 09:45:00|94.81|94.73|94.6|94.54|94.81|94.73|94.35|94.3|311917
1626429000000|2021-07-16 09:50:00|94.63|94.55|94.31|94.25|94.65|94.58|94.31|94.24|132160
1626429300000|2021-07-16 09:55:00|94.3|94.26|94.4|94.33|94.49|94.41|94.23|94.19|276833
1626429600000|2021-07-16 10:00:00|94.37|94.32|93.99|93.93|94.41|94.33|93.99|93.92|144781
1626429900000|2021-07-16 10:05:00|94.02|93.94|93.66|93.62|94.1|94.03|93.64|93.58|470494
1626430200000|2021-07-16 10:10:00|93.65|93.6|93.45|93.38|93.67|93.6|93.37|93.27|201363
1626430500000|2021-07-16 10:15:00|93.44|93.39|92.99|92.95|93.51|93.44|92.92|92.81|253170
1626430800000|2021-07-16 10:20:00|93.02|92.96|93.03|93.02|93.21|93.17|92.89|92.82|389908
1626431100000|2021-07-16 10:25:00|93.05|92.99|93.07|92.98|93.31|93.22|92.97|92.88|530219
1626431400000|2021-07-16 10:30:00|93.06|92.95|93.06|93|93.16|93.08|92.92|92.84|213506
1626431700000|2021-07-16 10:35:00|93.05|92.96|92.49|92.42|93.05|93|92.42|92.34|379742
1626432000000|2021-07-16 10:40:00|92.5|92.43|92.69|92.62|92.84|92.74|92.47|92.43|80926
1626432300000|2021-07-16 10:45:00|92.68|92.6|92.84|92.78|92.95|92.86|92.67|92.6|99565
1626432600000|2021-07-16 10:50:00|92.85|92.79|92.83|92.77|92.91|92.83|92.72|92.62|135379
1626432900000|2021-07-16 10:55:00|92.82|92.75|92.91|92.86|92.96|92.89|92.79|92.72|80712
1626433200000|2021-07-16 11:00:00|92.9|92.85|92.66|92.59|92.99|92.93|92.57|92.49|167720
1626433500000|2021-07-16 11:05:00|92.69|92.6|92.88|92.81|92.96|92.92|92.69|92.6|187084
1626433800000|2021-07-16 11:10:00|92.89|92.82|92.94|92.89|93.07|93|92.86|92.8|118339
1626434100000|2021-07-16 11:15:00|92.93|92.9|92.95|92.89|93.13|93.1|92.93|92.88|168471
1626434400000|2021-07-16 11:20:00|92.96|92.88|92.86|92.82|92.96|92.9|92.65|92.6|172332
1626434700000|2021-07-16 11:25:00|92.85|92.83|92.82|92.77|92.91|92.86|92.76|92.71|93414
1626435000000|2021-07-16 11:30:00|92.81|92.75|92.9|92.88|92.95|92.92|92.77|92.71|76102
1626435300000|2021-07-16 11:35:00|92.88|92.85|92.8|92.78|92.97|92.9|92.73|92.7|94162
1626435600000|2021-07-16 11:40:00|92.79|92.75|92.84|92.82|92.94|92.89|92.76|92.71|57161
1626435900000|2021-07-16 11:45:00|92.83|92.81|92.9|92.84|92.93|92.86|92.75|92.71|78587
1626436200000|2021-07-16 11:50:00|92.94|92.85|92.96|92.89|92.99|92.95|92.89|92.83|103103
1626436500000|2021-07-16 11:55:00|92.97|92.9|92.83|92.81|92.97|92.95|92.8|92.74|37306
1626436800000|2021-07-16 12:00:00|92.86|92.82|93.03|92.98|93.12|93.05|92.84|92.82|74466
1626437100000|2021-07-16 12:05:00|93.02|92.96|92.95|92.92|93.02|92.98|92.91|92.87|69994
1626437400000|2021-07-16 12:10:00|92.97|92.93|92.85|92.83|93.04|92.99|92.77|92.72|70150
1626437700000|2021-07-16 12:15:00|92.84|92.81|92.96|92.91|93.03|92.97|92.81|92.76|141413
1626438000000|2021-07-16 12:20:00|92.98|92.92|92.8|92.75|93|92.95|92.8|92.73|47832
1626438300000|2021-07-16 12:25:00|92.81|92.76|92.78|92.7|92.94|92.88|92.71|92.65|144967
1626438600000|2021-07-16 12:30:00|92.77|92.71|93.03|92.99|93.03|92.99|92.76|92.71|157647
1626438900000|2021-07-16 12:35:00|93.02|93|93.31|93.26|93.36|93.31|93.02|93|225438
1626439200000|2021-07-16 12:40:00|93.32|93.27|93.49|93.41|93.6|93.52|93.3|93.25|252310
1626439500000|2021-07-16 12:45:00|93.5|93.42|93.48|93.45|93.72|93.64|93.47|93.42|251595
1626439800000|2021-07-16 12:50:00|93.49|93.46|93.61|93.53|93.65|93.61|93.49|93.42|114599
1626440100000|2021-07-16 12:55:00|93.6|93.52|93.48|93.44|93.72|93.7|93.48|93.42|90150
1626440400000|2021-07-16 13:00:00|93.47|93.42|93.57|93.51|93.7|93.64|93.43|93.4|213732
1626440700000|2021-07-16 13:05:00|93.59|93.52|93.41|93.36|93.64|93.57|93.38|93.34|131048
1626441000000|2021-07-16 13:10:00|93.4|93.34|93.49|93.45|93.5|93.45|93.26|93.21|139181
1626441300000|2021-07-16 13:15:00|93.51|93.46|93.66|93.62|93.67|93.62|93.39|93.34|68429
1626441600000|2021-07-16 13:20:00|93.65|93.61|93.52|93.48|93.66|93.62|93.48|93.43|111690
1626441900000|2021-07-16 13:25:00|93.53|93.49|93.72|93.69|93.81|93.8|93.53|93.49|140010
1626442200000|2021-07-16 13:30:00|93.71|93.68|93.77|93.73|93.92|93.85|93.57|93.51|229602
1626442500000|2021-07-16 13:35:00|93.76|93.69|93.64|93.61|93.76|93.74|93.44|93.39|479556
1626442800000|2021-07-16 13:40:00|93.63|93.6|93.23|93.2|93.67|93.6|93.17|93.1|332586
1626443100000|2021-07-16 13:45:00|93.24|93.21|93.23|93.17|93.43|93.37|92.98|92.92|444850
1626443400000|2021-07-16 13:50:00|93.25|93.18|93.28|93.24|93.33|93.26|92.97|92.91|411345
1626443700000|2021-07-16 13:55:00|93.3|93.26|93.41|93.34|93.42|93.35|93.14|93.1|313834
1626444000000|2021-07-16 14:00:00|93.4|93.35|93.12|93.07|93.48|93.41|93.11|93.07|576028
1626444300000|2021-07-16 14:05:00|93.13|93.08|92.92|92.87|93.2|93.14|92.85|92.8|239722
1626444600000|2021-07-16 14:10:00|92.93|92.86|93.1|93.03|93.12|93.06|92.9|92.84|238424
1626444900000|2021-07-16 14:15:00|93.08|93.02|92.94|92.9|93.08|93.02|92.84|92.8|224573
1626445200000|2021-07-16 14:20:00|92.92|92.89|92.61|92.57|92.92|92.89|92.54|92.5|357150
1626445500000|2021-07-16 14:25:00|92.6|92.56|92.59|92.55|92.69|92.63|92.46|92.41|589893
1626445800000|2021-07-16 14:30:00|92.58|92.54|92.7|92.67|92.85|92.79|92.55|92.5|269934
1626446100000|2021-07-16 14:35:00|92.69|92.65|92.61|92.56|92.72|92.7|92.44|92.39|363553
1626446400000|2021-07-16 14:40:00|92.62|92.59|92.35|92.32|92.62|92.59|92.35|92.3|158115
1626446700000|2021-07-16 14:45:00|92.34|92.31|92.35|92.34|92.57|92.51|92.27|92.25|211645
1626447000000|2021-07-16 14:50:00|92.37|92.3|92.83|92.81|92.9|92.86|92.31|92.27|360708
1626447300000|2021-07-16 14:55:00|92.82|92.79|93.07|93.04|93.08|93.04|92.75|92.73|380316
1626447600000|2021-07-16 15:00:00|93.06|93.03|92.85|92.82|93.13|93.11|92.84|92.8|245943
1626447900000|2021-07-16 15:05:00|92.87|92.83|92.9|92.88|93.07|93.04|92.75|92.74|327443
1626448200000|2021-07-16 15:10:00|92.89|92.87|93.09|93.05|93.1|93.08|92.86|92.83|361198
1626448500000|2021-07-16 15:15:00|93.07|93.04|93.08|93.06|93.15|93.12|92.98|92.93|8455511
1626448800000|2021-07-16 15:20:00|93.07|93.05|93.04|93.01|93.18|93.15|93.04|93|283730
1626449100000|2021-07-16 15:25:00|93.05|93.02|93.02|92.96|93.08|93.05|92.89|92.84|295922
1626678000000|2021-07-19 07:00:00|92.98|92.71|90.99|90.83|92.98|92.71|90.88|90.7|1409853
1626678300000|2021-07-19 07:05:00|90.98|90.81|90.38|90.27|91.45|91.14|90.35|90.27|718411
1626678600000|2021-07-19 07:10:00|90.37|90.26|89.48|89.42|90.8|90.54|89.48|89.35|1637676
1626678900000|2021-07-19 07:15:00|89.49|89.43|90.15|90.05|90.16|90.05|89.45|89.3|1103374
1626679200000|2021-07-19 07:20:00|90.14|90.06|89.67|89.57|90.54|90.44|89.63|89.5|892428
1626679500000|2021-07-19 07:25:00|89.65|89.54|88.83|88.65|89.66|89.54|88.26|88.1|1279183
1626679800000|2021-07-19 07:30:00|88.82|88.66|88.8|88.69|89.13|89.1|88.47|88.31|973691
1626680100000|2021-07-19 07:35:00|88.81|88.7|88.8|88.71|89.09|89|88.62|88.5|777719
1626680400000|2021-07-19 07:40:00|88.79|88.68|88.47|88.41|88.9|88.83|88.27|88.18|926289
1626680700000|2021-07-19 07:45:00|88.49|88.42|88.96|88.9|89|88.93|88.46|88.37|693955
1626681000000|2021-07-19 07:50:00|88.95|88.88|88.53|88.48|88.96|88.92|88.5|88.43|657100
1626681300000|2021-07-19 07:55:00|88.54|88.49|88.69|88.65|89.16|89.06|88.54|88.49|485573
1626681600000|2021-07-19 08:00:00|88.7|88.66|89.18|89.14|89.45|89.41|88.66|88.6|986882
1626681900000|2021-07-19 08:05:00|89.19|89.15|89.1|89.03|89.34|89.3|88.96|88.89|592403
1626682200000|2021-07-19 08:10:00|89.09|89.04|89.45|89.4|89.72|89.65|88.95|88.9|857545
1626682500000|2021-07-19 08:15:00|89.44|89.41|89.39|89.32|89.58|89.51|89.17|89.09|333984
1626682800000|2021-07-19 08:20:00|89.41|89.33|89.29|89.23|89.47|89.42|89.21|89.17|343498
1626683100000|2021-07-19 08:25:00|89.3|89.24|89.59|89.55|89.59|89.55|89.16|89.12|353244
1626683400000|2021-07-19 08:30:00|89.62|89.56|89.27|89.2|89.71|89.66|89.22|89.16|445431
1626683700000|2021-07-19 08:35:00|89.26|89.21|88.71|88.63|89.27|89.23|88.71|88.62|589832
1626684000000|2021-07-19 08:40:00|88.72|88.64|89.08|89|89.08|89.03|88.72|88.64|461349
1626684300000|2021-07-19 08:45:00|89.07|88.99|89.38|89.35|89.46|89.44|88.88|88.78|483857
1626684600000|2021-07-19 08:50:00|89.37|89.32|89.42|89.34|89.51|89.48|89.12|89.04|395326
1626684900000|2021-07-19 08:55:00|89.43|89.35|89.13|89.08|89.5|89.46|88.97|88.91|215129
1626685200000|2021-07-19 09:00:00|89.12|89.07|89.27|89.23|89.27|89.23|88.89|88.8|338717
1626685500000|2021-07-19 09:05:00|89.29|89.24|89.24|89.18|89.3|89.24|89|88.95|515919
1626685800000|2021-07-19 09:10:00|89.25|89.19|89.5|89.44|89.5|89.44|89.02|88.96|322093
1626686100000|2021-07-19 09:15:00|89.51|89.45|89.59|89.55|89.63|89.57|89.23|89.18|232745
1626686400000|2021-07-19 09:20:00|89.58|89.56|89.62|89.56|89.62|89.56|89.25|89.18|370333
1626686700000|2021-07-19 09:25:00|89.63|89.57|89.51|89.46|89.67|89.6|89.41|89.34|152106
1626687000000|2021-07-19 09:30:00|89.52|89.47|89.59|89.53|89.7|89.65|89.39|89.34|196349
1626687300000|2021-07-19 09:35:00|89.6|89.54|89.71|89.64|89.84|89.82|89.57|89.54|204102
1626687600000|2021-07-19 09:40:00|89.7|89.65|90.11|90.05|90.12|90.05|89.62|89.56|203232
1626687900000|2021-07-19 09:45:00|90.1|90.06|89.99|89.95|90.1|90.06|89.84|89.77|204331
1626688200000|2021-07-19 09:50:00|90.01|89.97|89.92|89.87|90.07|90.01|89.81|89.73|208444
1626688500000|2021-07-19 09:55:00|89.91|89.88|89.94|89.9|90.08|90.05|89.82|89.75|222697
1626688800000|2021-07-19 10:00:00|89.93|89.89|89.58|89.52|90.03|89.97|89.58|89.5|261554
1626689100000|2021-07-19 10:05:00|89.57|89.53|89.44|89.36|89.57|89.53|89.24|89.16|288983
1626689400000|2021-07-19 10:10:00|89.43|89.37|89.1|89.03|89.43|89.37|89.08|89.02|196885
1626689700000|2021-07-19 10:15:00|89.11|89.04|89.34|89.27|89.44|89.39|89.05|89|261169
1626690000000|2021-07-19 10:20:00|89.35|89.28|89.46|89.42|89.52|89.45|89.33|89.28|256944
1626690300000|2021-07-19 10:25:00|89.47|89.43|89.43|89.38|89.6|89.52|89.39|89.33|282502
1626690600000|2021-07-19 10:30:00|89.42|89.37|89.43|89.37|89.44|89.38|89.27|89.2|149726
1626690900000|2021-07-19 10:35:00|89.44|89.38|89.29|89.23|89.44|89.38|89.04|89|178129
1626691200000|2021-07-19 10:40:00|89.31|89.24|89.09|89.05|89.33|89.27|89.09|89.03|116827
1626691500000|2021-07-19 10:45:00|89.1|89.06|88.97|88.94|89.11|89.1|88.94|88.88|473190
1626691800000|2021-07-19 10:50:00|88.99|88.95|88.96|88.92|89.06|89.01|88.86|88.84|228545
1626692100000|2021-07-19 10:55:00|88.97|88.93|88.8|88.78|88.99|88.97|88.73|88.7|384495
1626692400000|2021-07-19 11:00:00|88.82|88.79|88.91|88.86|89.2|89.13|88.74|88.7|379157
1626692700000|2021-07-19 11:05:00|88.92|88.87|89.03|88.99|89.12|89.07|88.91|88.87|227361
1626693000000|2021-07-19 11:10:00|89.02|88.97|89.11|89.07|89.3|89.24|89|88.97|199158
1626693300000|2021-07-19 11:15:00|89.12|89.08|89.16|89.12|89.19|89.15|88.99|88.93|210595
1626693600000|2021-07-19 11:20:00|89.15|89.13|88.93|88.88|89.16|89.13|88.9|88.85|124305
1626693900000|2021-07-19 11:25:00|88.92|88.87|88.86|88.81|89.01|88.97|88.82|88.8|107734
1626694200000|2021-07-19 11:30:00|88.85|88.8|88.6|88.54|88.94|88.87|88.6|88.53|315871
1626694500000|2021-07-19 11:35:00|88.62|88.55|88.43|88.4|88.66|88.64|88.42|88.4|339639
1626694800000|2021-07-19 11:40:00|88.42|88.37|88.45|88.44|88.5|88.47|88.33|88.3|353125
1626695100000|2021-07-19 11:45:00|88.47|88.45|88.65|88.61|88.68|88.66|88.41|88.36|316112
1626695400000|2021-07-19 11:50:00|88.64|88.6|88.85|88.8|88.86|88.8|88.52|88.45|204502
1626695700000|2021-07-19 11:55:00|88.84|88.79|89.05|89.01|89.11|89.09|88.81|88.77|411378
1626696000000|2021-07-19 12:00:00|89.04|88.99|88.84|88.8|89.18|89.17|88.82|88.78|299057
1626696300000|2021-07-19 12:05:00|88.86|88.81|88.69|88.64|89.18|89.11|88.69|88.63|200773
1626696600000|2021-07-19 12:10:00|88.68|88.65|88.39|88.34|88.7|88.68|88.35|88.31|321059
1626696900000|2021-07-19 12:15:00|88.38|88.35|88.22|88.18|88.46|88.4|88.16|88.14|277913
1626697200000|2021-07-19 12:20:00|88.21|88.17|88.1|88.05|88.25|88.19|88.04|88|407217
1626697500000|2021-07-19 12:25:00|88.11|88.06|88.15|88.08|88.17|88.1|87.89|87.86|743524
1626697800000|2021-07-19 12:30:00|88.14|88.07|88.13|88.08|88.29|88.25|87.98|87.9|388066
1626698100000|2021-07-19 12:35:00|88.15|88.09|88.04|88|88.27|88.21|87.96|87.93|337725
1626698400000|2021-07-19 12:40:00|88.05|88.01|88.06|87.98|88.06|88.03|87.85|87.8|319368
1626698700000|2021-07-19 12:45:00|88.05|87.99|88.24|88.19|88.25|88.21|87.92|87.87|372167
1626699000000|2021-07-19 12:50:00|88.23|88.21|88.19|88.15|88.36|88.3|88.09|88.02|144610
1626699300000|2021-07-19 12:55:00|88.18|88.14|87.97|87.91|88.21|88.14|87.97|87.9|216953
1626699600000|2021-07-19 13:00:00|87.96|87.9|87.98|87.93|88.12|88.05|87.93|87.89|252636
1626699900000|2021-07-19 13:05:00|87.99|87.94|88.13|88.09|88.2|88.15|87.84|87.8|442843
1626700200000|2021-07-19 13:10:00|88.14|88.1|88|87.96|88.18|88.16|87.99|87.96|315551
1626700500000|2021-07-19 13:15:00|87.99|87.95|87.92|87.87|88.08|88.05|87.83|87.8|663827
1626700800000|2021-07-19 13:20:00|87.91|87.85|88.21|88.18|88.66|88.41|87.83|87.78|822905
1626701100000|2021-07-19 13:25:00|88.2|88.16|88.08|88.02|88.23|88.2|88.05|88.01|338540
1626701400000|2021-07-19 13:30:00|88.07|88.03|88.37|88.31|88.74|88.69|87.9|87.81|1263822
1626701700000|2021-07-19 13:35:00|88.36|88.27|88.12|88.06|88.48|88.42|87.94|87.91|651072
1626702000000|2021-07-19 13:40:00|88.11|88.05|88.09|88.02|88.24|88.16|87.88|87.8|894714
1626702300000|2021-07-19 13:45:00|88.11|88.03|87.95|87.91|88.19|88.13|87.92|87.9|425883
1626702600000|2021-07-19 13:50:00|87.94|87.9|87.76|87.73|87.95|87.9|87.68|87.64|452584
1626702900000|2021-07-19 13:55:00|87.75|87.74|87.64|87.59|87.75|87.74|87.36|87.3|760049
1626703200000|2021-07-19 14:00:00|87.63|87.6|87.68|87.64|87.69|87.65|87.3|87.26|520898
1626703500000|2021-07-19 14:05:00|87.69|87.65|87.57|87.51|87.91|87.86|87.45|87.4|644412
1626703800000|2021-07-19 14:10:00|87.56|87.49|86.81|86.79|87.56|87.52|86.74|86.72|884190
1626704100000|2021-07-19 14:15:00|86.83|86.8|87.05|86.97|87.1|87.08|86.83|86.79|940146
1626704400000|2021-07-19 14:20:00|87.04|86.96|87.12|87.07|87.43|87.36|86.92|86.87|576904
1626704700000|2021-07-19 14:25:00|87.11|87.05|87.19|87.15|87.2|87.15|86.77|86.75|924743
1626705000000|2021-07-19 14:30:00|87.2|87.16|87.06|87.01|87.29|87.25|86.93|86.9|805237
1626705300000|2021-07-19 14:35:00|87.07|87.02|86.99|86.94|87.09|87.05|86.7|86.65|886100
1626705600000|2021-07-19 14:40:00|87|86.95|87.71|87.65|87.76|87.7|86.95|86.9|1051062
1626705900000|2021-07-19 14:45:00|87.74|87.66|87.46|87.41|87.83|87.78|87.44|87.37|736485
1626706200000|2021-07-19 14:50:00|87.48|87.42|87.23|87.18|87.48|87.44|87.04|87|1245959
1626706500000|2021-07-19 14:55:00|87.22|87.17|87.2|87.16|87.25|87.23|86.98|86.92|663484
1626706800000|2021-07-19 15:00:00|87.19|87.15|87.36|87.31|87.39|87.33|86.82|86.81|1016029
1626707100000|2021-07-19 15:05:00|87.35|87.29|87.48|87.43|87.49|87.48|87.15|87.1|1229097
1626707400000|2021-07-19 15:10:00|87.47|87.45|88.08|88.06|88.14|88.09|87.38|87.36|1351021
1626707700000|2021-07-19 15:15:00|88.07|88.03|87.9|87.86|88.14|88.09|87.78|87.74|604510
1626708000000|2021-07-19 15:20:00|87.92|87.87|87.63|87.61|88|87.95|87.57|87.54|718977
1626708300000|2021-07-19 15:25:00|87.62|87.59|87.66|87.61|87.69|87.65|87.43|87.4|811404
1626764400000|2021-07-20 07:00:00|88.34|88.04|89.3|89.11|89.4|89.14|87.7|87.67|1043792
1626764700000|2021-07-20 07:05:00|89.31|89.12|89.2|89.03|89.4|89.3|88.96|88.67|805116
1626765000000|2021-07-20 07:10:00|89.26|89.04|88.22|88.11|89.26|89.11|88.12|88.03|724253
1626765300000|2021-07-20 07:15:00|88.24|88.12|88.38|88.29|88.65|88.55|88.24|88.12|397727
1626765600000|2021-07-20 07:20:00|88.37|88.27|88.13|88.05|88.66|88.61|88.1|88|285527
1626765900000|2021-07-20 07:25:00|88.12|88.1|88.82|88.73|88.83|88.74|88|87.97|321614
1626766200000|2021-07-20 07:30:00|88.81|88.74|88.8|88.72|88.89|88.85|88.65|88.55|370640
1626766500000|2021-07-20 07:35:00|88.79|88.73|88.94|88.88|89.13|89.09|88.76|88.7|500512
1626766800000|2021-07-20 07:40:00|88.95|88.89|88.83|88.74|89.09|89.02|88.76|88.7|581204
1626767100000|2021-07-20 07:45:00|88.84|88.75|88.6|88.53|88.84|88.77|88.49|88.4|172883
1626767400000|2021-07-20 07:50:00|88.59|88.54|88.72|88.68|89.07|89|88.58|88.54|404305
1626767700000|2021-07-20 07:55:00|88.75|88.69|88.75|88.7|88.97|88.94|88.7|88.64|433143
1626768000000|2021-07-20 08:00:00|88.76|88.71|89.05|88.98|89.17|89.1|88.76|88.71|271618
1626768300000|2021-07-20 08:05:00|89.06|88.99|88.71|88.62|89.16|89.13|88.71|88.61|206380
1626768600000|2021-07-20 08:10:00|88.74|88.63|88.82|88.74|88.91|88.9|88.64|88.6|271214
1626768900000|2021-07-20 08:15:00|88.83|88.75|89.07|89|89.07|89|88.74|88.7|272614
1626769200000|2021-07-20 08:20:00|89.06|89.01|89.4|89.34|89.56|89.5|89|88.93|496707
1626769500000|2021-07-20 08:25:00|89.39|89.33|89.58|89.51|89.58|89.51|89.27|89.2|375390
1626769800000|2021-07-20 08:30:00|89.57|89.52|89.39|89.31|89.68|89.63|89.37|89.3|353873
1626770100000|2021-07-20 08:35:00|89.38|89.32|89.45|89.4|89.58|89.53|89.26|89.16|273047
1626770400000|2021-07-20 08:40:00|89.46|89.41|89.53|89.5|89.54|89.5|89.33|89.28|279916
1626770700000|2021-07-20 08:45:00|89.54|89.48|89.36|89.31|89.55|89.54|89.26|89.21|184941
1626771000000|2021-07-20 08:50:00|89.37|89.32|89.39|89.33|89.53|89.45|89.27|89.21|329278
1626771300000|2021-07-20 08:55:00|89.38|89.31|89.36|89.32|89.45|89.42|89.24|89.19|240173
1626771600000|2021-07-20 09:00:00|89.35|89.3|89.67|89.63|89.76|89.7|89.29|89.26|248515
1626771900000|2021-07-20 09:05:00|89.68|89.64|89.74|89.68|89.74|89.71|89.47|89.37|276065
1626772200000|2021-07-20 09:10:00|89.75|89.69|90.1|90.05|90.13|90.06|89.69|89.64|370455
1626772500000|2021-07-20 09:15:00|90.09|90.04|90.23|90.18|90.26|90.2|89.95|89.88|503809
1626772800000|2021-07-20 09:20:00|90.22|90.17|90.01|89.94|90.22|90.17|89.94|89.87|188635
1626773100000|2021-07-20 09:25:00|90|89.93|90.52|90.44|90.55|90.5|90|89.93|348057
1626773400000|2021-07-20 09:30:00|90.51|90.45|90.4|90.32|90.73|90.68|90.39|90.31|630792
1626773700000|2021-07-20 09:35:00|90.39|90.33|90.45|90.41|90.62|90.58|90.37|90.3|163150
1626774000000|2021-07-20 09:40:00|90.46|90.42|90.71|90.64|90.76|90.73|90.46|90.42|263513
1626774300000|2021-07-20 09:45:00|90.7|90.65|90.1|90.02|90.75|90.7|90.1|90.01|189786
1626774600000|2021-07-20 09:50:00|90.11|90.03|90.03|89.98|90.17|90.12|89.99|89.93|314236
1626774900000|2021-07-20 09:55:00|90.02|89.95|89.96|89.9|90.16|90.09|89.91|89.84|210131
1626775200000|2021-07-20 10:00:00|89.95|89.89|89.59|89.52|89.95|89.89|89.59|89.51|183761
1626775500000|2021-07-20 10:05:00|89.57|89.51|89.7|89.66|89.79|89.72|89.53|89.44|182342
1626775800000|2021-07-20 10:10:00|89.71|89.67|90.09|90.05|90.19|90.13|89.71|89.67|186684
1626776100000|2021-07-20 10:15:00|90.12|90.06|90.28|90.23|90.29|90.23|90.1|90.03|134372
1626776400000|2021-07-20 10:20:00|90.27|90.24|90.2|90.13|90.41|90.35|90.2|90.12|68686
1626776700000|2021-07-20 10:25:00|90.19|90.12|90.05|89.98|90.19|90.12|89.91|89.83|117962
1626777000000|2021-07-20 10:30:00|90.06|89.99|90.24|90.19|90.24|90.2|90.05|89.98|184223
1626777300000|2021-07-20 10:35:00|90.25|90.2|90.27|90.21|90.42|90.4|90.19|90.11|431101
1626777600000|2021-07-20 10:40:00|90.28|90.22|90.12|90.05|90.35|90.28|90.12|90.04|46562
1626777900000|2021-07-20 10:45:00|90.11|90.04|89.85|89.78|90.14|90.08|89.81|89.74|172988
1626778200000|2021-07-20 10:50:00|89.87|89.79|89.83|89.78|89.95|89.9|89.76|89.7|182470
1626778500000|2021-07-20 10:55:00|89.82|89.76|89.87|89.81|89.97|89.93|89.78|89.71|239740
1626778800000|2021-07-20 11:00:00|89.89|89.82|89.78|89.71|89.89|89.82|89.64|89.56|247910
1626779100000|2021-07-20 11:05:00|89.77|89.7|89.73|89.67|89.82|89.8|89.6|89.55|289415
1626779400000|2021-07-20 11:10:00|89.72|89.65|89.77|89.71|89.77|89.71|89.54|89.45|279455
1626779700000|2021-07-20 11:15:00|89.78|89.72|89.93|89.91|90.02|89.96|89.78|89.72|217608
1626780000000|2021-07-20 11:20:00|89.95|89.92|90.3|90.22|90.45|90.36|89.95|89.91|138634
1626780300000|2021-07-20 11:25:00|90.29|90.23|90.39|90.33|90.46|90.4|90.23|90.15|109218
1626780600000|2021-07-20 11:30:00|90.38|90.3|90.5|90.45|90.61|90.59|90.36|90.27|143762
1626780900000|2021-07-20 11:35:00|90.49|90.44|90.35|90.28|90.55|90.5|90.34|90.27|79356
1626781200000|2021-07-20 11:40:00|90.36|90.29|90.31|90.25|90.47|90.39|90.29|90.23|127191
1626781500000|2021-07-20 11:45:00|90.3|90.24|90.14|90.07|90.3|90.24|90.06|90|79851
1626781800000|2021-07-20 11:50:00|90.13|90.05|89.99|89.93|90.16|90.09|89.97|89.91|84317
1626782100000|2021-07-20 11:55:00|89.98|89.94|90.09|90.04|90.21|90.2|89.96|89.91|118494
1626782400000|2021-07-20 12:00:00|90.1|90.05|90.29|90.22|90.3|90.25|90.1|90.05|169945
1626782700000|2021-07-20 12:05:00|90.3|90.24|89.91|89.84|90.3|90.24|89.87|89.8|176094
1626783000000|2021-07-20 12:10:00|89.9|89.9|89.65|89.59|89.91|89.9|89.65|89.58|117440
1626783300000|2021-07-20 12:15:00|89.64|89.58|89.53|89.47|89.7|89.62|89.51|89.43|150486
1626783600000|2021-07-20 12:20:00|89.54|89.48|89.49|89.45|89.68|89.63|89.49|89.45|72611
1626783900000|2021-07-20 12:25:00|89.5|89.46|89.37|89.29|89.59|89.52|89.37|89.28|161000
1626784200000|2021-07-20 12:30:00|89.36|89.3|89.3|89.24|89.51|89.43|89.27|89.19|288795
1626784500000|2021-07-20 12:35:00|89.33|89.25|89.26|89.18|89.44|89.37|89.22|89.18|165053
1626784800000|2021-07-20 12:40:00|89.24|89.17|89.04|89|89.24|89.17|89.04|89|92020
1626785100000|2021-07-20 12:45:00|89.03|88.98|89.1|89.04|89.22|89.18|89|88.96|258144
1626785400000|2021-07-20 12:50:00|89.09|89.03|88.97|88.94|89.18|89.12|88.97|88.89|591430
1626785700000|2021-07-20 12:55:00|88.96|88.91|88.7|88.65|88.96|88.91|88.62|88.53|281475
1626786000000|2021-07-20 13:00:00|88.71|88.66|88.8|88.72|88.86|88.8|88.7|88.66|134577
1626786300000|2021-07-20 13:05:00|88.79|88.71|88.72|88.67|88.82|88.78|88.61|88.53|90575
1626786600000|2021-07-20 13:10:00|88.71|88.64|88.48|88.42|88.71|88.64|88.45|88.4|94788
1626786900000|2021-07-20 13:15:00|88.5|88.43|88.29|88.22|88.58|88.56|88.29|88.22|101572
1626787200000|2021-07-20 13:20:00|88.28|88.21|88.28|88.24|88.42|88.38|88.21|88.16|161557
1626787500000|2021-07-20 13:25:00|88.29|88.23|88.12|88.06|88.34|88.31|88.1|88.04|149427
1626787800000|2021-07-20 13:30:00|88.13|88.07|88.24|88.17|88.26|88.19|87.93|87.86|402594
1626788100000|2021-07-20 13:35:00|88.22|88.18|87.75|87.68|88.32|88.26|87.67|87.6|590103
1626788400000|2021-07-20 13:40:00|87.74|87.67|88.12|88.03|88.25|88.18|87.5|87.46|961375
1626788700000|2021-07-20 13:45:00|88.11|88.02|88.73|88.62|88.83|88.73|88.05|88|557688
1626789000000|2021-07-20 13:50:00|88.76|88.63|88.75|88.68|88.83|88.73|88.52|88.44|1566420
1626789300000|2021-07-20 13:55:00|88.74|88.66|89.03|88.98|89.1|89.02|88.69|88.62|330718
1626789600000|2021-07-20 14:00:00|89.05|88.99|89.41|89.36|89.42|89.37|89.05|88.98|360060
1626789900000|2021-07-20 14:05:00|89.4|89.33|89.45|89.39|89.53|89.47|89.27|89.22|397963
1626790200000|2021-07-20 14:10:00|89.44|89.38|89.45|89.38|89.5|89.43|89.08|89.05|405690
1626790500000|2021-07-20 14:15:00|89.46|89.39|89.7|89.64|89.71|89.66|89.38|89.33|188625
1626790800000|2021-07-20 14:20:00|89.69|89.63|89.83|89.78|89.88|89.84|89.62|89.59|274695
1626791100000|2021-07-20 14:25:00|89.85|89.79|89.88|89.81|90.06|89.98|89.75|89.72|222996
1626791400000|2021-07-20 14:30:00|89.89|89.82|89.99|89.96|90.02|89.96|89.8|89.77|259563
1626791700000|2021-07-20 14:35:00|89.98|89.93|90.03|90|90.3|90.21|89.89|89.81|324946
1626792000000|2021-07-20 14:40:00|90.04|90.01|89.96|89.91|90.15|90.12|89.79|89.72|299314
1626792300000|2021-07-20 14:45:00|89.95|89.88|90.01|89.98|90.08|90.05|89.88|89.81|1209523
1626792600000|2021-07-20 14:50:00|90.03|89.99|90.46|90.39|90.5|90.43|90.01|89.99|266370
1626792900000|2021-07-20 14:55:00|90.47|90.41|90.58|90.54|90.69|90.63|90.46|90.41|275751
1626793200000|2021-07-20 15:00:00|90.6|90.55|90.71|90.67|90.8|90.74|90.45|90.41|500918
1626793500000|2021-07-20 15:05:00|90.7|90.65|90.82|90.76|90.9|90.84|90.69|90.63|421624
1626793800000|2021-07-20 15:10:00|90.81|90.74|90.37|90.29|90.86|90.81|90.33|90.26|702078
1626794100000|2021-07-20 15:15:00|90.35|90.3|90.27|90.24|90.49|90.42|90.27|90.24|363220
1626794400000|2021-07-20 15:20:00|90.26|90.25|90.21|90.16|90.46|90.4|90.14|90.1|404927
1626794700000|2021-07-20 15:25:00|90.22|90.21|90.11|90.02|90.43|90.4|90.09|90.02|481902
1626850800000|2021-07-21 07:00:00|91.27|90.82|91.48|91.22|91.77|91.58|91|90.73|221297
1626851100000|2021-07-21 07:05:00|91.51|91.23|92.78|92.59|93.06|92.92|91.37|91.08|905468
1626851400000|2021-07-21 07:10:00|92.77|92.58|92.66|92.52|92.95|92.8|92.17|91.96|361513
1626851700000|2021-07-21 07:15:00|92.64|92.5|93.41|93.25|93.55|93.43|92.64|92.45|800875
1626852000000|2021-07-21 07:20:00|93.4|93.26|93.56|93.47|93.76|93.65|93.16|93.04|312290
1626852300000|2021-07-21 07:25:00|93.57|93.48|94.13|94.02|94.16|94.03|93.43|93.33|988740
1626852600000|2021-07-21 07:30:00|94.14|94.03|94.67|94.56|94.79|94.7|94.08|94.02|642890
1626852900000|2021-07-21 07:35:00|94.66|94.55|94.83|94.77|94.9|94.8|94.6|94.51|398733
1626853200000|2021-07-21 07:40:00|94.82|94.76|95.27|95.19|95.6|95.57|94.69|94.59|941905
1626853500000|2021-07-21 07:45:00|95.28|95.18|95.39|95.3|95.6|95.59|95.21|95.13|468622
1626853800000|2021-07-21 07:50:00|95.38|95.29|95.16|95.1|95.46|95.38|95.03|95|1125808
1626854100000|2021-07-21 07:55:00|95.17|95.11|96.09|96.01|96.31|96.21|95.17|95.11|667475
1626854400000|2021-07-21 08:00:00|96.1|96.02|96.07|96.01|96.31|96.21|95.66|95.56|573482
1626854700000|2021-07-21 08:05:00|96.06|96.02|95.24|95.16|96.22|96.12|95.24|95.15|456510
1626855000000|2021-07-21 08:10:00|95.23|95.17|95.84|95.75|95.99|95.9|95.17|95.16|648890
1626855300000|2021-07-21 08:15:00|95.85|95.76|95.64|95.55|96.11|96.05|95.63|95.54|610885
1626855600000|2021-07-21 08:20:00|95.66|95.56|96.01|95.97|96.1|96.05|95.44|95.38|653897
1626855900000|2021-07-21 08:25:00|96.02|95.98|95.94|95.84|96.23|96.18|95.71|95.64|484255
1626856200000|2021-07-21 08:30:00|95.95|95.85|96.12|96.05|96.3|96.27|95.89|95.8|493017
1626856500000|2021-07-21 08:35:00|96.11|96.01|95.72|95.66|96.11|96.01|95.53|95.5|465627
1626856800000|2021-07-21 08:40:00|95.73|95.67|95.23|95.16|95.76|95.7|95.17|95.16|360262
1626857100000|2021-07-21 08:45:00|95.22|95.17|95.88|95.83|95.93|95.87|95.22|95.17|475032
1626857400000|2021-07-21 08:50:00|95.87|95.85|96.21|96.13|96.3|96.25|95.87|95.85|365076
1626857700000|2021-07-21 08:55:00|96.2|96.1|96.11|96.05|96.3|96.26|95.91|95.86|362319
1626858000000|2021-07-21 09:00:00|96.12|96.06|96.34|96.28|96.35|96.28|95.93|95.89|314620
1626858300000|2021-07-21 09:05:00|96.35|96.29|96.14|96.08|96.36|96.29|95.95|95.89|348459
1626858600000|2021-07-21 09:10:00|96.13|96.09|96.2|96.16|96.34|96.29|96.1|96.05|286048
1626858900000|2021-07-21 09:15:00|96.23|96.17|96.52|96.47|96.6|96.58|96.13|96.07|692902
1626859200000|2021-07-21 09:20:00|96.51|96.45|96.6|96.55|96.68|96.62|96.37|96.31|366192
1626859500000|2021-07-21 09:25:00|96.59|96.56|96.42|96.38|96.61|96.56|96.19|96.17|245281
1626859800000|2021-07-21 09:30:00|96.45|96.39|96.28|96.23|96.52|96.46|96.16|96.11|257856
1626860100000|2021-07-21 09:35:00|96.27|96.22|95.96|95.92|96.37|96.3|95.95|95.92|332155
1626860400000|2021-07-21 09:40:00|95.95|95.9|95.86|95.82|95.95|95.9|95.69|95.66|305924
1626860700000|2021-07-21 09:45:00|95.88|95.83|96.19|96.15|96.2|96.15|95.88|95.83|431764
1626861000000|2021-07-21 09:50:00|96.18|96.14|96.08|96.04|96.18|96.15|95.89|95.83|416026
1626861300000|2021-07-21 09:55:00|96.07|96.05|96.19|96.13|96.2|96.16|96.01|95.95|401624
1626861600000|2021-07-21 10:00:00|96.18|96.12|96.14|96.09|96.49|96.44|95.9|95.81|1686668
1626861900000|2021-07-21 10:05:00|96.13|96.08|96.12|96.07|96.3|96.28|96.1|96.06|288523
1626862200000|2021-07-21 10:10:00|96.11|96.06|95.93|95.87|96.17|96.11|95.91|95.85|189218
1626862500000|2021-07-21 10:15:00|95.89|95.88|95.67|95.6|95.98|95.94|95.63|95.58|493863
1626862800000|2021-07-21 10:20:00|95.66|95.59|95.79|95.74|95.92|95.87|95.57|95.49|134770
1626863100000|2021-07-21 10:25:00|95.78|95.71|95.69|95.66|95.82|95.75|95.61|95.58|154202
1626863400000|2021-07-21 10:30:00|95.68|95.65|95.35|95.31|95.78|95.75|95.06|95|287330
1626863700000|2021-07-21 10:35:00|95.34|95.32|95.08|95.02|95.34|95.32|94.98|94.93|212704
1626864000000|2021-07-21 10:40:00|95.07|94.99|95.14|95.07|95.16|95.07|94.86|94.79|710106
1626864300000|2021-07-21 10:45:00|95.13|95.08|95.53|95.47|95.72|95.63|95.09|95.06|494787
1626864600000|2021-07-21 10:50:00|95.54|95.48|95.69|95.63|95.85|95.81|95.45|95.4|280484
1626864900000|2021-07-21 10:55:00|95.7|95.64|96.01|95.94|96.04|95.97|95.55|95.51|171084
1626865200000|2021-07-21 11:00:00|96.02|95.93|96.15|96.1|96.17|96.12|95.91|95.82|230536
1626865500000|2021-07-21 11:05:00|96.14|96.09|96.17|96.12|96.3|96.25|95.94|95.87|348788
1626865800000|2021-07-21 11:10:00|96.16|96.11|96.13|96.1|96.27|96.2|95.94|95.91|260348
1626866100000|2021-07-21 11:15:00|96.16|96.11|96.17|96.1|96.3|96.26|96.03|96|202013
1626866400000|2021-07-21 11:20:00|96.14|96.11|95.67|95.61|96.14|96.11|95.58|95.51|198242
1626866700000|2021-07-21 11:25:00|95.66|95.59|95.43|95.37|95.67|95.59|95.33|95.25|297865
1626867000000|2021-07-21 11:30:00|95.42|95.35|94.99|94.95|95.42|95.35|94.97|94.91|436106
1626867300000|2021-07-21 11:35:00|94.98|94.96|95.01|94.98|95.25|95.24|94.96|94.91|211068
1626867600000|2021-07-21 11:40:00|95|94.97|95.26|95.22|95.36|95.31|94.96|94.93|148093
1626867900000|2021-07-21 11:45:00|95.27|95.23|95.04|95|95.27|95.23|94.92|94.89|210517
1626868200000|2021-07-21 11:50:00|95.05|95.01|94.96|94.94|95.14|95.09|94.96|94.93|218115
1626868500000|2021-07-21 11:55:00|94.98|94.95|95.23|95.18|95.25|95.2|94.98|94.95|210246
1626868800000|2021-07-21 12:00:00|95.25|95.19|95.17|95.12|95.36|95.29|95.01|94.96|210971
1626869100000|2021-07-21 12:05:00|95.18|95.13|95.28|95.24|95.29|95.26|95.15|95.13|130788
1626869400000|2021-07-21 12:10:00|95.27|95.23|95.71|95.66|95.72|95.68|95.23|95.2|246019
1626869700000|2021-07-21 12:15:00|95.7|95.64|95.68|95.66|95.72|95.7|95.53|95.48|141365
1626870000000|2021-07-21 12:20:00|95.67|95.65|95.64|95.62|95.78|95.75|95.57|95.54|399180
1626870300000|2021-07-21 12:25:00|95.65|95.63|95.68|95.65|95.82|95.79|95.65|95.62|130762
1626870600000|2021-07-21 12:30:00|95.69|95.66|95.74|95.68|95.84|95.82|95.67|95.63|291332
1626870900000|2021-07-21 12:35:00|95.75|95.69|95.69|95.64|95.86|95.78|95.59|95.55|170840
1626871200000|2021-07-21 12:40:00|95.67|95.63|95.83|95.78|95.89|95.87|95.65|95.6|139806
1626871500000|2021-07-21 12:45:00|95.85|95.79|96.02|95.99|96.09|96.04|95.78|95.72|349896
1626871800000|2021-07-21 12:50:00|96.01|95.98|95.95|95.91|96.02|95.98|95.91|95.86|164374
1626872100000|2021-07-21 12:55:00|95.97|95.92|96.16|96.13|96.26|96.19|95.96|95.92|335955
1626872400000|2021-07-21 13:00:00|96.17|96.14|96.19|96.15|96.3|96.28|96.01|95.99|305330
1626872700000|2021-07-21 13:05:00|96.2|96.16|96.24|96.21|96.34|96.3|96.18|96.16|202630
1626873000000|2021-07-21 13:10:00|96.26|96.22|96.36|96.3|96.36|96.32|96.16|96.11|247253
1626873300000|2021-07-21 13:15:00|96.35|96.31|96.39|96.37|96.43|96.42|96.28|96.23|211835
1626873600000|2021-07-21 13:20:00|96.38|96.36|96.2|96.14|96.43|96.39|96.2|96.12|153574
1626873900000|2021-07-21 13:25:00|96.21|96.15|96.41|96.38|96.56|96.52|96.06|96.04|942360
1626874200000|2021-07-21 13:30:00|96.46|96.44|96.76|96.69|96.93|96.86|96.42|96.37|973937
1626874500000|2021-07-21 13:35:00|96.78|96.7|96.79|96.75|96.93|96.89|96.61|96.59|326064
1626874800000|2021-07-21 13:40:00|96.78|96.74|96.98|96.92|97.07|97.01|96.7|96.67|716337
1626875100000|2021-07-21 13:45:00|96.99|96.93|96.94|96.92|97.19|97.16|96.85|96.81|368828
1626875400000|2021-07-21 13:50:00|96.96|96.91|96.85|96.82|97.04|97.02|96.8|96.77|362165
1626875700000|2021-07-21 13:55:00|96.86|96.83|96.76|96.73|97.13|97.07|96.75|96.73|615111
1626876000000|2021-07-21 14:00:00|96.79|96.74|96.99|96.96|97.04|97|96.67|96.6|879125
1626876300000|2021-07-21 14:05:00|96.98|96.97|96.98|96.95|97.14|97.09|96.93|96.88|885493
1626876600000|2021-07-21 14:10:00|96.97|96.94|97|96.96|97.13|97.07|96.7|96.68|736401
1626876900000|2021-07-21 14:15:00|96.99|96.95|97.16|97.12|97.2|97.15|96.95|96.92|515492
1626877200000|2021-07-21 14:20:00|97.15|97.13|97.13|97.08|97.3|97.26|97.08|97.04|929731
1626877500000|2021-07-21 14:25:00|97.14|97.1|96.67|96.64|97.15|97.11|96.66|96.58|252222
1626877800000|2021-07-21 14:30:00|96.66|96.62|96.71|96.63|96.76|96.7|96.46|96.41|299644
1626878100000|2021-07-21 14:35:00|96.7|96.64|97.07|97.02|97.13|97.09|96.68|96.64|322008
1626878400000|2021-07-21 14:40:00|97.08|97.03|97.07|97.04|97.12|97.06|96.88|96.84|357238
1626878700000|2021-07-21 14:45:00|97.06|97.02|97.02|96.96|97.16|97.12|96.84|96.79|409457
1626879000000|2021-07-21 14:50:00|97.03|96.97|96.71|96.65|97.1|97.07|96.69|96.64|285897
1626879300000|2021-07-21 14:55:00|96.7|96.64|96.58|96.55|96.8|96.78|96.52|96.47|274758
1626879600000|2021-07-21 15:00:00|96.6|96.56|97.08|97.04|97.17|97.16|96.6|96.56|436934
1626879900000|2021-07-21 15:05:00|97.07|97.03|97.02|96.98|97.12|97.1|96.92|96.88|339741
1626880200000|2021-07-21 15:10:00|97.01|96.97|96.89|96.87|97.14|97.09|96.87|96.83|198080
1626880500000|2021-07-21 15:15:00|96.9|96.88|96.95|96.93|96.95|96.93|96.82|96.76|313967
1626880800000|2021-07-21 15:20:00|96.96|96.92|96.74|96.7|96.97|96.92|96.73|96.69|539367
1626881100000|2021-07-21 15:25:00|96.75|96.73|97.02|96.97|97.04|96.97|96.69|96.64|782250
1626937200000|2021-07-22 07:00:00|97.5|97.32|97.62|97.46|97.94|97.81|97.5|97.32|796868
1626937500000|2021-07-22 07:05:00|97.66|97.47|98.45|98.34|98.47|98.34|97.4|97.3|444811
1626937800000|2021-07-22 07:10:00|98.46|98.35|98.57|98.45|98.83|98.68|98.26|98.04|873512
1626938100000|2021-07-22 07:15:00|98.58|98.46|98.81|98.74|99|98.91|98.53|98.46|533289
1626938400000|2021-07-22 07:20:00|98.85|98.75|98.62|98.55|98.95|98.83|98.54|98.48|420013
1626938700000|2021-07-22 07:25:00|98.61|98.54|98.52|98.49|98.66|98.58|98.21|98.09|356594
1626939000000|2021-07-22 07:30:00|98.51|98.46|98.95|98.85|99|98.94|98.38|98.34|351698
1626939300000|2021-07-22 07:35:00|98.96|98.86|98.99|98.91|99.16|99.15|98.83|98.76|534938
1626939600000|2021-07-22 07:40:00|98.97|98.9|98.84|98.76|98.97|98.9|98.71|98.61|334348
1626939900000|2021-07-22 07:45:00|98.86|98.77|98.92|98.88|99|98.94|98.68|98.62|250954
1626940200000|2021-07-22 07:50:00|98.95|98.89|98.96|98.9|99.11|99.04|98.8|98.76|204340
1626940500000|2021-07-22 07:55:00|98.95|98.89|98.53|98.47|99.09|99.02|98.49|98.42|302575
1626940800000|2021-07-22 08:00:00|98.52|98.48|98.84|98.79|98.88|98.79|98.49|98.47|184525
1626941100000|2021-07-22 08:05:00|98.87|98.8|98.92|98.87|98.98|98.93|98.71|98.65|198451
1626941400000|2021-07-22 08:10:00|98.89|98.88|99.08|99.03|99.1|99.05|98.88|98.81|292001
1626941700000|2021-07-22 08:15:00|99.05|99.01|98.79|98.71|99.05|99.01|98.48|98.41|351085
1626942000000|2021-07-22 08:20:00|98.75|98.72|98.98|98.94|99.1|99.02|98.75|98.71|298351
1626942300000|2021-07-22 08:25:00|98.97|98.92|98.91|98.88|98.97|98.92|98.79|98.76|173918
1626942600000|2021-07-22 08:30:00|98.9|98.89|98.99|98.95|99|98.95|98.76|98.7|364244
1626942900000|2021-07-22 08:35:00|98.98|98.94|98.94|98.92|99.09|99.05|98.9|98.88|216285
1626943200000|2021-07-22 08:40:00|98.93|98.91|98.96|98.92|99.06|99.02|98.89|98.83|225523
1626943500000|2021-07-22 08:45:00|98.95|98.9|98.96|98.92|99.08|99.04|98.93|98.9|239629
1626943800000|2021-07-22 08:50:00|98.99|98.93|98.87|98.81|99.01|98.98|98.74|98.68|161035
1626944100000|2021-07-22 08:55:00|98.86|98.79|98.93|98.89|99|98.94|98.66|98.62|115366
1626944400000|2021-07-22 09:00:00|98.92|98.87|98.8|98.74|99.05|98.99|98.8|98.74|249519
1626944700000|2021-07-22 09:05:00|98.79|98.73|98.68|98.61|98.79|98.74|98.61|98.54|78472
1626945000000|2021-07-22 09:10:00|98.71|98.62|98.5|98.47|98.81|98.72|98.5|98.44|137227
1626945300000|2021-07-22 09:15:00|98.49|98.46|98.8|98.76|98.88|98.81|98.43|98.38|127180
1626945600000|2021-07-22 09:20:00|98.82|98.75|98.87|98.81|98.88|98.81|98.67|98.62|130862
1626945900000|2021-07-22 09:25:00|98.88|98.84|98.62|98.56|98.9|98.85|98.6|98.53|148780
1626946200000|2021-07-22 09:30:00|98.61|98.53|98.67|98.62|98.8|98.77|98.55|98.51|177408
1626946500000|2021-07-22 09:35:00|98.66|98.59|98.77|98.71|98.8|98.74|98.6|98.57|74123
1626946800000|2021-07-22 09:40:00|98.76|98.7|98.57|98.5|98.76|98.7|98.45|98.42|134654
1626947100000|2021-07-22 09:45:00|98.55|98.51|98.75|98.71|98.78|98.71|98.45|98.4|214440
1626947400000|2021-07-22 09:50:00|98.74|98.69|98.71|98.66|98.77|98.72|98.62|98.57|92868
1626947700000|2021-07-22 09:55:00|98.72|98.67|98.49|98.48|98.72|98.67|98.46|98.4|129125
1626948000000|2021-07-22 10:00:00|98.48|98.45|98.56|98.53|98.59|98.54|98.37|98.32|165887
1626948300000|2021-07-22 10:05:00|98.55|98.5|98.46|98.43|98.56|98.5|98.33|98.31|85990
1626948600000|2021-07-22 10:10:00|98.49|98.44|98.55|98.5|98.59|98.54|98.42|98.39|160765
1626948900000|2021-07-22 10:15:00|98.54|98.49|98.53|98.49|98.58|98.55|98.47|98.46|161118
1626949200000|2021-07-22 10:20:00|98.52|98.48|98.37|98.33|98.52|98.49|98.37|98.31|93189
1626949500000|2021-07-22 10:25:00|98.36|98.32|98.49|98.44|98.51|98.46|98.35|98.32|200174
1626949800000|2021-07-22 10:30:00|98.51|98.45|98.53|98.49|98.56|98.51|98.42|98.38|118812
1626950100000|2021-07-22 10:35:00|98.52|98.48|98.39|98.36|98.52|98.49|98.39|98.34|194593
1626950400000|2021-07-22 10:40:00|98.38|98.34|98.49|98.45|98.52|98.48|98.31|98.29|218125
1626950700000|2021-07-22 10:45:00|98.5|98.44|98.58|98.54|98.7|98.65|98.45|98.4|64181
1626951000000|2021-07-22 10:50:00|98.6|98.55|98.62|98.57|98.73|98.7|98.6|98.52|121109
1626951300000|2021-07-22 10:55:00|98.61|98.56|98.51|98.47|98.76|98.7|98.48|98.43|94865
1626951600000|2021-07-22 11:00:00|98.54|98.48|98.56|98.49|98.63|98.58|98.49|98.44|88802
1626951900000|2021-07-22 11:05:00|98.55|98.51|98.46|98.44|98.55|98.51|98.42|98.39|71710
1626952200000|2021-07-22 11:10:00|98.45|98.41|97.83|97.79|98.45|98.44|97.74|97.67|784037
1626952500000|2021-07-22 11:15:00|97.82|97.78|97.71|97.67|97.87|97.84|97.69|97.62|194096
1626952800000|2021-07-22 11:20:00|97.7|97.64|97.65|97.58|97.74|97.69|97.54|97.5|324265
1626953100000|2021-07-22 11:25:00|97.66|97.57|97.65|97.62|97.74|97.67|97.6|97.54|110072
1626953400000|2021-07-22 11:30:00|97.66|97.59|97.73|97.69|97.74|97.71|97.56|97.5|98624
1626953700000|2021-07-22 11:35:00|97.74|97.7|97.86|97.83|97.86|97.83|97.74|97.69|80110
1626954000000|2021-07-22 11:40:00|97.88|97.84|97.77|97.71|97.98|97.92|97.77|97.68|156101
1626954300000|2021-07-22 11:45:00|97.76|97.68|97.68|97.63|97.85|97.78|97.67|97.62|90356
1626954600000|2021-07-22 11:50:00|97.67|97.62|97.67|97.62|97.78|97.73|97.53|97.5|129046
1626954900000|2021-07-22 11:55:00|97.69|97.63|97.68|97.65|97.82|97.79|97.67|97.62|83500
1626955200000|2021-07-22 12:00:00|97.67|97.62|97.31|97.26|97.7|97.64|97.31|97.25|169651
1626955500000|2021-07-22 12:05:00|97.3|97.24|97.3|97.26|97.35|97.29|97.25|97.2|123224
1626955800000|2021-07-22 12:10:00|97.29|97.24|97.33|97.27|97.38|97.3|97.17|97.1|139218
1626956100000|2021-07-22 12:15:00|97.32|97.26|97.4|97.36|97.45|97.4|97.25|97.2|53610
1626956400000|2021-07-22 12:20:00|97.41|97.37|97.34|97.29|97.42|97.37|97.28|97.22|37081
1626956700000|2021-07-22 12:25:00|97.35|97.3|97.24|97.21|97.43|97.37|97.2|97.14|145823
1626957000000|2021-07-22 12:30:00|97.23|97.18|97|96.96|97.23|97.18|96.94|96.9|219595
1626957300000|2021-07-22 12:35:00|96.99|96.95|96.72|96.66|97.06|97.02|96.71|96.65|544150
1626957600000|2021-07-22 12:40:00|96.73|96.67|96.38|96.33|96.81|96.74|96.34|96.25|298100
1626957900000|2021-07-22 12:45:00|96.37|96.32|96.26|96.2|96.37|96.32|96.12|96|142179
1626958200000|2021-07-22 12:50:00|96.25|96.18|95.85|95.77|96.25|96.22|95.73|95.64|184545
1626958500000|2021-07-22 12:55:00|95.86|95.78|95.66|95.61|95.98|95.87|95.66|95.6|282669
1626958800000|2021-07-22 13:00:00|95.65|95.6|95.75|95.73|95.82|95.8|95.54|95.5|289125
1626959100000|2021-07-22 13:05:00|95.79|95.74|95.99|95.93|96.1|96.05|95.78|95.74|346369
1626959400000|2021-07-22 13:10:00|95.98|95.91|96.41|96.33|96.51|96.45|95.91|95.88|2187731
1626959700000|2021-07-22 13:15:00|96.4|96.34|96.31|96.25|96.48|96.41|96.2|96.18|110024
1626960000000|2021-07-22 13:20:00|96.3|96.24|96.2|96.16|96.42|96.38|96.18|96.12|98446
1626960300000|2021-07-22 13:25:00|96.19|96.14|96.39|96.36|96.47|96.4|96.12|96.07|89254
1626960600000|2021-07-22 13:30:00|96.41|96.35|95.92|95.88|96.41|96.35|95.88|95.79|491950
1626960900000|2021-07-22 13:35:00|95.91|95.87|96.37|96.31|96.39|96.31|95.67|95.6|345426
1626961200000|2021-07-22 13:40:00|96.36|96.32|96.66|96.63|96.86|96.79|96.21|96.13|331788
1626961500000|2021-07-22 13:45:00|96.65|96.62|96|95.91|96.74|96.69|95.99|95.9|174191
1626961800000|2021-07-22 13:50:00|95.99|95.94|96.14|96.1|96.2|96.11|95.84|95.8|271395
1626962100000|2021-07-22 13:55:00|96.13|96.09|96.14|96.05|96.31|96.21|95.97|95.89|212205
1626962400000|2021-07-22 14:00:00|96.16|96.12|96.04|95.98|96.32|96.26|95.99|95.92|188280
1626962700000|2021-07-22 14:05:00|96.03|95.95|95.75|95.68|96.15|96.07|95.75|95.66|320071
1626963000000|2021-07-22 14:10:00|95.77|95.69|95.98|95.92|96.25|96.17|95.77|95.69|225154
1626963300000|2021-07-22 14:15:00|95.99|95.93|96.16|96.09|96.25|96.17|95.92|95.83|176224
1626963600000|2021-07-22 14:20:00|96.17|96.1|96.03|95.98|96.26|96.19|96.01|95.96|222324
1626963900000|2021-07-22 14:25:00|96.05|95.99|96.14|96.1|96.26|96.23|95.98|95.9|240713
1626964200000|2021-07-22 14:30:00|96.17|96.11|96.12|96.08|96.31|96.25|96|95.93|239629
1626964500000|2021-07-22 14:35:00|96.11|96.07|96.01|95.97|96.17|96.13|95.93|95.87|143219
1626964800000|2021-07-22 14:40:00|96|95.98|95.99|95.95|96.2|96.15|95.99|95.94|246562
1626965100000|2021-07-22 14:45:00|96|95.96|95.68|95.64|96.02|95.98|95.68|95.62|187553
1626965400000|2021-07-22 14:50:00|95.67|95.63|95.57|95.5|95.67|95.63|95.49|95.42|291788
1626965700000|2021-07-22 14:55:00|95.56|95.53|95.4|95.35|95.57|95.54|95.39|95.34|192313
1626966000000|2021-07-22 15:00:00|95.41|95.36|95.33|95.3|95.48|95.44|95.33|95.29|222771
1626966300000|2021-07-22 15:05:00|95.32|95.29|95.34|95.3|95.41|95.37|95.25|95.2|223830
1626966600000|2021-07-22 15:10:00|95.35|95.31|95.3|95.26|95.36|95.31|95.2|95.13|161946
1626966900000|2021-07-22 15:15:00|95.29|95.25|95.37|95.34|95.38|95.35|95.25|95.2|334351
1626967200000|2021-07-22 15:20:00|95.36|95.31|95.4|95.38|95.43|95.4|95.31|95.29|289953
1626967500000|2021-07-22 15:25:00|95.41|95.36|95.58|95.52|95.64|95.57|95.37|95.34|638001
1627023600000|2021-07-23 07:00:00|96.77|96.11|97.88|97.7|98|97.77|96.51|96.11|282617
1627023900000|2021-07-23 07:05:00|97.87|97.71|98.6|98.47|98.6|98.51|97.78|97.62|388032
1627024200000|2021-07-23 07:10:00|98.59|98.48|98.39|98.25|98.74|98.6|98.07|97.91|337201
1627024500000|2021-07-23 07:15:00|98.4|98.26|98.83|98.75|98.88|98.75|98.1|97.81|624066
1627024800000|2021-07-23 07:20:00|98.82|98.76|98.73|98.64|98.88|98.77|98.42|98.34|792632
1627025100000|2021-07-23 07:25:00|98.79|98.65|98.41|98.33|98.79|98.68|98.08|97.94|1220236
1627025400000|2021-07-23 07:30:00|98.42|98.34|98.34|98.23|98.58|98.5|98.26|98.15|230082
1627025700000|2021-07-23 07:35:00|98.33|98.24|98.36|98.32|98.52|98.46|98.33|98.23|352201
1627026000000|2021-07-23 07:40:00|98.38|98.26|97.99|97.91|98.5|98.37|97.99|97.9|302754
1627026300000|2021-07-23 07:45:00|97.97|97.9|97.91|97.82|98.14|98.04|97.75|97.67|135857
1627026600000|2021-07-23 07:50:00|97.92|97.83|97.9|97.79|97.96|97.9|97.64|97.54|104827
1627026900000|2021-07-23 07:55:00|97.89|97.82|97.98|97.91|98.13|98.06|97.82|97.73|188461
1627027200000|2021-07-23 08:00:00|97.99|97.92|98.01|97.97|98.1|98.01|97.9|97.83|213003
1627027500000|2021-07-23 08:05:00|98.03|97.98|98.11|98.05|98.33|98.25|97.99|97.92|393893
1627027800000|2021-07-23 08:10:00|98.1|98.02|97.97|97.91|98.26|98.18|97.94|97.9|213829
1627028100000|2021-07-23 08:15:00|97.96|97.87|98.26|98.19|98.35|98.29|97.94|97.85|745284
1627028400000|2021-07-23 08:20:00|98.25|98.18|98.5|98.44|98.53|98.48|98.13|98.06|202812
1627028700000|2021-07-23 08:25:00|98.49|98.42|98.6|98.56|98.6|98.56|98.34|98.27|144029
1627029000000|2021-07-23 08:30:00|98.65|98.57|98.23|98.16|98.7|98.61|98.23|98.15|112562
1627029300000|2021-07-23 08:35:00|98.22|98.15|98.22|98.18|98.4|98.34|98.15|98.08|151822
1627029600000|2021-07-23 08:40:00|98.21|98.14|98.28|98.22|98.32|98.23|98.08|98|59315
1627029900000|2021-07-23 08:45:00|98.27|98.2|97.97|97.9|98.27|98.2|97.97|97.9|77009
1627030200000|2021-07-23 08:50:00|97.96|97.89|97.91|97.84|98|97.96|97.82|97.75|61331
1627030500000|2021-07-23 08:55:00|97.89|97.85|97.77|97.71|97.99|97.9|97.71|97.62|94119
1627030800000|2021-07-23 09:00:00|97.76|97.68|97.82|97.74|97.82|97.78|97.58|97.56|78112
1627031100000|2021-07-23 09:05:00|97.83|97.73|97.59|97.53|97.84|97.73|97.58|97.52|176550
1627031400000|2021-07-23 09:10:00|97.61|97.54|97.49|97.44|97.73|97.68|97.49|97.42|46431
1627031700000|2021-07-23 09:15:00|97.51|97.45|97.61|97.53|97.71|97.62|97.49|97.43|88988
1627032000000|2021-07-23 09:20:00|97.62|97.54|97.72|97.66|97.93|97.83|97.61|97.54|112394
1627032300000|2021-07-23 09:25:00|97.73|97.67|97.24|97.18|97.8|97.73|97.08|97|769463
1627032600000|2021-07-23 09:30:00|97.25|97.19|97.53|97.44|97.61|97.52|97.25|97.19|270384
1627032900000|2021-07-23 09:35:00|97.51|97.49|97.41|97.36|97.71|97.62|97.33|97.26|92533
1627033200000|2021-07-23 09:40:00|97.42|97.37|97.3|97.24|97.45|97.38|97.25|97.19|75210
1627033500000|2021-07-23 09:45:00|97.31|97.25|97.78|97.72|97.8|97.77|97.31|97.25|115606
1627033800000|2021-07-23 09:50:00|97.77|97.7|97.59|97.52|97.81|97.76|97.57|97.5|170277
1627034100000|2021-07-23 09:55:00|97.58|97.51|97.41|97.35|97.58|97.54|97.38|97.29|52641
1627034400000|2021-07-23 10:00:00|97.4|97.36|97.27|97.22|97.48|97.47|97.27|97.19|27576
1627034700000|2021-07-23 10:05:00|97.29|97.23|97.08|97.01|97.33|97.28|97.05|97|169897
1627035000000|2021-07-23 10:10:00|97.11|97.02|97.4|97.34|97.41|97.35|97.1|97.02|56880
1627035300000|2021-07-23 10:15:00|97.41|97.35|97.34|97.28|97.41|97.35|97.29|97.23|80337
1627035600000|2021-07-23 10:20:00|97.35|97.29|97.5|97.42|97.57|97.49|97.3|97.23|68390
1627035900000|2021-07-23 10:25:00|97.49|97.41|97.44|97.38|97.57|97.52|97.44|97.38|47572
1627036200000|2021-07-23 10:30:00|97.45|97.39|97.51|97.44|97.52|97.44|97.3|97.25|77654
1627036500000|2021-07-23 10:35:00|97.52|97.45|97.31|97.25|97.54|97.46|97.2|97.17|80367
1627036800000|2021-07-23 10:40:00|97.3|97.24|97.41|97.35|97.53|97.46|97.29|97.24|77317
1627037100000|2021-07-23 10:45:00|97.4|97.34|97.29|97.23|97.4|97.34|97.23|97.19|28717
1627037400000|2021-07-23 10:50:00|97.3|97.24|97.51|97.44|97.51|97.44|97.28|97.23|226951
1627037700000|2021-07-23 10:55:00|97.5|97.45|97.6|97.55|97.63|97.56|97.46|97.43|57704
1627038000000|2021-07-23 11:00:00|97.59|97.53|97.43|97.36|97.67|97.61|97.43|97.36|65496
1627038300000|2021-07-23 11:05:00|97.44|97.37|97.39|97.34|97.49|97.44|97.15|97.1|207989
1627038600000|2021-07-23 11:10:00|97.38|97.33|97.18|97.14|97.39|97.34|97.18|97.12|77478
1627038900000|2021-07-23 11:15:00|97.17|97.12|96.93|96.9|97.17|97.12|96.91|96.82|111090
1627039200000|2021-07-23 11:20:00|96.92|96.89|96.82|96.76|97.07|96.99|96.82|96.75|61296
1627039500000|2021-07-23 11:25:00|96.83|96.78|96.79|96.71|96.84|96.8|96.69|96.62|49139
1627039800000|2021-07-23 11:30:00|96.8|96.72|96.75|96.69|96.89|96.81|96.74|96.67|280327
1627040100000|2021-07-23 11:35:00|96.74|96.68|96.58|96.53|96.76|96.71|96.54|96.5|67945
1627040400000|2021-07-23 11:40:00|96.59|96.52|96.68|96.63|96.68|96.63|96.51|96.46|41357
1627040700000|2021-07-23 11:45:00|96.67|96.62|96.65|96.58|96.68|96.62|96.53|96.49|68029
1627041000000|2021-07-23 11:50:00|96.66|96.65|97.07|97|97.07|97|96.65|96.58|101082
1627041300000|2021-07-23 11:55:00|97.08|97.01|97.29|97.23|97.31|97.23|97.02|96.98|65080
1627041600000|2021-07-23 12:00:00|97.28|97.2|97.04|96.97|97.28|97.22|97|96.92|258592
1627041900000|2021-07-23 12:05:00|97.03|96.96|97.03|96.98|97.11|97.04|96.93|96.86|36479
1627042200000|2021-07-23 12:10:00|97.02|96.96|96.98|96.94|97.02|96.96|96.91|96.85|16882
1627042500000|2021-07-23 12:15:00|97.01|96.95|97.09|97.05|97.1|97.08|97.01|96.95|35280
1627042800000|2021-07-23 12:20:00|97.08|97.03|97.04|96.99|97.23|97.16|97.01|96.94|73276
1627043100000|2021-07-23 12:25:00|97.05|97|97.19|97.15|97.28|97.2|97.05|97|37558
1627043400000|2021-07-23 12:30:00|97.18|97.14|97.04|96.98|97.18|97.14|97.01|96.96|40737
1627043700000|2021-07-23 12:35:00|97.03|96.97|96.96|96.9|97.1|97.04|96.9|96.85|94526
1627044000000|2021-07-23 12:40:00|96.98|96.91|96.95|96.9|97.03|96.94|96.88|96.84|1596350
1627044300000|2021-07-23 12:45:00|96.94|96.91|96.9|96.85|96.95|96.91|96.85|96.79|38619
1627044600000|2021-07-23 12:50:00|96.91|96.86|96.91|96.84|96.95|96.9|96.81|96.8|69069
1627044900000|2021-07-23 12:55:00|96.89|96.82|96.91|96.86|97|96.95|96.83|96.78|63028
1627045200000|2021-07-23 13:00:00|96.92|96.87|97.06|97|97.07|97.02|96.89|96.84|78439
1627045500000|2021-07-23 13:05:00|97.05|96.99|97.02|96.97|97.15|97.1|96.98|96.95|142848
1627045800000|2021-07-23 13:10:00|97.03|96.98|96.97|96.94|97.08|97.03|96.89|96.84|51771
1627046100000|2021-07-23 13:15:00|96.96|96.93|97.03|96.97|97.04|96.99|96.88|96.83|53960
1627046400000|2021-07-23 13:20:00|97.02|96.95|97.1|97.04|97.19|97.12|96.93|96.89|49537
1627046700000|2021-07-23 13:25:00|97.12|97.06|97.11|97.09|97.23|97.17|97.11|97.06|45228
1627047000000|2021-07-23 13:30:00|97.1|97.08|97|96.93|97.1|97.08|96.78|96.75|210044
1627047300000|2021-07-23 13:35:00|96.99|96.92|96.8|96.73|97|96.93|96.59|96.52|160636
1627047600000|2021-07-23 13:40:00|96.81|96.72|96.88|96.81|96.89|96.83|96.7|96.65|114298
1627047900000|2021-07-23 13:45:00|96.87|96.8|96.68|96.64|96.88|96.81|96.68|96.64|134881
1627048200000|2021-07-23 13:50:00|96.67|96.63|96.02|95.97|96.67|96.63|95.95|95.9|515651
1627048500000|2021-07-23 13:55:00|96.03|95.98|95.89|95.84|96.19|96.1|95.85|95.8|356402
1627048800000|2021-07-23 14:00:00|95.91|95.85|95.84|95.79|96.01|95.94|95.59|95.53|148949
1627049100000|2021-07-23 14:05:00|95.88|95.8|95.87|95.81|95.9|95.84|95.69|95.63|187858
1627049400000|2021-07-23 14:10:00|95.86|95.8|95.65|95.59|95.9|95.83|95.58|95.53|182108
1627049700000|2021-07-23 14:15:00|95.64|95.6|95.61|95.56|95.83|95.76|95.53|95.5|118074
1627050000000|2021-07-23 14:20:00|95.6|95.55|95.57|95.53|95.64|95.57|95.45|95.39|170814
1627050300000|2021-07-23 14:25:00|95.56|95.52|95.92|95.86|96.02|95.95|95.51|95.48|168641
1627050600000|2021-07-23 14:30:00|95.91|95.85|95.8|95.76|95.92|95.86|95.7|95.65|122518
1627050900000|2021-07-23 14:35:00|95.79|95.75|95.61|95.59|95.98|95.91|95.6|95.59|170325
1627051200000|2021-07-23 14:40:00|95.6|95.57|95.65|95.6|95.8|95.77|95.55|95.49|121402
1627051500000|2021-07-23 14:45:00|95.64|95.61|95.49|95.44|95.65|95.62|95.36|95.33|247619
1627051800000|2021-07-23 14:50:00|95.5|95.45|95.41|95.38|95.5|95.47|95.33|95.3|382036
1627052100000|2021-07-23 14:55:00|95.4|95.37|95.65|95.61|95.67|95.62|95.39|95.37|153001
1627052400000|2021-07-23 15:00:00|95.66|95.62|95.63|95.6|95.85|95.79|95.6|95.57|308965
1627052700000|2021-07-23 15:05:00|95.64|95.61|95.71|95.69|95.85|95.82|95.64|95.6|310039
1627053000000|2021-07-23 15:10:00|95.74|95.7|95.56|95.51|95.77|95.75|95.47|95.41|299518
1627053300000|2021-07-23 15:15:00|95.55|95.52|95.63|95.6|95.79|95.76|95.5|95.48|233134
1627053600000|2021-07-23 15:20:00|95.64|95.59|95.51|95.48|95.7|95.64|95.49|95.44|284905
1627053900000|2021-07-23 15:25:00|95.52|95.49|95.83|95.76|95.88|95.82|95.48|95.44|283446
1627282800000|2021-07-26 07:00:00|95.24|95|96.63|96.41|97.3|97.11|94.93|94.7|936080
1627283100000|2021-07-26 07:05:00|96.64|96.38|96.56|96.42|97.25|97.06|96.28|96.01|938649
1627283400000|2021-07-26 07:10:00|96.55|96.41|96.1|95.92|96.55|96.45|96.02|95.86|192843
1627283700000|2021-07-26 07:15:00|96.11|95.93|95.73|95.62|96.23|96.07|95.7|95.54|250422
1627284000000|2021-07-26 07:20:00|95.79|95.63|95.5|95.41|95.84|95.68|95.28|95.14|128994
1627284300000|2021-07-26 07:25:00|95.49|95.4|96.16|96.07|96.2|96.09|95.45|95.33|226097
1627284600000|2021-07-26 07:30:00|96.15|96.08|96.36|96.26|96.5|96.38|95.99|95.94|139797
1627284900000|2021-07-26 07:35:00|96.37|96.27|96.18|96.09|96.48|96.39|96.14|96.07|127025
1627285200000|2021-07-26 07:40:00|96.19|96.1|96.23|96.14|96.4|96.32|96|95.93|182564
1627285500000|2021-07-26 07:45:00|96.22|96.13|96.04|95.98|96.41|96.32|95.97|95.92|245814
1627285800000|2021-07-26 07:50:00|96.03|95.96|95.86|95.82|96.13|96.04|95.8|95.73|105315
1627286100000|2021-07-26 07:55:00|95.85|95.8|96.17|96.12|96.3|96.22|95.76|95.67|278156
1627286400000|2021-07-26 08:00:00|96.15|96.11|95.86|95.85|96.22|96.14|95.77|95.7|130619
1627286700000|2021-07-26 08:05:00|95.9|95.86|95.56|95.49|95.98|95.92|95.54|95.47|126402
1627287000000|2021-07-26 08:10:00|95.55|95.48|95.75|95.68|95.76|95.68|95.47|95.4|81241
1627287300000|2021-07-26 08:15:00|95.78|95.69|96.24|96.19|96.31|96.24|95.78|95.69|298909
1627287600000|2021-07-26 08:20:00|96.23|96.18|95.84|95.81|96.23|96.18|95.8|95.77|166682
1627287900000|2021-07-26 08:25:00|95.85|95.82|96.22|96.16|96.23|96.16|95.85|95.82|126242
1627288200000|2021-07-26 08:30:00|96.23|96.17|96.26|96.21|96.33|96.28|96.19|96.12|121721
1627288500000|2021-07-26 08:35:00|96.27|96.22|96.17|96.12|96.31|96.25|96.06|95.99|123664
1627288800000|2021-07-26 08:40:00|96.19|96.13|96.17|96.12|96.28|96.22|96.08|96.02|46490
1627289100000|2021-07-26 08:45:00|96.16|96.13|96.03|96|96.27|96.21|95.93|95.9|220081
1627289400000|2021-07-26 08:50:00|96.02|95.99|95.93|95.89|96.07|96.01|95.91|95.86|55612
1627289700000|2021-07-26 08:55:00|95.92|95.88|95.86|95.82|95.93|95.89|95.77|95.73|56861
1627290000000|2021-07-26 09:00:00|95.85|95.81|95.81|95.78|95.93|95.9|95.79|95.73|69033
1627290300000|2021-07-26 09:05:00|95.82|95.79|96.14|96.1|96.25|96.19|95.81|95.77|133931
1627290600000|2021-07-26 09:10:00|96.13|96.08|96.21|96.18|96.29|96.22|96.06|95.99|50361
1627290900000|2021-07-26 09:15:00|96.24|96.19|96.2|96.14|96.33|96.29|96.17|96.11|61637
1627291200000|2021-07-26 09:20:00|96.21|96.15|96.24|96.19|96.33|96.29|96.15|96.1|88235
1627291500000|2021-07-26 09:25:00|96.26|96.2|96.22|96.17|96.35|96.3|96.15|96.1|70439
1627291800000|2021-07-26 09:30:00|96.21|96.18|96.4|96.37|96.5|96.47|96.2|96.17|245794
1627292100000|2021-07-26 09:35:00|96.39|96.38|96.64|96.57|96.65|96.57|96.29|96.26|166315
1627292400000|2021-07-26 09:40:00|96.65|96.58|96.72|96.67|96.8|96.75|96.62|96.56|96408
1627292700000|2021-07-26 09:45:00|96.73|96.68|96.92|96.88|97.02|96.99|96.72|96.68|154782
1627293000000|2021-07-26 09:50:00|96.91|96.87|96.9|96.84|97.01|96.95|96.68|96.64|166114
1627293300000|2021-07-26 09:55:00|96.92|96.85|96.75|96.72|96.93|96.88|96.6|96.52|175625
1627293600000|2021-07-26 10:00:00|96.77|96.73|96.85|96.8|96.86|96.8|96.66|96.6|78644
1627293900000|2021-07-26 10:05:00|96.84|96.81|96.97|96.93|97.04|96.99|96.83|96.78|77730
1627294200000|2021-07-26 10:10:00|96.99|96.94|97.18|97.12|97.19|97.12|96.92|96.87|130239
1627294500000|2021-07-26 10:15:00|97.16|97.13|96.92|96.89|97.28|97.19|96.92|96.87|187103
1627294800000|2021-07-26 10:20:00|96.93|96.9|97.16|97.12|97.18|97.12|96.87|96.84|175215
1627295100000|2021-07-26 10:25:00|97.19|97.13|97.05|97.01|97.22|97.15|97.04|96.99|135602
1627295400000|2021-07-26 10:30:00|97.04|97.02|97.29|97.25|97.3|97.25|97.01|96.98|156665
1627295700000|2021-07-26 10:35:00|97.31|97.26|97.42|97.37|97.65|97.57|97.31|97.26|271531
1627296000000|2021-07-26 10:40:00|97.41|97.38|97.13|97.08|97.59|97.53|97.08|97.01|200110
1627296300000|2021-07-26 10:45:00|97.18|97.09|97.41|97.34|97.43|97.34|97.12|97.09|71831
1627296600000|2021-07-26 10:50:00|97.42|97.35|97.29|97.24|97.55|97.49|97.29|97.23|67432
1627296900000|2021-07-26 10:55:00|97.3|97.25|97.22|97.18|97.35|97.3|97.2|97.12|160786
1627297200000|2021-07-26 11:00:00|97.24|97.19|97.32|97.29|97.4|97.34|97.24|97.19|181793
1627297500000|2021-07-26 11:05:00|97.35|97.3|97.34|97.29|97.38|97.35|97.19|97.13|116201
1627297800000|2021-07-26 11:10:00|97.33|97.28|97.44|97.41|97.56|97.49|97.24|97.19|112126
1627298100000|2021-07-26 11:15:00|97.45|97.42|97.32|97.27|97.52|97.45|97.29|97.23|167112
1627298400000|2021-07-26 11:20:00|97.31|97.25|97.21|97.16|97.31|97.25|97.02|97|81447
1627298700000|2021-07-26 11:25:00|97.23|97.17|97.33|97.28|97.33|97.28|97.18|97.15|88937
1627299000000|2021-07-26 11:30:00|97.31|97.26|97.45|97.41|97.5|97.46|97.29|97.26|101520
1627299300000|2021-07-26 11:35:00|97.46|97.42|97.56|97.54|97.64|97.58|97.45|97.42|202603
1627299600000|2021-07-26 11:40:00|97.55|97.53|97.45|97.39|97.6|97.54|97.34|97.27|66202
1627299900000|2021-07-26 11:45:00|97.46|97.4|97.49|97.45|97.58|97.52|97.43|97.39|43473
1627300200000|2021-07-26 11:50:00|97.52|97.46|97.67|97.64|97.75|97.7|97.52|97.46|257779
1627300500000|2021-07-26 11:55:00|97.62|97.63|97.85|97.8|97.92|97.87|97.62|97.59|79456
1627300800000|2021-07-26 12:00:00|97.84|97.81|97.99|97.93|98|97.93|97.72|97.67|92901
1627301100000|2021-07-26 12:05:00|97.98|97.91|97.83|97.76|98|97.95|97.74|97.69|181817
1627301400000|2021-07-26 12:10:00|97.85|97.77|97.81|97.75|98|97.96|97.81|97.74|88123
1627301700000|2021-07-26 12:15:00|97.8|97.76|97.86|97.8|97.94|97.89|97.74|97.68|244657
1627302000000|2021-07-26 12:20:00|97.88|97.81|97.94|97.89|98.06|98.04|97.79|97.74|316782
1627302300000|2021-07-26 12:25:00|97.93|97.87|97.78|97.73|97.94|97.89|97.76|97.7|65271
1627302600000|2021-07-26 12:30:00|97.77|97.71|97.61|97.56|97.86|97.81|97.61|97.55|84562
1627302900000|2021-07-26 12:35:00|97.6|97.57|97.69|97.65|97.78|97.73|97.54|97.49|185955
1627303200000|2021-07-26 12:40:00|97.68|97.64|96.99|96.94|97.68|97.64|96.89|96.85|336510
1627303500000|2021-07-26 12:45:00|97|96.95|96.87|96.8|97.08|97.02|96.87|96.79|169986
1627303800000|2021-07-26 12:50:00|96.86|96.81|96.55|96.48|96.9|96.83|96.5|96.42|229634
1627304100000|2021-07-26 12:55:00|96.54|96.47|96.45|96.39|96.71|96.64|96.31|96.23|95445
1627304400000|2021-07-26 13:00:00|96.44|96.37|96.31|96.27|96.6|96.54|96.28|96.21|85888
1627304700000|2021-07-26 13:05:00|96.32|96.26|96.3|96.24|96.41|96.35|96.13|96.1|227615
1627305000000|2021-07-26 13:10:00|96.35|96.25|96.5|96.41|96.53|96.47|96.28|96.19|100321
1627305300000|2021-07-26 13:15:00|96.49|96.4|96.52|96.46|96.67|96.59|96.4|96.35|85742
1627305600000|2021-07-26 13:20:00|96.51|96.44|96.45|96.43|96.6|96.54|96.42|96.35|50712
1627305900000|2021-07-26 13:25:00|96.46|96.42|96.46|96.41|96.52|96.47|96.38|96.33|42608
1627306200000|2021-07-26 13:30:00|96.45|96.4|96.77|96.73|96.84|96.78|96.38|96.32|305286
1627306500000|2021-07-26 13:35:00|96.76|96.72|96.46|96.42|96.77|96.73|96.26|96.2|162151
1627306800000|2021-07-26 13:40:00|96.45|96.41|96|95.97|96.45|96.42|95.93|95.9|247886
1627307100000|2021-07-26 13:45:00|96.01|95.98|96.02|95.94|96.14|96.07|95.94|95.9|158403
1627307400000|2021-07-26 13:50:00|96.01|95.95|96.06|96.04|96.18|96.13|95.94|95.88|236247
1627307700000|2021-07-26 13:55:00|96.09|96.05|96.47|96.44|96.47|96.44|96.04|95.98|223367
1627308000000|2021-07-26 14:00:00|96.46|96.45|96.71|96.65|96.9|96.82|96.39|96.34|336206
1627308300000|2021-07-26 14:05:00|96.7|96.62|97.28|97.25|97.3|97.26|96.69|96.62|167236
1627308600000|2021-07-26 14:10:00|97.27|97.22|97.21|97.13|97.48|97.41|97.11|97.05|173729
1627308900000|2021-07-26 14:15:00|97.22|97.14|97.41|97.36|97.42|97.36|97.13|97.08|198020
1627309200000|2021-07-26 14:20:00|97.43|97.37|97.45|97.4|97.73|97.67|97.38|97.31|268863
1627309500000|2021-07-26 14:25:00|97.44|97.39|96.88|96.82|97.44|97.39|96.87|96.82|130197
1627309800000|2021-07-26 14:30:00|96.87|96.8|97.11|97.07|97.15|97.1|96.83|96.78|129707
1627310100000|2021-07-26 14:35:00|97.1|97.05|97.08|97.05|97.24|97.19|96.98|96.94|89860
1627310400000|2021-07-26 14:40:00|97.07|97.06|96.95|96.91|97.16|97.11|96.94|96.9|150965
1627310700000|2021-07-26 14:45:00|96.94|96.88|97.2|97.17|97.22|97.18|96.86|96.8|178730
1627311000000|2021-07-26 14:50:00|97.19|97.15|97.1|97.08|97.21|97.19|97.06|97|130283
1627311300000|2021-07-26 14:55:00|97.11|97.09|97.17|97.13|97.29|97.23|96.98|96.95|173553
1627311600000|2021-07-26 15:00:00|97.16|97.14|96.99|96.96|97.2|97.18|96.87|96.83|198809
1627311900000|2021-07-26 15:05:00|96.98|96.94|97.08|97.06|97.12|97.09|96.94|96.89|338539
1627312200000|2021-07-26 15:10:00|97.1|97.07|97.07|97.05|97.2|97.16|97.07|97.04|124323
1627312500000|2021-07-26 15:15:00|97.08|97.06|97.21|97.19|97.28|97.27|97.07|97.05|167117
1627312800000|2021-07-26 15:20:00|97.22|97.2|97.11|97.08|97.29|97.28|97.06|97.02|203056
1627313100000|2021-07-26 15:25:00|97.1|97.09|96.96|96.89|97.1|97.09|96.94|96.86|300622
1627369200000|2021-07-27 07:00:00|96.26|95.91|95.85|95.7|96.92|96.59|95.84|95.5|594328
1627369500000|2021-07-27 07:05:00|95.84|95.6|95.42|95.28|95.85|95.7|95.12|95|569847
1627369800000|2021-07-27 07:10:00|95.41|95.22|95.21|95.1|95.73|95.58|95.11|95|410820
1627370100000|2021-07-27 07:15:00|95.23|95.11|95.09|94.99|95.23|95.16|94.88|94.75|884385
1627370400000|2021-07-27 07:20:00|95.08|95|95.24|95.16|95.37|95.36|95.02|94.99|506481
1627370700000|2021-07-27 07:25:00|95.23|95.12|95.13|95.07|95.41|95.34|95.04|94.99|579394
1627371000000|2021-07-27 07:30:00|95.12|95.06|95.21|95.13|95.35|95.19|95.01|94.99|688502
1627371300000|2021-07-27 07:35:00|95.2|95.11|95.05|94.95|95.25|95.18|94.71|94.61|886031
1627371600000|2021-07-27 07:40:00|95.04|94.96|95.42|95.35|95.65|95.55|94.92|94.8|285615
1627371900000|2021-07-27 07:45:00|95.41|95.33|95.36|95.3|95.51|95.45|95.22|95.12|113954
1627372200000|2021-07-27 07:50:00|95.35|95.29|95.36|95.32|95.44|95.36|95.1|95.02|182430
1627372500000|2021-07-27 07:55:00|95.37|95.33|95.6|95.54|95.64|95.59|95.21|95.17|524314
1627372800000|2021-07-27 08:00:00|95.62|95.55|95.54|95.46|95.62|95.57|95.42|95.35|200924
1627373100000|2021-07-27 08:05:00|95.55|95.47|95.83|95.78|95.88|95.79|95.53|95.45|103654
1627373400000|2021-07-27 08:10:00|95.84|95.79|95.79|95.75|96.07|96.04|95.77|95.69|295850
1627373700000|2021-07-27 08:15:00|95.78|95.71|95.44|95.4|95.89|95.83|95.4|95.3|658280
1627374000000|2021-07-27 08:20:00|95.45|95.41|95.88|95.83|95.89|95.83|95.45|95.39|492277
1627374300000|2021-07-27 08:25:00|95.87|95.82|95.6|95.57|95.87|95.82|95.52|95.46|234778
1627374600000|2021-07-27 08:30:00|95.63|95.58|95.32|95.23|95.75|95.71|95.32|95.23|131109
1627374900000|2021-07-27 08:35:00|95.31|95.22|95.23|95.2|95.31|95.23|95.14|95.05|132734
1627375200000|2021-07-27 08:40:00|95.25|95.21|95.63|95.56|96.21|95.83|95.16|95.09|719498
1627375500000|2021-07-27 08:45:00|95.62|95.55|95.56|95.48|95.7|95.64|95.49|95.44|46148
1627375800000|2021-07-27 08:50:00|95.57|95.49|95.7|95.63|95.72|95.64|95.41|95.37|225164
1627376100000|2021-07-27 08:55:00|95.71|95.64|95.36|95.3|95.78|95.73|95.36|95.3|232731
1627376400000|2021-07-27 09:00:00|95.37|95.31|95.42|95.36|95.53|95.5|95.33|95.29|107021
1627376700000|2021-07-27 09:05:00|95.41|95.34|95.63|95.58|95.76|95.69|95.38|95.3|105773
1627377000000|2021-07-27 09:10:00|95.65|95.59|95.62|95.57|95.73|95.66|95.56|95.49|110526
1627377300000|2021-07-27 09:15:00|95.61|95.56|95.91|95.85|95.93|95.88|95.55|95.48|304861
1627377600000|2021-07-27 09:20:00|95.9|95.84|95.95|95.88|96.07|96|95.86|95.79|89895
1627377900000|2021-07-27 09:25:00|95.94|95.87|95.78|95.74|95.95|95.87|95.75|95.69|32311
1627378200000|2021-07-27 09:30:00|95.77|95.73|96.05|96.01|96.12|96.05|95.75|95.72|182997
1627378500000|2021-07-27 09:35:00|96.04|96|96.33|96.27|96.38|96.32|96.04|95.99|204044
1627378800000|2021-07-27 09:40:00|96.32|96.26|96.28|96.2|96.41|96.35|96.24|96.16|159566
1627379100000|2021-07-27 09:45:00|96.29|96.21|96.38|96.33|96.5|96.47|96.22|96.13|67938
1627379400000|2021-07-27 09:50:00|96.37|96.3|96.55|96.49|96.58|96.51|96.29|96.25|145514
1627379700000|2021-07-27 09:55:00|96.54|96.47|96.57|96.51|96.62|96.56|96.46|96.39|86265
1627380000000|2021-07-27 10:00:00|96.58|96.52|96.89|96.83|96.92|96.87|96.58|96.52|91798
1627380300000|2021-07-27 10:05:00|96.92|96.84|96.92|96.87|96.92|96.88|96.8|96.73|156613
1627380600000|2021-07-27 10:10:00|96.94|96.88|96.98|96.93|97.08|97.02|96.91|96.85|129225
1627380900000|2021-07-27 10:15:00|96.97|96.92|96.9|96.84|97.11|97.05|96.88|96.81|116004
1627381200000|2021-07-27 10:20:00|96.91|96.85|97.08|97.03|97.18|97.11|96.69|96.64|203073
1627381500000|2021-07-27 10:25:00|97.07|97.02|96.87|96.8|97.16|97.09|96.87|96.8|219150
1627381800000|2021-07-27 10:30:00|96.86|96.79|96.93|96.88|97.08|97.04|96.82|96.78|150804
1627382100000|2021-07-27 10:35:00|96.95|96.89|96.97|96.93|97.1|97.04|96.92|96.85|161505
1627382400000|2021-07-27 10:40:00|96.98|96.94|97.29|97.24|97.3|97.24|96.98|96.93|70991
1627382700000|2021-07-27 10:45:00|97.3|97.25|97.47|97.45|97.5|97.45|97.24|97.21|57677
1627383000000|2021-07-27 10:50:00|97.5|97.46|97.47|97.39|97.57|97.5|97.36|97.31|104100
1627383300000|2021-07-27 10:55:00|97.46|97.38|97.51|97.47|97.56|97.5|97.31|97.25|572971
1627383600000|2021-07-27 11:00:00|97.52|97.48|97.63|97.58|97.68|97.63|97.44|97.4|142001
1627383900000|2021-07-27 11:05:00|97.62|97.57|97.43|97.39|97.63|97.59|97.35|97.31|191048
1627384200000|2021-07-27 11:10:00|97.42|97.38|97.39|97.34|97.42|97.39|96.93|96.89|254334
1627384500000|2021-07-27 11:15:00|97.4|97.35|97.78|97.72|97.82|97.75|97.39|97.34|155635
1627384800000|2021-07-27 11:20:00|97.77|97.71|97.3|97.25|97.77|97.71|97.27|97.23|281560
1627385100000|2021-07-27 11:25:00|97.32|97.26|97.48|97.44|97.52|97.46|97.32|97.26|190267
1627385400000|2021-07-27 11:30:00|97.51|97.45|97.51|97.46|97.66|97.61|97.43|97.37|311020
1627385700000|2021-07-27 11:35:00|97.5|97.45|97.62|97.61|97.64|97.61|97.36|97.3|213960
1627386000000|2021-07-27 11:40:00|97.66|97.62|97.63|97.57|97.7|97.66|97.52|97.49|43090
1627386300000|2021-07-27 11:45:00|97.62|97.56|97.46|97.4|97.62|97.56|97.3|97.27|99667
1627386600000|2021-07-27 11:50:00|97.48|97.41|97.48|97.41|97.66|97.62|97.48|97.4|214460
1627386900000|2021-07-27 11:55:00|97.47|97.42|97.19|97.12|97.49|97.43|97.19|97.11|86585
1627387200000|2021-07-27 12:00:00|97.18|97.11|97.27|97.21|97.28|97.21|97.04|97.01|93446
1627387500000|2021-07-27 12:05:00|97.28|97.22|97.23|97.2|97.31|97.25|97.16|97.1|32925
1627387800000|2021-07-27 12:10:00|97.25|97.21|97.3|97.24|97.37|97.33|97.25|97.2|64399
1627388100000|2021-07-27 12:15:00|97.29|97.25|97.3|97.28|97.3|97.28|97.2|97.16|38633
1627388400000|2021-07-27 12:20:00|97.29|97.27|97.19|97.16|97.35|97.3|97.12|97.09|84829
1627388700000|2021-07-27 12:25:00|97.18|97.13|97.35|97.29|97.36|97.29|97.17|97.11|38409
1627389000000|2021-07-27 12:30:00|97.34|97.3|97.28|97.22|97.38|97.34|97.18|97.12|89395
1627389300000|2021-07-27 12:35:00|97.27|97.21|97.28|97.23|97.34|97.29|97.2|97.17|88578
1627389600000|2021-07-27 12:40:00|97.27|97.22|97.2|97.16|97.3|97.25|97.15|97.09|151033
1627389900000|2021-07-27 12:45:00|97.22|97.17|97.23|97.21|97.38|97.35|97.12|97.08|344807
1627390200000|2021-07-27 12:50:00|97.22|97.2|97.53|97.49|97.58|97.53|97.19|97.17|205114
1627390500000|2021-07-27 12:55:00|97.55|97.5|97.53|97.47|97.63|97.56|97.49|97.43|105756
1627390800000|2021-07-27 13:00:00|97.52|97.48|97.47|97.43|97.55|97.49|97.39|97.31|96949
1627391100000|2021-07-27 13:05:00|97.46|97.44|97.37|97.33|97.52|97.48|97.32|97.25|154390
1627391400000|2021-07-27 13:10:00|97.36|97.32|97.36|97.32|97.46|97.39|97.31|97.27|332791
1627391700000|2021-07-27 13:15:00|97.35|97.34|97.45|97.41|97.51|97.48|97.35|97.33|368018
1627392000000|2021-07-27 13:20:00|97.46|97.42|97.53|97.51|97.64|97.59|97.45|97.42|192334
1627392300000|2021-07-27 13:25:00|97.52|97.5|97.6|97.55|97.72|97.69|97.51|97.45|561942
1627392600000|2021-07-27 13:30:00|97.59|97.53|97.82|97.78|97.87|97.81|97.46|97.4|725533
1627392900000|2021-07-27 13:35:00|97.83|97.79|97.87|97.81|98.17|98.1|97.71|97.58|635760
1627393200000|2021-07-27 13:40:00|97.86|97.86|97.8|97.73|98.19|98.1|97.69|97.61|378046
1627393500000|2021-07-27 13:45:00|97.79|97.72|98.12|98.04|98.27|98.21|97.71|97.63|554063
1627393800000|2021-07-27 13:50:00|98.13|98.05|98.21|98.15|98.25|98.19|97.83|97.76|877919
1627394100000|2021-07-27 13:55:00|98.2|98.14|98.27|98.21|98.4|98.36|98.07|98.02|332149
1627394400000|2021-07-27 14:00:00|98.32|98.17|97.87|97.82|98.34|98.24|97.83|97.82|1502958
1627394700000|2021-07-27 14:05:00|97.88|97.83|97.87|97.83|97.97|97.92|97.76|97.73|772677
1627395000000|2021-07-27 14:10:00|97.86|97.82|97.72|97.7|97.99|97.93|97.71|97.67|743147
1627395300000|2021-07-27 14:15:00|97.71|97.71|97.82|97.8|97.86|97.82|97.71|97.63|663608
1627395600000|2021-07-27 14:20:00|97.81|97.77|97.95|97.89|98.09|98.02|97.78|97.74|372765
1627395900000|2021-07-27 14:25:00|97.97|97.95|98.14|98.09|98.18|98.12|97.87|97.8|238861
1627396200000|2021-07-27 14:30:00|98.13|98.08|98|97.97|98.17|98.14|97.99|97.93|270331
1627396500000|2021-07-27 14:35:00|98.02|97.98|98.16|98.1|98.2|98.15|98|97.97|476650
1627396800000|2021-07-27 14:40:00|98.15|98.11|97.89|97.85|98.27|98.23|97.89|97.85|548502
1627397100000|2021-07-27 14:45:00|97.88|97.87|98.04|97.99|98.07|98.05|97.88|97.82|383558
1627397400000|2021-07-27 14:50:00|98.03|98|98.06|98.02|98.15|98.14|97.92|97.9|291493
1627397700000|2021-07-27 14:55:00|98.05|98.03|98.14|98.08|98.2|98.15|97.97|97.93|294890
1627398000000|2021-07-27 15:00:00|98.13|98.06|98.19|98.17|98.24|98.19|98.04|98|144660
1627398300000|2021-07-27 15:05:00|98.2|98.18|98.16|98.13|98.32|98.28|98.09|98.06|292587
1627398600000|2021-07-27 15:10:00|98.19|98.14|98.33|98.29|98.38|98.35|98.13|98.09|513143
1627398900000|2021-07-27 15:15:00|98.32|98.3|98.12|98.07|98.33|98.3|98.12|98.06|247467
1627399200000|2021-07-27 15:20:00|98.11|98.05|98.17|98.13|98.19|98.15|98.06|98.01|605505
1627399500000|2021-07-27 15:25:00|98.15|98.14|98.13|98.09|98.17|98.15|98.01|97.97|1039288
1627455600000|2021-07-28 07:00:00|97.99|97.7|99.15|99.05|99.2|99.07|97.97|97.7|849546
1627455900000|2021-07-28 07:05:00|99.16|99.06|99.35|99.24|99.43|99.28|98.68|98.5|788416
1627456200000|2021-07-28 07:10:00|99.4|99.25|99.76|99.66|99.8|99.68|98.97|98.91|1856704
1627456500000|2021-07-28 07:15:00|99.77|99.63|99.19|99.11|99.78|99.66|99.15|99.05|381322
1627456800000|2021-07-28 07:20:00|99.18|99.12|99.54|99.4|99.77|99.64|98.74|98.68|317766
1627457100000|2021-07-28 07:25:00|99.61|99.42|99.55|99.45|99.79|99.71|99.5|99.39|477218
1627457400000|2021-07-28 07:30:00|99.54|99.44|99.73|99.66|99.9|99.82|99.41|99.37|407148
1627457700000|2021-07-28 07:35:00|99.74|99.67|100.16|100.06|100.3|100.22|99.74|99.67|658600
1627458000000|2021-07-28 07:40:00|100.18|100.08|100.2|100.12|100.26|100.18|100.04|99.86|270532
1627458300000|2021-07-28 07:45:00|100.18|100.14|100.04|99.99|100.32|100.28|100.04|99.99|536601
1627458600000|2021-07-28 07:50:00|100.02|99.96|100.46|100.36|100.48|100.4|100.02|99.94|314454
1627458900000|2021-07-28 07:55:00|100.44|100.34|100.38|100.3|100.46|100.38|100.2|100.16|243384
1627459200000|2021-07-28 08:00:00|100.36|100.28|100.66|100.6|100.68|100.6|100.16|100.12|222505
1627459500000|2021-07-28 08:05:00|100.64|100.58|100.82|100.78|100.96|100.86|100.58|100.52|313413
1627459800000|2021-07-28 08:10:00|100.84|100.76|100.82|100.72|101|100.96|100.62|100.58|389583
1627460100000|2021-07-28 08:15:00|100.8|100.74|100.92|100.86|101|100.96|100.7|100.62|295874
1627460400000|2021-07-28 08:20:00|100.96|100.88|101.28|101.24|101.3|101.26|100.96|100.88|491360
1627460700000|2021-07-28 08:25:00|101.26|101.22|101.02|100.98|101.36|101.3|100.96|100.92|287170
1627461000000|2021-07-28 08:30:00|101.04|101|100.88|100.86|101.08|101.02|100.88|100.84|233904
1627461300000|2021-07-28 08:35:00|100.86|100.84|101.32|101.26|101.44|101.38|100.82|100.78|314049
1627461600000|2021-07-28 08:40:00|101.34|101.28|101.04|100.98|101.5|101.44|101|100.94|296498
1627461900000|2021-07-28 08:45:00|101.02|100.96|100.8|100.74|101.02|100.96|100.74|100.64|190184
1627462200000|2021-07-28 08:50:00|100.78|100.7|100.84|100.76|100.9|100.86|100.62|100.56|156646
1627462500000|2021-07-28 08:55:00|100.88|100.78|101.34|101.3|101.34|101.3|100.88|100.78|285637
1627462800000|2021-07-28 09:00:00|101.26|101.28|101.4|101.32|101.4|101.32|101.14|101.1|189110
1627463100000|2021-07-28 09:05:00|101.38|101.3|101.02|100.98|101.38|101.34|100.98|100.92|171293
1627463400000|2021-07-28 09:10:00|101.06|101|101.48|101.42|101.5|101.42|101.02|101|242201
1627463700000|2021-07-28 09:15:00|101.46|101.4|101.5|101.44|101.5|101.46|101.3|101.24|314397
1627464000000|2021-07-28 09:20:00|101.44|101.42|101.28|101.2|101.5|101.46|101.24|101.18|553891
1627464300000|2021-07-28 09:25:00|101.26|101.22|101.02|100.96|101.36|101.32|101|100.94|145775
1627464600000|2021-07-28 09:30:00|101|100.94|101.12|101.04|101.14|101.08|100.86|100.78|487594
1627464900000|2021-07-28 09:35:00|101.1|101.02|100.84|100.78|101.24|101.18|100.76|100.68|263233
1627465200000|2021-07-28 09:40:00|100.88|100.8|100.86|100.78|100.94|100.9|100.78|100.72|136079
1627465500000|2021-07-28 09:45:00|100.84|100.8|100.84|100.8|100.86|100.8|100.66|100.58|234947
1627465800000|2021-07-28 09:50:00|100.88|100.82|101.28|101.22|101.32|101.24|100.86|100.82|161125
1627466100000|2021-07-28 09:55:00|101.3|101.24|101.48|101.44|101.5|101.44|101.18|101.12|337073
1627466400000|2021-07-28 10:00:00|101.46|101.4|101.6|101.54|101.68|101.62|101.42|101.38|175452
1627466700000|2021-07-28 10:05:00|101.58|101.52|101.32|101.26|101.6|101.56|101.32|101.24|168059
1627467000000|2021-07-28 10:10:00|101.3|101.24|101.18|101.1|101.36|101.28|101.12|101.04|130447
1627467300000|2021-07-28 10:15:00|101.2|101.12|101.44|101.38|101.5|101.44|101.1|101.06|122267
1627467600000|2021-07-28 10:20:00|101.42|101.36|101.3|101.26|101.42|101.38|101.16|101.14|58324
1627467900000|2021-07-28 10:25:00|101.32|101.28|101.6|101.54|101.6|101.56|101.32|101.28|131349
1627468200000|2021-07-28 10:30:00|101.58|101.56|101.46|101.4|101.58|101.56|101.36|101.32|153910
1627468500000|2021-07-28 10:35:00|101.48|101.42|101.52|101.46|101.56|101.5|101.34|101.28|256200
1627468800000|2021-07-28 10:40:00|101.5|101.42|101.48|101.44|101.58|101.54|101.42|101.4|104798
1627469100000|2021-07-28 10:45:00|101.46|101.4|101.78|101.72|101.84|101.78|101.44|101.38|205253
1627469400000|2021-07-28 10:50:00|101.76|101.7|101.62|101.58|101.8|101.76|101.56|101.48|138243
1627469700000|2021-07-28 10:55:00|101.64|101.6|101.82|101.76|101.9|101.84|101.64|101.6|164893
1627470000000|2021-07-28 11:00:00|101.8|101.74|101.6|101.58|101.86|101.78|101.6|101.56|188348
1627470300000|2021-07-28 11:05:00|101.62|101.6|101.76|101.72|101.84|101.82|101.62|101.58|206826
1627470600000|2021-07-28 11:10:00|101.78|101.74|101.98|101.92|101.98|101.92|101.7|101.66|246493
1627470900000|2021-07-28 11:15:00|102|101.94|102.2|102.16|102.2|102.16|101.76|101.74|401544
1627471200000|2021-07-28 11:20:00|102.24|102.18|102.1|102.02|102.26|102.2|102.04|102|323236
1627471500000|2021-07-28 11:25:00|102.08|102.04|102.2|102.16|102.2|102.16|102.02|102|383112
1627471800000|2021-07-28 11:30:00|102.16|102.14|102.28|102.2|102.3|102.24|102.06|102.02|453646
1627472100000|2021-07-28 11:35:00|102.26|102.18|102.42|102.38|102.46|102.4|102.24|102.16|274257
1627472400000|2021-07-28 11:40:00|102.4|102.36|102.48|102.42|102.5|102.46|102.22|102.18|154096
1627472700000|2021-07-28 11:45:00|102.46|102.44|102.66|102.62|102.68|102.64|102.4|102.38|237468
1627473000000|2021-07-28 11:50:00|102.68|102.64|102.8|102.72|102.86|102.76|102.62|102.56|438729
1627473300000|2021-07-28 11:55:00|102.82|102.74|103.3|103.24|103.3|103.26|102.8|102.74|589906
1627473600000|2021-07-28 12:00:00|103.28|103.22|102.76|102.68|103.28|103.22|102.72|102.66|320704
1627473900000|2021-07-28 12:05:00|102.74|102.7|102.64|102.56|102.84|102.8|102.62|102.54|169235
1627474200000|2021-07-28 12:10:00|102.66|102.58|102.8|102.74|102.8|102.78|102.4|102.36|609570
1627474500000|2021-07-28 12:15:00|102.78|102.76|102.76|102.68|102.88|102.86|102.7|102.66|189787
1627474800000|2021-07-28 12:20:00|102.74|102.66|102.74|102.7|102.74|102.7|102.54|102.52|184356
1627475100000|2021-07-28 12:25:00|102.76|102.72|102.88|102.82|102.88|102.86|102.68|102.64|360345
1627475400000|2021-07-28 12:30:00|102.86|102.8|102.54|102.5|102.9|102.86|102.5|102.46|337699
1627475700000|2021-07-28 12:35:00|102.52|102.48|102.46|102.42|102.54|102.5|102.4|102.36|156632
1627476000000|2021-07-28 12:40:00|102.44|102.4|102.22|102.18|102.44|102.42|102.2|102.16|102833
1627476300000|2021-07-28 12:45:00|102.2|102.2|102.08|102|102.3|102.24|101.88|101.84|189798
1627476600000|2021-07-28 12:50:00|102.06|102.02|101.96|101.88|102.08|102.02|101.84|101.82|213191
1627476900000|2021-07-28 12:55:00|101.98|101.9|102.1|102.02|102.1|102.02|101.84|101.8|146792
1627477200000|2021-07-28 13:00:00|102.12|102.04|102|101.94|102.26|102.2|101.96|101.9|285660
1627477500000|2021-07-28 13:05:00|101.98|101.92|102.12|102.08|102.22|102.16|101.96|101.92|191128
1627477800000|2021-07-28 13:10:00|102.14|102.1|102.36|102.28|102.44|102.36|102.14|102.08|138383
1627478100000|2021-07-28 13:15:00|102.34|102.3|102.48|102.42|102.5|102.44|102.28|102.22|145399
1627478400000|2021-07-28 13:20:00|102.46|102.4|102.58|102.56|102.6|102.56|102.4|102.36|145420
1627478700000|2021-07-28 13:25:00|102.6|102.58|102.84|102.76|102.9|102.86|102.6|102.58|259413
1627479000000|2021-07-28 13:30:00|102.82|102.78|102.86|102.82|103|102.96|102.48|102.4|766760
1627479300000|2021-07-28 13:35:00|102.84|102.78|102.62|102.56|102.84|102.8|102.58|102.5|210653
1627479600000|2021-07-28 13:40:00|102.6|102.52|102.66|102.6|102.7|102.64|102.48|102.44|187339
1627479900000|2021-07-28 13:45:00|102.64|102.58|102.54|102.48|102.7|102.68|102.48|102.44|252989
1627480200000|2021-07-28 13:50:00|102.56|102.5|102.38|102.36|102.68|102.64|102.38|102.34|339832
1627480500000|2021-07-28 13:55:00|102.4|102.38|102.12|102.06|102.58|102.54|102.08|102.02|558081
1627480800000|2021-07-28 14:00:00|102.1|102.08|101.58|101.52|102.12|102.08|101.54|101.46|906131
1627481100000|2021-07-28 14:05:00|101.6|101.54|101.54|101.46|101.8|101.74|101.5|101.44|259455
1627481400000|2021-07-28 14:10:00|101.52|101.48|101.06|101.02|101.52|101.48|101.06|101.02|210631
1627481700000|2021-07-28 14:15:00|101.08|101.04|101.22|101.14|101.54|101.5|101.04|101|924497
1627482000000|2021-07-28 14:20:00|101.24|101.16|101.18|101.14|101.4|101.34|101.14|101.08|216971
1627482300000|2021-07-28 14:25:00|101.16|101.12|101.26|101.22|101.26|101.24|101.08|101.02|199830
1627482600000|2021-07-28 14:30:00|101.28|101.24|101.16|101.14|101.32|101.3|101.16|101.1|263002
1627482900000|2021-07-28 14:35:00|101.14|101.12|101.08|101.02|101.4|101.34|101.06|101|429179
1627483200000|2021-07-28 14:40:00|101.06|101|101.1|101.04|101.26|101.2|100.9|100.84|373058
1627483500000|2021-07-28 14:45:00|101.08|101.02|101.28|101.24|101.3|101.26|101.06|101|131793
1627483800000|2021-07-28 14:50:00|101.3|101.26|101.4|101.36|101.5|101.46|101.24|101.18|397940
1627484100000|2021-07-28 14:55:00|101.38|101.34|101.5|101.46|101.5|101.48|101.28|101.26|164956
1627484400000|2021-07-28 15:00:00|101.48|101.44|101.68|101.66|101.7|101.66|101.4|101.36|307641
1627484700000|2021-07-28 15:05:00|101.72|101.68|101.7|101.66|101.78|101.74|101.66|101.62|217074
1627485000000|2021-07-28 15:10:00|101.68|101.64|101.82|101.8|101.86|101.82|101.56|101.54|281852
1627485300000|2021-07-28 15:15:00|101.84|101.82|101.7|101.66|101.9|101.86|101.68|101.62|248861
1627485600000|2021-07-28 15:20:00|101.72|101.68|101.68|101.66|101.76|101.74|101.66|101.64|382935
1627485900000|2021-07-28 15:25:00|101.7|101.68|101.68|101.64|101.9|101.84|101.66|101.64|793536
1627542000000|2021-07-29 07:00:00|102.68|101.9|102.28|102.18|103.4|103.06|102.04|101.7|650324
1627542300000|2021-07-29 07:05:00|102.26|102.1|102.18|102.06|102.46|102.3|101.94|101.84|580295
1627542600000|2021-07-29 07:10:00|102.24|102.08|102.16|102.02|102.4|102.28|101.84|101.72|459405
1627542900000|2021-07-29 07:15:00|102.18|102.04|102.98|102.88|103.18|103.06|102.18|102.04|343901
1627543200000|2021-07-29 07:20:00|103|102.9|103.26|103.1|103.28|103.14|102.28|102.14|328836
1627543500000|2021-07-29 07:25:00|103.24|103.08|103.78|103.68|103.8|103.68|103.14|103.08|1437325
1627543800000|2021-07-29 07:30:00|103.76|103.66|103.58|103.52|103.76|103.66|103.26|103.14|512154
1627544100000|2021-07-29 07:35:00|103.48|103.5|103.4|103.32|103.84|103.76|103.3|103.2|474958
1627544400000|2021-07-29 07:40:00|103.38|103.34|103.7|103.58|103.7|103.58|103.22|103.16|293601
1627544700000|2021-07-29 07:45:00|103.68|103.54|103.66|103.58|103.78|103.7|103.4|103.32|584820
1627545000000|2021-07-29 07:50:00|103.64|103.6|104.16|104.08|104.18|104.12|103.64|103.56|835767
1627545300000|2021-07-29 07:55:00|104.18|104.12|103.84|103.78|104.4|104.3|103.8|103.76|1316028
1627545600000|2021-07-29 08:00:00|103.82|103.76|103.96|103.88|104|103.9|103.54|103.46|397602
1627545900000|2021-07-29 08:05:00|103.98|103.9|104|103.92|104.38|104.3|103.9|103.84|541692
1627546200000|2021-07-29 08:10:00|104.02|103.94|103.76|103.7|104.16|104.12|103.66|103.56|294939
1627546500000|2021-07-29 08:15:00|103.78|103.72|103.74|103.64|103.88|103.8|103.5|103.44|244694
1627546800000|2021-07-29 08:20:00|103.76|103.66|103.9|103.82|104.26|104.16|103.72|103.66|473296
1627547100000|2021-07-29 08:25:00|103.92|103.86|104.26|104.18|104.26|104.18|103.88|103.82|309609
1627547400000|2021-07-29 08:30:00|104.24|104.2|104.22|104.14|104.48|104.4|104.16|104.08|309331
1627547700000|2021-07-29 08:35:00|104.24|104.16|103.9|103.78|104.28|104.16|103.7|103.62|367400
1627548000000|2021-07-29 08:40:00|103.92|103.8|103.84|103.78|103.98|103.94|103.78|103.72|108906
1627548300000|2021-07-29 08:45:00|103.88|103.8|104|103.94|104.1|104.02|103.76|103.7|324096
1627548600000|2021-07-29 08:50:00|103.98|103.96|104|103.92|104.14|104.08|103.92|103.9|136660
1627548900000|2021-07-29 08:55:00|103.98|103.9|103.76|103.72|103.98|103.9|103.76|103.7|235603
1627549200000|2021-07-29 09:00:00|103.78|103.74|104|103.94|104.02|103.98|103.78|103.74|204670
1627549500000|2021-07-29 09:05:00|103.98|103.96|103.38|103.3|103.98|103.96|103.38|103.28|188030
1627549800000|2021-07-29 09:10:00|103.36|103.28|103.22|103.16|103.38|103.3|103.2|103.16|274924
1627550100000|2021-07-29 09:15:00|103.2|103.14|103.44|103.38|103.44|103.38|103.16|103.1|108781
1627550400000|2021-07-29 09:20:00|103.46|103.4|103.5|103.42|103.54|103.46|103.32|103.24|98727
1627550700000|2021-07-29 09:25:00|103.48|103.44|103.42|103.36|103.56|103.52|103.36|103.26|76357
1627551000000|2021-07-29 09:30:00|103.4|103.32|103.36|103.28|103.5|103.4|103.26|103.22|135007
1627551300000|2021-07-29 09:35:00|103.34|103.26|103.46|103.44|103.66|103.6|103.28|103.22|113715
1627551600000|2021-07-29 09:40:00|103.5|103.42|103.2|103.14|103.58|103.52|103.12|103.06|310941
1627551900000|2021-07-29 09:45:00|103.24|103.16|103.36|103.32|103.46|103.38|103.24|103.16|114360
1627552200000|2021-07-29 09:50:00|103.4|103.34|103.3|103.22|103.54|103.46|103.28|103.22|150895
1627552500000|2021-07-29 09:55:00|103.32|103.24|103.54|103.5|103.64|103.58|103.3|103.24|57823
1627552800000|2021-07-29 10:00:00|103.52|103.48|103.56|103.48|103.66|103.6|103.5|103.42|47806
1627553100000|2021-07-29 10:05:00|103.58|103.5|103.56|103.48|103.62|103.58|103.46|103.4|80252
1627553400000|2021-07-29 10:10:00|103.54|103.5|103.58|103.5|103.62|103.58|103.48|103.42|67894
1627553700000|2021-07-29 10:15:00|103.6|103.52|103.68|103.64|103.76|103.7|103.56|103.52|34751
1627554000000|2021-07-29 10:20:00|103.7|103.66|103.72|103.64|103.82|103.78|103.66|103.62|54506
1627554300000|2021-07-29 10:25:00|103.7|103.62|103.9|103.86|103.94|103.88|103.62|103.58|119134
1627554600000|2021-07-29 10:30:00|103.88|103.84|103.86|103.82|104|103.92|103.84|103.82|92866
1627554900000|2021-07-29 10:35:00|103.88|103.84|103.98|103.94|104|103.94|103.84|103.82|57156
1627555200000|2021-07-29 10:40:00|103.96|103.92|103.8|103.76|103.96|103.92|103.7|103.68|287596
1627555500000|2021-07-29 10:45:00|103.82|103.78|103.76|103.72|103.86|103.8|103.7|103.62|70249
1627555800000|2021-07-29 10:50:00|103.74|103.7|103.58|103.54|103.76|103.7|103.52|103.5|195788
1627556100000|2021-07-29 10:55:00|103.62|103.56|103.92|103.84|103.92|103.84|103.58|103.54|47361
1627556400000|2021-07-29 11:00:00|103.94|103.86|104|103.92|104.14|104.08|103.92|103.86|512108
1627556700000|2021-07-29 11:05:00|104.02|103.94|104.02|103.98|104.06|104|103.82|103.74|305837
1627557000000|2021-07-29 11:10:00|104.04|104|104.16|104.1|104.2|104.16|104.02|103.98|128840
1627557300000|2021-07-29 11:15:00|104.18|104.08|104|103.96|104.2|104.16|103.98|103.94|228705
1627557600000|2021-07-29 11:20:00|103.96|103.94|103.82|103.76|104.04|103.98|103.8|103.74|95613
1627557900000|2021-07-29 11:25:00|103.84|103.78|103.84|103.78|103.96|103.9|103.66|103.62|120410
1627558200000|2021-07-29 11:30:00|103.82|103.76|103.68|103.62|103.82|103.76|103.58|103.52|42178
1627558500000|2021-07-29 11:35:00|103.7|103.64|103.38|103.32|103.7|103.64|103.36|103.3|229056
1627558800000|2021-07-29 11:40:00|103.36|103.3|103.44|103.36|103.44|103.4|103.12|103.06|168403
1627559100000|2021-07-29 11:45:00|103.46|103.38|103.4|103.34|103.5|103.48|103.28|103.26|113462
1627559400000|2021-07-29 11:50:00|103.44|103.36|103.36|103.34|103.5|103.44|103.34|103.28|174836
1627559700000|2021-07-29 11:55:00|103.38|103.3|103.44|103.4|103.52|103.46|103.32|103.26|93570
1627560000000|2021-07-29 12:00:00|103.46|103.42|103.98|103.9|104|103.94|103.44|103.42|225596
1627560300000|2021-07-29 12:05:00|104|103.92|103.92|103.84|104.1|104.06|103.76|103.68|159879
1627560600000|2021-07-29 12:10:00|103.94|103.86|103.84|103.78|104.08|104.02|103.84|103.78|93192
1627560900000|2021-07-29 12:15:00|103.82|103.76|103.76|103.68|103.84|103.76|103.6|103.56|45231
1627561200000|2021-07-29 12:20:00|103.7|103.7|103.76|103.7|103.82|103.74|103.66|103.62|43632
1627561500000|2021-07-29 12:25:00|103.74|103.68|103.7|103.62|103.76|103.72|103.62|103.56|43439
1627561800000|2021-07-29 12:30:00|103.74|103.64|103.76|103.68|103.76|103.68|103.5|103.46|135412
1627562100000|2021-07-29 12:35:00|103.74|103.66|103.56|103.5|103.74|103.66|103.48|103.42|127650
1627562400000|2021-07-29 12:40:00|103.54|103.52|103.72|103.66|103.84|103.78|103.54|103.52|96479
1627562700000|2021-07-29 12:45:00|103.7|103.62|103.78|103.74|103.82|103.76|103.64|103.62|56067
1627563000000|2021-07-29 12:50:00|103.76|103.72|103.72|103.68|103.84|103.8|103.7|103.64|58124
1627563300000|2021-07-29 12:55:00|103.76|103.7|103.8|103.72|103.82|103.78|103.54|103.46|210983
1627563600000|2021-07-29 13:00:00|103.78|103.7|103.7|103.62|104.1|104.04|103.66|103.6|121205
1627563900000|2021-07-29 13:05:00|103.72|103.6|103.56|103.52|103.72|103.62|103.48|103.46|148835
1627564200000|2021-07-29 13:10:00|103.58|103.54|103.58|103.5|103.68|103.64|103.46|103.4|53716
1627564500000|2021-07-29 13:15:00|103.6|103.52|103.42|103.38|103.7|103.66|103.42|103.38|229646
1627564800000|2021-07-29 13:20:00|103.44|103.4|103.3|103.26|103.52|103.48|103.26|103.18|117950
1627565100000|2021-07-29 13:25:00|103.32|103.28|103.52|103.44|103.6|103.54|103.3|103.26|95997
1627565400000|2021-07-29 13:30:00|103.5|103.42|103.02|102.96|103.5|103.42|102.94|102.9|768967
1627565700000|2021-07-29 13:35:00|103|102.94|102.9|102.86|103.12|103.04|102.7|102.68|347214
1627566000000|2021-07-29 13:40:00|102.94|102.9|102.62|102.56|103.12|103.04|102.6|102.54|273431
1627566300000|2021-07-29 13:45:00|102.6|102.54|102.32|102.26|102.62|102.58|102.32|102.24|398252
1627566600000|2021-07-29 13:50:00|102.34|102.28|102.24|102.18|102.56|102.52|102.16|102.1|196639
1627566900000|2021-07-29 13:55:00|102.22|102.2|102.4|102.32|102.44|102.38|102.2|102.14|139414
1627567200000|2021-07-29 14:00:00|102.38|102.3|102.08|102.02|102.5|102.42|102.04|102|220612
1627567500000|2021-07-29 14:05:00|102.06|102|102.06|102|102.08|102.04|101.6|101.58|546479
1627567800000|2021-07-29 14:10:00|102.1|102.02|102.28|102.2|102.38|102.32|102.04|102|264806
1627568100000|2021-07-29 14:15:00|102.3|102.22|102.12|102.08|102.38|102.32|102.12|102.08|172314
1627568400000|2021-07-29 14:20:00|102.1|102.06|102.08|102.04|102.28|102.2|102.04|102|297188
1627568700000|2021-07-29 14:25:00|102.1|102.06|102.08|102|102.34|102.3|102.06|101.98|141270
1627569000000|2021-07-29 14:30:00|102.06|102.02|102.32|102.28|102.38|102.3|101.98|101.96|183555
1627569300000|2021-07-29 14:35:00|102.3|102.26|102.06|102.02|102.32|102.26|102.06|102|203294
1627569600000|2021-07-29 14:40:00|102.04|102|102.1|102.04|102.24|102.18|101.98|101.96|134428
1627569900000|2021-07-29 14:45:00|102.12|102.06|102.14|102.08|102.36|102.3|102.08|102.04|190313
1627570200000|2021-07-29 14:50:00|102.12|102.06|102.02|101.98|102.12|102.06|101.96|101.9|137320
1627570500000|2021-07-29 14:55:00|102.04|102|101.98|101.92|102.08|102.02|101.88|101.82|165289
1627570800000|2021-07-29 15:00:00|101.96|101.9|101.82|101.78|101.96|101.9|101.8|101.78|339917
1627571100000|2021-07-29 15:05:00|101.8|101.8|102.02|101.98|102.02|101.98|101.72|101.64|288607
1627571400000|2021-07-29 15:10:00|102|101.96|101.96|101.92|102|101.98|101.88|101.84|178811
1627571700000|2021-07-29 15:15:00|101.98|101.94|102.04|102.02|102.1|102.04|101.94|101.9|529720
1627572000000|2021-07-29 15:20:00|102.06|102|102.06|102.02|102.22|102.18|102.04|102|214282
1627572300000|2021-07-29 15:25:00|102.08|102.04|102.1|102.02|102.16|102.14|102|101.98|522932
1627628400000|2021-07-30 07:00:00|100.9|100.36|100.54|100.42|100.96|100.82|100.26|100.02|401069
1627628700000|2021-07-30 07:05:00|100.56|100.44|99.97|99.8|100.56|100.44|99.48|99.4|760667
1627629000000|2021-07-30 07:10:00|99.96|99.72|100.04|99.88|100.36|100.2|99.87|99.7|150911
1627629300000|2021-07-30 07:15:00|100.02|99.89|100.3|100.2|100.34|100.2|99.8|99.64|298597
1627629600000|2021-07-30 07:20:00|100.28|100.18|100.46|100.38|100.52|100.4|100.16|100.02|189120
1627629900000|2021-07-30 07:25:00|100.48|100.4|100.7|100.58|101.02|100.98|100.32|100.22|271905
1627630200000|2021-07-30 07:30:00|100.68|100.6|100.28|100.18|100.68|100.62|100.2|100.12|503884
1627630500000|2021-07-30 07:35:00|100.3|100.2|100.72|100.6|100.74|100.68|100.26|100.16|378121
1627630800000|2021-07-30 07:40:00|100.7|100.58|100.38|100.26|100.88|100.8|100.38|100.22|223221
1627631100000|2021-07-30 07:45:00|100.36|100.24|100.08|100|100.52|100.42|100.06|100|244098
1627631400000|2021-07-30 07:50:00|100.06|99.97|100.32|100.26|100.48|100.36|100.02|99.96|99616
1627631700000|2021-07-30 07:55:00|100.36|100.28|100.2|100.16|100.52|100.42|100.16|100.06|81179
1627632000000|2021-07-30 08:00:00|100.24|100.18|100.34|100.26|100.58|100.52|100.22|100.18|127985
1627632300000|2021-07-30 08:05:00|100.36|100.28|100.66|100.6|100.92|100.84|100.32|100.28|563394
1627632600000|2021-07-30 08:10:00|100.7|100.62|100.82|100.74|100.88|100.8|100.62|100.54|209832
1627632900000|2021-07-30 08:15:00|100.8|100.76|101.2|101.1|101.2|101.1|100.8|100.76|142658
1627633200000|2021-07-30 08:20:00|101.22|101.12|100.9|100.86|101.22|101.14|100.9|100.84|236193
1627633500000|2021-07-30 08:25:00|100.92|100.88|101.02|100.98|101.02|101|100.8|100.72|197536
1627633800000|2021-07-30 08:30:00|101|100.96|100.76|100.68|101.08|101|100.76|100.68|190001
1627634100000|2021-07-30 08:35:00|100.74|100.66|100.74|100.66|100.88|100.82|100.68|100.62|267398
1627634400000|2021-07-30 08:40:00|100.72|100.64|100.88|100.8|101.02|100.96|100.6|100.58|210119
1627634700000|2021-07-30 08:45:00|100.9|100.82|100.9|100.84|101.08|101.04|100.88|100.8|73797
1627635000000|2021-07-30 08:50:00|100.88|100.82|100.78|100.72|100.92|100.86|100.62|100.58|67791
1627635300000|2021-07-30 08:55:00|100.82|100.74|100.74|100.7|100.94|100.9|100.74|100.66|187994
1627635600000|2021-07-30 09:00:00|100.72|100.66|100.36|100.28|100.88|100.78|100.34|100.26|668567
1627635900000|2021-07-30 09:05:00|100.34|100.3|100.2|100.16|100.34|100.3|100.02|99.93|228579
1627636200000|2021-07-30 09:10:00|100.22|100.14|99.74|99.7|100.24|100.2|99.73|99.65|478900
1627636500000|2021-07-30 09:15:00|99.76|99.71|99.79|99.77|99.99|99.91|99.64|99.63|278376
1627636800000|2021-07-30 09:20:00|99.81|99.78|99.92|99.85|99.98|99.92|99.58|99.52|222890
1627637100000|2021-07-30 09:25:00|99.94|99.86|100.02|99.95|100.02|99.97|99.74|99.68|194717
1627637400000|2021-07-30 09:30:00|100|99.96|99.75|99.68|100.1|100.02|99.7|99.63|318302
1627637700000|2021-07-30 09:35:00|99.74|99.67|99.7|99.65|99.88|99.81|99.52|99.46|209683
1627638000000|2021-07-30 09:40:00|99.69|99.63|99.48|99.41|99.69|99.63|99.48|99.4|234743
1627638300000|2021-07-30 09:45:00|99.5|99.42|99.35|99.3|99.63|99.57|99.23|99.15|341841
1627638600000|2021-07-30 09:50:00|99.34|99.29|99.32|99.3|99.48|99.41|99.19|99.14|336214
1627638900000|2021-07-30 09:55:00|99.31|99.27|99.28|99.21|99.43|99.37|99.16|99.12|262827
1627639200000|2021-07-30 10:00:00|99.27|99.22|98.8|98.76|99.29|99.24|98.76|98.7|1611411
1627639500000|2021-07-30 10:05:00|98.79|98.77|98.59|98.53|98.81|98.77|98.58|98.5|308806
1627639800000|2021-07-30 10:10:00|98.61|98.54|98.35|98.31|98.75|98.67|98.35|98.3|300895
1627640100000|2021-07-30 10:15:00|98.34|98.3|99.19|99.18|99.23|99.18|98.31|98.28|215318
1627640400000|2021-07-30 10:20:00|99.22|99.17|98.96|98.89|99.49|99.41|98.96|98.88|181918
1627640700000|2021-07-30 10:25:00|98.97|98.9|99.06|99|99.2|99.13|98.96|98.9|193664
1627641000000|2021-07-30 10:30:00|99.07|99.01|98.88|98.84|99.11|99.03|98.87|98.82|121258
1627641300000|2021-07-30 10:35:00|98.89|98.85|98.88|98.83|99.02|98.96|98.77|98.73|184176
1627641600000|2021-07-30 10:40:00|98.87|98.8|98.6|98.55|98.88|98.84|98.6|98.52|65975
1627641900000|2021-07-30 10:45:00|98.61|98.56|98.8|98.77|98.85|98.79|98.61|98.55|405877
1627642200000|2021-07-30 10:50:00|98.81|98.78|98.97|98.92|99.06|99.02|98.74|98.7|336671
1627642500000|2021-07-30 10:55:00|98.96|98.93|99.36|99.28|99.38|99.3|98.96|98.89|481652
1627642800000|2021-07-30 11:00:00|99.35|99.29|99.16|99.09|99.37|99.3|98.93|98.86|173926
1627643100000|2021-07-30 11:05:00|99.19|99.1|99.15|99.08|99.21|99.18|98.95|98.9|277480
1627643400000|2021-07-30 11:10:00|99.16|99.09|99.3|99.23|99.34|99.28|99.08|99.03|71725
1627643700000|2021-07-30 11:15:00|99.31|99.24|99.18|99.13|99.31|99.26|99.08|99.02|111193
1627644000000|2021-07-30 11:20:00|99.19|99.14|99.11|99.06|99.19|99.16|99.08|99.02|120410
1627644300000|2021-07-30 11:25:00|99.12|99.07|98.97|98.9|99.24|99.17|98.93|98.88|143950
1627644600000|2021-07-30 11:30:00|98.98|98.91|98.93|98.86|99.02|98.97|98.74|98.66|139970
1627644900000|2021-07-30 11:35:00|98.9|98.84|98.94|98.87|99.06|99.02|98.72|98.66|132939
1627645200000|2021-07-30 11:40:00|98.93|98.86|98.92|98.87|98.94|98.88|98.66|98.58|147350
1627645500000|2021-07-30 11:45:00|98.89|98.86|99.01|98.96|99.06|98.99|98.81|98.75|187852
1627645800000|2021-07-30 11:50:00|99|98.94|98.93|98.89|99.06|99|98.87|98.8|284362
1627646100000|2021-07-30 11:55:00|98.94|98.9|98.81|98.75|99.01|98.96|98.79|98.73|55090
1627646400000|2021-07-30 12:00:00|98.8|98.76|98.89|98.83|98.9|98.86|98.65|98.59|138023
1627646700000|2021-07-30 12:05:00|98.88|98.82|99.03|98.96|99.04|98.98|98.77|98.72|103723
1627647000000|2021-07-30 12:10:00|99.02|98.98|99|98.94|99.11|99.05|98.86|98.81|162221
1627647300000|2021-07-30 12:15:00|99.02|98.95|99|98.98|99.1|99.06|98.92|98.87|99467
1627647600000|2021-07-30 12:20:00|99.02|98.99|98.94|98.89|99.08|99.04|98.8|98.76|139302
1627647900000|2021-07-30 12:25:00|98.93|98.9|98.95|98.89|99.08|99.03|98.93|98.86|114978
1627648200000|2021-07-30 12:30:00|98.96|98.9|99.15|99.09|99.17|99.1|98.88|98.82|94358
1627648500000|2021-07-30 12:35:00|99.14|99.08|99.02|99|99.14|99.11|98.97|98.91|192959
1627648800000|2021-07-30 12:40:00|99.01|98.98|98.97|98.94|99.14|99.11|98.95|98.91|165445
1627649100000|2021-07-30 12:45:00|98.96|98.93|99.03|98.99|99.2|99.17|98.96|98.89|168655
1627649400000|2021-07-30 12:50:00|99.02|98.98|98.88|98.83|99.12|99.09|98.88|98.82|136407
1627649700000|2021-07-30 12:55:00|98.89|98.84|98.95|98.89|99.07|99|98.87|98.79|71628
1627650000000|2021-07-30 13:00:00|98.94|98.87|98.81|98.78|98.94|98.87|98.66|98.59|119453
1627650300000|2021-07-30 13:05:00|98.8|98.74|98.85|98.79|98.86|98.81|98.68|98.62|70061
1627650600000|2021-07-30 13:10:00|98.86|98.8|98.99|98.94|99.1|99.08|98.83|98.79|104560
1627650900000|2021-07-30 13:15:00|98.96|98.92|99.29|99.26|99.33|99.27|98.94|98.92|100587
1627651200000|2021-07-30 13:20:00|99.28|99.25|99.14|99.1|99.41|99.36|99.14|99.08|118045
1627651500000|2021-07-30 13:25:00|99.16|99.11|98.94|98.88|99.26|99.19|98.94|98.86|60057
1627651800000|2021-07-30 13:30:00|98.95|98.89|99.11|99.05|99.25|99.18|98.82|98.76|313944
1627652100000|2021-07-30 13:35:00|99.13|99.06|99.1|99.04|99.22|99.15|98.96|98.89|185653
1627652400000|2021-07-30 13:40:00|99.09|99.02|99.34|99.29|99.39|99.33|99|98.92|105584
1627652700000|2021-07-30 13:45:00|99.35|99.3|100.18|100.12|100.26|100.18|99.35|99.29|272883
1627653000000|2021-07-30 13:50:00|100.16|100.08|99.98|99.92|100.16|100.1|99.7|99.62|184494
1627653300000|2021-07-30 13:55:00|100.02|99.93|99.8|99.73|100.06|99.97|99.78|99.7|79887
1627653600000|2021-07-30 14:00:00|99.76|99.7|100.36|100.28|100.4|100.32|99.7|99.61|174519
1627653900000|2021-07-30 14:05:00|100.34|100.26|100.22|100.2|100.5|100.46|100.16|100.08|273260
1627654200000|2021-07-30 14:10:00|100.24|100.22|100.62|100.56|100.62|100.58|100.24|100.22|227801
1627654500000|2021-07-30 14:15:00|100.64|100.58|100.34|100.28|100.78|100.74|100.26|100.2|288550
1627654800000|2021-07-30 14:20:00|100.32|100.26|100.22|100.18|100.56|100.5|100.14|100.08|127649
1627655100000|2021-07-30 14:25:00|100.2|100.16|100.1|100.04|100.24|100.18|99.95|99.92|202500
1627655400000|2021-07-30 14:30:00|100.12|100.06|100.1|100.04|100.14|100.1|99.98|99.96|116532
1627655700000|2021-07-30 14:35:00|100.08|100.02|100.06|100|100.1|100.04|99.88|99.82|175007
1627656000000|2021-07-30 14:40:00|100.04|100.02|99.57|99.54|100.1|100.04|99.56|99.5|425855
1627656300000|2021-07-30 14:45:00|99.56|99.53|99.6|99.56|99.8|99.75|99.54|99.51|215474
1627656600000|2021-07-30 14:50:00|99.59|99.54|99.69|99.64|99.78|99.74|99.56|99.5|223426
1627656900000|2021-07-30 14:55:00|99.71|99.65|99.89|99.83|100.14|100.08|99.71|99.65|193802
1627657200000|2021-07-30 15:00:00|99.88|99.84|99.75|99.71|100.04|99.98|99.72|99.65|197517
1627657500000|2021-07-30 15:05:00|99.74|99.72|100.04|100.02|100.1|100.06|99.69|99.65|135068
1627657800000|2021-07-30 15:10:00|100.02|100|100.06|100.04|100.22|100.18|100.02|99.99|196472
1627658100000|2021-07-30 15:15:00|100.04|100.02|100.12|100.1|100.18|100.12|100.04|100|155367
1627658400000|2021-07-30 15:20:00|100.14|100.12|100.1|100.06|100.2|100.16|100.02|99.99|141051
1627658700000|2021-07-30 15:25:00|100.12|100.04|100.06|100|100.2|100.18|99.99|99.93|402900
1627887600000|2021-08-02 07:00:00|101.9|101.44|102.86|102.66|102.88|102.66|101.3|101.12|761784
1627887900000|2021-08-02 07:05:00|102.88|102.68|102.68|102.54|103.5|103.34|102.62|102.42|878425
1627888200000|2021-08-02 07:10:00|102.7|102.72|103.7|103.6|103.7|103.62|102.7|102.52|923026
1627888500000|2021-08-02 07:15:00|103.74|103.62|103.78|103.68|103.8|103.76|103.4|103.22|695691
1627888800000|2021-08-02 07:20:00|103.76|103.66|104.06|103.96|104.2|104.1|103.6|103.54|1419244
1627889100000|2021-08-02 07:25:00|104.12|103.94|104.16|104.08|104.26|104.18|103.68|103.6|971429
1627889400000|2021-08-02 07:30:00|104.14|104.1|104.12|104.02|104.34|104.24|103.96|103.9|989653
1627889700000|2021-08-02 07:35:00|104.16|104.04|103.66|103.58|104.28|104.2|103.66|103.56|721846
1627890000000|2021-08-02 07:40:00|103.64|103.56|103.38|103.26|103.66|103.58|103.1|103|444623
1627890300000|2021-08-02 07:45:00|103.4|103.28|103.76|103.74|103.82|103.74|103.14|103.1|272506
1627890600000|2021-08-02 07:50:00|103.82|103.76|103.84|103.76|104.1|104|103.72|103.68|233982
1627890900000|2021-08-02 07:55:00|103.82|103.74|103.7|103.62|103.84|103.76|103.42|103.34|281127
1627891200000|2021-08-02 08:00:00|103.74|103.6|103.98|103.9|104|103.96|103.64|103.58|288097
1627891500000|2021-08-02 08:05:00|103.96|103.88|104.02|103.98|104.22|104.14|103.88|103.82|697259
1627891800000|2021-08-02 08:10:00|104|103.96|103.44|103.4|104|103.96|103.36|103.3|302969
1627892100000|2021-08-02 08:15:00|103.42|103.38|103.34|103.24|103.42|103.38|102.94|102.84|651156
1627892400000|2021-08-02 08:20:00|103.36|103.26|103.4|103.32|103.52|103.4|103.14|103.1|169282
1627892700000|2021-08-02 08:25:00|103.42|103.34|103|102.96|103.42|103.36|102.96|102.9|333226
1627893000000|2021-08-02 08:30:00|102.98|102.94|103.16|103.12|103.18|103.16|102.8|102.76|160317
1627893300000|2021-08-02 08:35:00|103.14|103.1|103.7|103.62|103.8|103.7|103.06|103.04|302410
1627893600000|2021-08-02 08:40:00|103.68|103.6|103.6|103.54|103.78|103.7|103.46|103.4|618133
1627893900000|2021-08-02 08:45:00|103.58|103.52|103.78|103.7|103.84|103.76|103.4|103.32|311356
1627894200000|2021-08-02 08:50:00|103.8|103.72|103.68|103.62|103.82|103.72|103.6|103.52|142487
1627894500000|2021-08-02 08:55:00|103.66|103.58|104|103.94|104.02|103.98|103.62|103.58|665312
1627894800000|2021-08-02 09:00:00|103.98|103.96|103.96|103.92|104|103.96|103.84|103.76|129595
1627895100000|2021-08-02 09:05:00|103.98|103.94|104.1|104.02|104.3|104.24|103.96|103.92|1442856
1627895400000|2021-08-02 09:10:00|104.08|104|103.82|103.74|104.08|104.02|103.72|103.68|284369
1627895700000|2021-08-02 09:15:00|103.84|103.76|103.9|103.82|103.9|103.84|103.68|103.64|181754
1627896000000|2021-08-02 09:20:00|103.88|103.84|103.98|103.94|104|103.96|103.8|103.72|373722
1627896300000|2021-08-02 09:25:00|104|103.96|103.96|103.9|104.12|104.08|103.92|103.9|368273
1627896600000|2021-08-02 09:30:00|103.94|103.92|103.8|103.76|104|103.96|103.66|103.62|57025
1627896900000|2021-08-02 09:35:00|103.78|103.74|103.76|103.72|103.82|103.8|103.6|103.52|275928
1627897200000|2021-08-02 09:40:00|103.78|103.74|103.92|103.86|103.92|103.86|103.68|103.62|54496
1627897500000|2021-08-02 09:45:00|103.94|103.88|103.68|103.64|103.98|103.92|103.66|103.58|77683
1627897800000|2021-08-02 09:50:00|103.66|103.62|103.42|103.38|103.68|103.66|103.42|103.36|49943
1627898100000|2021-08-02 09:55:00|103.4|103.36|103|102.94|103.4|103.36|103|102.92|100035
1627898400000|2021-08-02 10:00:00|102.98|102.92|102.78|102.72|102.98|102.94|102.6|102.56|137635
1627898700000|2021-08-02 10:05:00|102.82|102.74|103.04|102.98|103.06|103.02|102.74|102.72|180711
1627899000000|2021-08-02 10:10:00|103.06|103|103.06|103.02|103.06|103.02|102.86|102.78|84206
1627899300000|2021-08-02 10:15:00|103.04|103|103.16|103.08|103.42|103.34|102.98|102.9|62233
1627899600000|2021-08-02 10:20:00|103.14|103.06|103.04|102.98|103.14|103.06|102.96|102.92|102136
1627899900000|2021-08-02 10:25:00|103.06|103|103.06|103.02|103.16|103.08|103|102.94|39979
1627900200000|2021-08-02 10:30:00|103.08|103.04|102.96|102.92|103.18|103.12|102.96|102.92|239858
1627900500000|2021-08-02 10:35:00|102.94|102.9|102.7|102.68|103|102.96|102.7|102.62|88843
1627900800000|2021-08-02 10:40:00|102.74|102.7|103.04|102.98|103.14|103.06|102.74|102.68|131555
1627901100000|2021-08-02 10:45:00|103.02|102.96|102.96|102.9|103.08|103.02|102.82|102.76|86289
1627901400000|2021-08-02 10:50:00|102.94|102.88|103.16|103.12|103.22|103.2|102.86|102.8|67483
1627901700000|2021-08-02 10:55:00|103.18|103.14|103.02|102.94|103.22|103.18|102.96|102.92|115762
1627902000000|2021-08-02 11:00:00|103|102.92|102.94|102.86|103.1|103.02|102.9|102.84|49296
1627902300000|2021-08-02 11:05:00|102.92|102.82|102.76|102.72|102.92|102.84|102.7|102.62|44375
1627902600000|2021-08-02 11:10:00|102.74|102.7|103.16|103.1|103.18|103.1|102.66|102.62|71259
1627902900000|2021-08-02 11:15:00|103.14|103.08|103.36|103.3|103.38|103.34|103.08|103.02|128804
1627903200000|2021-08-02 11:20:00|103.38|103.32|103.46|103.38|103.56|103.5|103.32|103.26|84931
1627903500000|2021-08-02 11:25:00|103.44|103.36|103.56|103.52|103.62|103.58|103.42|103.36|157213
1627903800000|2021-08-02 11:30:00|103.6|103.54|103.86|103.8|103.88|103.86|103.58|103.54|86141
1627904100000|2021-08-02 11:35:00|103.84|103.78|103.88|103.82|103.98|103.9|103.78|103.7|185430
1627904400000|2021-08-02 11:40:00|103.92|103.84|103.54|103.48|103.94|103.86|103.54|103.46|143542
1627904700000|2021-08-02 11:45:00|103.52|103.46|103.58|103.52|103.6|103.56|103.46|103.4|121521
1627905000000|2021-08-02 11:50:00|103.6|103.54|103.56|103.5|103.72|103.66|103.5|103.44|133243
1627905300000|2021-08-02 11:55:00|103.54|103.52|103.26|103.2|103.58|103.52|103.22|103.16|117604
1627905600000|2021-08-02 12:00:00|103.24|103.18|103.36|103.28|103.44|103.36|103.2|103.08|33790
1627905900000|2021-08-02 12:05:00|103.38|103.3|103.92|103.9|104|103.96|103.38|103.3|297989
1627906200000|2021-08-02 12:10:00|103.94|103.88|104.08|104.02|104.1|104.08|103.8|103.74|349946
1627906500000|2021-08-02 12:15:00|104.1|104.04|104.08|104.02|104.1|104.08|104.02|103.96|316435
1627906800000|2021-08-02 12:20:00|104|104|104.1|104.06|104.26|104.2|104|103.96|383487
1627907100000|2021-08-02 12:25:00|104.12|104.08|103.8|103.74|104.2|104.16|103.78|103.7|246448
1627907400000|2021-08-02 12:30:00|103.84|103.76|103.68|103.66|103.92|103.88|103.68|103.64|114518
1627907700000|2021-08-02 12:35:00|103.7|103.68|103.5|103.46|103.74|103.7|103.48|103.44|120204
1627908000000|2021-08-02 12:40:00|103.54|103.48|103.3|103.24|103.58|103.56|103.26|103.22|34763
1627908300000|2021-08-02 12:45:00|103.28|103.22|103.26|103.22|103.34|103.3|103.16|103.1|215793
1627908600000|2021-08-02 12:50:00|103.24|103.2|103.4|103.32|103.42|103.36|103.18|103.12|102547
1627908900000|2021-08-02 12:55:00|103.36|103.3|103.46|103.44|103.54|103.48|103.36|103.3|56711
1627909200000|2021-08-02 13:00:00|103.44|103.42|103.36|103.32|103.48|103.46|103.26|103.2|178175
1627909500000|2021-08-02 13:05:00|103.4|103.34|103.5|103.44|103.54|103.48|103.4|103.34|85687
1627909800000|2021-08-02 13:10:00|103.52|103.46|103.48|103.42|103.54|103.52|103.42|103.34|78273
1627910100000|2021-08-02 13:15:00|103.5|103.4|103.46|103.44|103.66|103.6|103.46|103.4|65570
1627910400000|2021-08-02 13:20:00|103.48|103.46|103.4|103.34|103.6|103.54|103.4|103.34|60741
1627910700000|2021-08-02 13:25:00|103.42|103.36|103.48|103.42|103.48|103.44|103.26|103.2|305850
1627911000000|2021-08-02 13:30:00|103.46|103.4|102.88|102.84|103.46|103.4|102.86|102.82|790830
1627911300000|2021-08-02 13:35:00|102.92|102.86|103.26|103.18|103.4|103.32|102.78|102.66|364411
1627911600000|2021-08-02 13:40:00|103.24|103.2|103.46|103.42|103.52|103.44|103.06|103.02|161064
1627911900000|2021-08-02 13:45:00|103.44|103.4|103.74|103.64|103.88|103.8|103.42|103.34|465163
1627912200000|2021-08-02 13:50:00|103.72|103.66|103.58|103.54|103.82|103.78|103.46|103.38|246145
1627912500000|2021-08-02 13:55:00|103.6|103.52|103.68|103.62|103.84|103.78|103.48|103.44|468667
1627912800000|2021-08-02 14:00:00|103.7|103.64|103.6|103.54|103.88|103.84|103.56|103.5|556228
1627913100000|2021-08-02 14:05:00|103.62|103.56|103.88|103.82|103.96|103.92|103.4|103.38|241993
1627913400000|2021-08-02 14:10:00|103.9|103.84|103.86|103.8|104|103.96|103.56|103.5|289297
1627913700000|2021-08-02 14:15:00|103.88|103.82|103.74|103.7|103.94|103.9|103.58|103.52|649660
1627914000000|2021-08-02 14:20:00|103.72|103.68|103.8|103.72|103.82|103.74|103.44|103.36|112758
1627914300000|2021-08-02 14:25:00|103.82|103.74|103.98|103.92|104.06|104.02|103.78|103.74|571535
1627914600000|2021-08-02 14:30:00|104|103.96|104.08|104|104.1|104.04|103.88|103.84|210788
1627914900000|2021-08-02 14:35:00|104.06|103.98|104.02|103.98|104.08|104.04|103.96|103.94|234464
1627915200000|2021-08-02 14:40:00|104|103.96|104.04|104|104.06|104.02|103.8|103.78|321856
1627915500000|2021-08-02 14:45:00|104.02|103.98|103.9|103.84|104.1|104.06|103.86|103.8|574100
1627915800000|2021-08-02 14:50:00|103.92|103.82|103.74|103.7|104.04|104|103.7|103.64|623244
1627916100000|2021-08-02 14:55:00|103.72|103.68|103.54|103.5|103.72|103.68|103.54|103.48|286090
1627916400000|2021-08-02 15:00:00|103.52|103.48|103.74|103.7|103.78|103.72|103.5|103.48|186741
1627916700000|2021-08-02 15:05:00|103.72|103.68|103.84|103.8|103.88|103.84|103.64|103.58|520916
1627917000000|2021-08-02 15:10:00|103.86|103.82|103.96|103.9|104|103.94|103.8|103.78|432628
1627917300000|2021-08-02 15:15:00|103.98|103.92|103.86|103.84|104|103.98|103.78|103.74|526758
1627917600000|2021-08-02 15:20:00|103.88|103.86|103.96|103.92|103.98|103.94|103.86|103.84|335217
1627917900000|2021-08-02 15:25:00|103.98|103.94|103.8|103.76|104|103.96|103.78|103.72|641519
1627974000000|2021-08-03 07:00:00|103.4|102.58|102.92|102.74|103.74|103.6|102.52|102.34|487277
1627974300000|2021-08-03 07:05:00|102.94|102.76|103.2|103.04|103.3|103.14|102.4|102.2|215126
1627974600000|2021-08-03 07:10:00|103.18|103.02|103.12|103|103.34|103.18|102.82|102.72|96453
1627974900000|2021-08-03 07:15:00|103.14|103.02|103.16|103.04|103.22|103.12|102.92|102.78|122725
1627975200000|2021-08-03 07:20:00|103.12|103.02|103.38|103.26|103.48|103.36|102.96|102.82|193374
1627975500000|2021-08-03 07:25:00|103.4|103.24|103.16|103.08|103.46|103.36|103.12|103|137291
1627975800000|2021-08-03 07:30:00|103.14|103.06|103.04|102.96|103.24|103.16|102.76|102.66|119393
1627976100000|2021-08-03 07:35:00|103.06|102.98|103.12|103|103.24|103.12|102.98|102.86|141409
1627976400000|2021-08-03 07:40:00|103.14|103.04|103.28|103.16|103.44|103.34|103.12|103.04|104630
1627976700000|2021-08-03 07:45:00|103.26|103.14|103.22|103.12|103.26|103.2|103|102.9|212633
1627977000000|2021-08-03 07:50:00|103.24|103.14|103.2|103.16|103.4|103.26|103.04|103|80299
1627977300000|2021-08-03 07:55:00|103.24|103.18|103.2|103.14|103.44|103.38|103.16|103.1|163166
1627977600000|2021-08-03 08:00:00|103.22|103.16|103.04|102.98|103.34|103.28|102.86|102.78|315568
1627977900000|2021-08-03 08:05:00|103.08|103|102.74|102.7|103.12|103.08|102.58|102.52|197239
1627978200000|2021-08-03 08:10:00|102.78|102.68|102.42|102.36|102.84|102.76|102.28|102.22|321636
1627978500000|2021-08-03 08:15:00|102.4|102.34|102.66|102.6|102.68|102.6|102.22|102.12|354440
1627978800000|2021-08-03 08:20:00|102.68|102.62|102.64|102.58|102.86|102.78|102.56|102.48|229926
1627979100000|2021-08-03 08:25:00|102.68|102.6|102.52|102.46|102.78|102.7|102.42|102.34|224418
1627979400000|2021-08-03 08:30:00|102.54|102.48|102.28|102.22|102.6|102.52|102.22|102.14|448791
1627979700000|2021-08-03 08:35:00|102.3|102.24|102.32|102.24|102.52|102.48|102.3|102.24|783796
1627980000000|2021-08-03 08:40:00|102.3|102.22|102.02|101.98|102.32|102.24|101.98|101.92|178432
1627980300000|2021-08-03 08:45:00|102.04|102|102.44|102.4|102.46|102.42|102|101.94|281790
1627980600000|2021-08-03 08:50:00|102.42|102.36|102.24|102.16|102.42|102.36|102.12|102.04|104746
1627980900000|2021-08-03 08:55:00|102.22|102.2|102.12|102.08|102.26|102.22|101.9|101.82|462853
1627981200000|2021-08-03 09:00:00|102.16|102.1|102.16|102.1|102.22|102.16|102.06|102|133623
1627981500000|2021-08-03 09:05:00|102.18|102.12|102.16|102.1|102.5|102.42|102.12|102.06|482379
1627981800000|2021-08-03 09:10:00|102.14|102.08|102.22|102.16|102.32|102.26|101.96|101.9|106367
1627982100000|2021-08-03 09:15:00|102.2|102.14|102.18|102.12|102.36|102.28|102|101.92|149205
1627982400000|2021-08-03 09:20:00|102.2|102.14|102.14|102.08|102.24|102.22|102.06|101.98|176128
1627982700000|2021-08-03 09:25:00|102.18|102.1|102.46|102.4|102.54|102.46|102.14|102.08|127103
1627983000000|2021-08-03 09:30:00|102.48|102.42|102.82|102.76|102.84|102.78|102.46|102.42|111892
1627983300000|2021-08-03 09:35:00|102.84|102.78|102.82|102.76|102.88|102.84|102.66|102.6|219880
1627983600000|2021-08-03 09:40:00|102.84|102.78|102.7|102.64|102.88|102.84|102.64|102.56|69444
1627983900000|2021-08-03 09:45:00|102.68|102.66|102.68|102.64|102.84|102.8|102.6|102.54|99648
1627984200000|2021-08-03 09:50:00|102.7|102.66|102.54|102.48|102.7|102.68|102.52|102.48|149508
1627984500000|2021-08-03 09:55:00|102.52|102.44|102.52|102.44|102.7|102.64|102.44|102.38|97320
1627984800000|2021-08-03 10:00:00|102.5|102.42|102.18|102.14|102.5|102.44|102.12|102.06|576602
1627985100000|2021-08-03 10:05:00|102.2|102.16|102.16|102.12|102.24|102.18|102|101.96|239925
1627985400000|2021-08-03 10:10:00|102.14|102.14|102.22|102.18|102.28|102.24|102.06|102|179870
1627985700000|2021-08-03 10:15:00|102.2|102.2|102.32|102.26|102.32|102.28|102.16|102.1|41223
1627986000000|2021-08-03 10:20:00|102.34|102.28|102.56|102.52|102.58|102.52|102.3|102.26|47678
1627986300000|2021-08-03 10:25:00|102.58|102.5|102.3|102.28|102.6|102.52|102.26|102.2|104599
1627986600000|2021-08-03 10:30:00|102.28|102.24|102.46|102.42|102.46|102.42|102.28|102.22|71830
1627986900000|2021-08-03 10:35:00|102.5|102.4|102.78|102.72|102.8|102.74|102.5|102.4|41874
1627987200000|2021-08-03 10:40:00|102.76|102.7|102.84|102.76|102.84|102.78|102.64|102.58|66000
1627987500000|2021-08-03 10:45:00|102.86|102.78|102.74|102.68|102.86|102.8|102.54|102.46|64187
1627987800000|2021-08-03 10:50:00|102.78|102.7|102.8|102.72|102.86|102.8|102.74|102.68|33268
1627988100000|2021-08-03 10:55:00|102.82|102.74|102.9|102.88|102.96|102.9|102.82|102.74|28920
1627988400000|2021-08-03 11:00:00|102.88|102.86|102.84|102.76|102.92|102.9|102.56|102.5|407720
1627988700000|2021-08-03 11:05:00|102.86|102.78|103.06|103|103.28|103.2|102.82|102.78|781672
1627989000000|2021-08-03 11:10:00|103.04|102.98|103.22|103.18|103.42|103.34|102.98|102.92|319303
1627989300000|2021-08-03 11:15:00|103.24|103.16|103.26|103.22|103.44|103.38|103.22|103.16|80860
1627989600000|2021-08-03 11:20:00|103.3|103.24|103.28|103.22|103.44|103.4|103.1|103.06|65111
1627989900000|2021-08-03 11:25:00|103.26|103.24|103.36|103.32|103.54|103.5|103.2|103.16|133230
1627990200000|2021-08-03 11:30:00|103.34|103.28|103.46|103.42|103.68|103.62|103.3|103.24|310526
1627990500000|2021-08-03 11:35:00|103.48|103.44|103.58|103.52|103.62|103.54|103.46|103.42|49929
1627990800000|2021-08-03 11:40:00|103.62|103.54|103.46|103.44|103.64|103.58|103.46|103.4|66851
1627991100000|2021-08-03 11:45:00|103.44|103.42|103.5|103.46|103.58|103.52|103.44|103.38|62693
1627991400000|2021-08-03 11:50:00|103.52|103.48|103.66|103.62|103.88|103.82|103.52|103.48|927803
1627991700000|2021-08-03 11:55:00|103.64|103.64|103.44|103.4|103.68|103.64|103.44|103.38|248096
1627992000000|2021-08-03 12:00:00|103.46|103.42|103.34|103.3|103.48|103.42|103.32|103.3|126957
1627992300000|2021-08-03 12:05:00|103.32|103.26|103.4|103.36|103.42|103.38|103.22|103.18|93203
1627992600000|2021-08-03 12:10:00|103.38|103.34|103.34|103.3|103.38|103.34|103.1|103.08|118419
1627992900000|2021-08-03 12:15:00|103.36|103.32|103.34|103.26|103.42|103.36|103.2|103.16|146774
1627993200000|2021-08-03 12:20:00|103.32|103.24|103.22|103.14|103.4|103.36|103.12|103.06|89454
1627993500000|2021-08-03 12:25:00|103.24|103.16|103.38|103.32|103.4|103.36|103.22|103.16|78839
1627993800000|2021-08-03 12:30:00|103.36|103.34|103.6|103.56|103.64|103.6|103.34|103.3|116953
1627994100000|2021-08-03 12:35:00|103.58|103.54|103.58|103.54|103.62|103.56|103.44|103.38|191713
1627994400000|2021-08-03 12:40:00|103.56|103.5|103.64|103.6|103.8|103.74|103.54|103.5|81211
1627994700000|2021-08-03 12:45:00|103.62|103.58|103.48|103.44|103.76|103.74|103.48|103.44|241288
1627995000000|2021-08-03 12:50:00|103.5|103.46|103.32|103.28|103.52|103.5|103.24|103.2|150191
1627995300000|2021-08-03 12:55:00|103.3|103.26|103.66|103.6|103.7|103.66|103.26|103.24|135017
1627995600000|2021-08-03 13:00:00|103.64|103.58|103.5|103.46|103.64|103.58|103.44|103.38|120613
1627995900000|2021-08-03 13:05:00|103.48|103.44|103.58|103.54|103.62|103.56|103.44|103.38|116162
1627996200000|2021-08-03 13:10:00|103.56|103.52|103.52|103.48|103.56|103.54|103.46|103.42|105170
1627996500000|2021-08-03 13:15:00|103.54|103.52|103.56|103.52|103.6|103.58|103.36|103.3|117220
1627996800000|2021-08-03 13:20:00|103.54|103.54|103.8|103.76|103.84|103.78|103.52|103.5|118833
1627997100000|2021-08-03 13:25:00|103.78|103.74|103.98|103.94|104.18|104.12|103.78|103.7|481656
1627997400000|2021-08-03 13:30:00|104|103.96|103.48|103.42|104.06|104|103.42|103.34|608289
1627997700000|2021-08-03 13:35:00|103.46|103.4|103.06|103|103.46|103.42|102.78|102.74|370552
1627998000000|2021-08-03 13:40:00|103.04|102.98|103.22|103.16|103.22|103.18|102.86|102.78|400975
1627998300000|2021-08-03 13:45:00|103.2|103.14|102.64|102.58|103.2|103.16|102.58|102.52|190918
1627998600000|2021-08-03 13:50:00|102.68|102.6|102.94|102.9|103.02|102.96|102.6|102.54|151355
1627998900000|2021-08-03 13:55:00|102.92|102.88|102.78|102.68|103.1|103.04|102.74|102.66|178017
1627999200000|2021-08-03 14:00:00|102.8|102.7|102.76|102.7|102.92|102.86|102.68|102.6|229735
1627999500000|2021-08-03 14:05:00|102.74|102.68|102.5|102.46|102.76|102.7|102.5|102.44|352083
1627999800000|2021-08-03 14:10:00|102.48|102.44|102.52|102.46|102.78|102.72|102.46|102.4|192197
1628000100000|2021-08-03 14:15:00|102.5|102.48|102.88|102.82|103|102.94|102.46|102.42|273378
1628000400000|2021-08-03 14:20:00|102.86|102.8|102.74|102.72|102.86|102.8|102.64|102.58|82758
1628000700000|2021-08-03 14:25:00|102.72|102.7|102.78|102.74|102.82|102.76|102.56|102.52|99709
1628001000000|2021-08-03 14:30:00|102.76|102.72|102.62|102.58|102.76|102.72|102.54|102.5|259255
1628001300000|2021-08-03 14:35:00|102.64|102.6|102.82|102.78|102.88|102.82|102.62|102.58|84220
1628001600000|2021-08-03 14:40:00|102.84|102.8|102.9|102.84|102.98|102.94|102.78|102.72|196089
1628001900000|2021-08-03 14:45:00|102.88|102.86|102.98|102.94|103|102.96|102.8|102.74|515302
1628002200000|2021-08-03 14:50:00|103|102.96|102.56|102.54|103.12|103.08|102.56|102.52|326331
1628002500000|2021-08-03 14:55:00|102.54|102.52|102.36|102.34|102.54|102.52|102.3|102.26|295942
1628002800000|2021-08-03 15:00:00|102.34|102.32|102.46|102.42|102.56|102.52|102.34|102.3|150065
1628003100000|2021-08-03 15:05:00|102.48|102.44|102.82|102.8|103|102.92|102.48|102.42|140597
1628003400000|2021-08-03 15:10:00|102.86|102.78|103.06|103|103.08|103|102.76|102.7|73385
1628003700000|2021-08-03 15:15:00|103.08|103.02|103.02|102.98|103.16|103.12|102.96|102.92|255499
1628004000000|2021-08-03 15:20:00|103|102.96|103|102.98|103.08|103.04|102.94|102.88|271348
1628004300000|2021-08-03 15:25:00|103.02|103|103|102.98|103.2|103.14|102.98|102.96|630726
1628060400000|2021-08-04 07:00:00|103.88|103.72|104.18|104.02|104.3|104.18|103.64|103.22|349522
1628060700000|2021-08-04 07:05:00|104.16|104.04|104.96|104.88|104.98|104.88|103.96|103.9|976624
1628061000000|2021-08-04 07:10:00|104.94|104.78|104.44|104.36|105|104.94|104.36|104.2|590785
1628061300000|2021-08-04 07:15:00|104.42|104.38|105.22|105.04|105.3|105.2|104.32|104.26|1110318
1628061600000|2021-08-04 07:20:00|105.16|105.02|104.96|104.92|105.3|105.18|104.78|104.68|619769
1628061900000|2021-08-04 07:25:00|104.98|104.94|105.34|105.2|105.36|105.28|104.92|104.88|705465
1628062200000|2021-08-04 07:30:00|105.2|105.18|104.86|104.74|105.34|105.28|104.86|104.72|686315
1628062500000|2021-08-04 07:35:00|104.88|104.76|104.64|104.58|104.88|104.8|104.54|104.46|133510
1628062800000|2021-08-04 07:40:00|104.7|104.6|105.02|104.98|105.1|105.06|104.7|104.6|580897
1628063100000|2021-08-04 07:45:00|105.06|105|104.92|104.84|105.1|105.02|104.68|104.6|772718
1628063400000|2021-08-04 07:50:00|104.9|104.82|104.46|104.4|105.1|105.04|104.46|104.38|232729
1628063700000|2021-08-04 07:55:00|104.48|104.42|104.5|104.46|104.76|104.7|104.44|104.36|186007
1628064000000|2021-08-04 08:00:00|104.52|104.5|104.5|104.44|104.62|104.54|104.34|104.3|270354
1628064300000|2021-08-04 08:05:00|104.48|104.42|104.52|104.44|104.8|104.74|104.38|104.34|520025
1628064600000|2021-08-04 08:10:00|104.5|104.42|104.6|104.52|104.64|104.56|104.4|104.36|307607
1628064900000|2021-08-04 08:15:00|104.58|104.5|104.26|104.18|104.6|104.58|104.1|104.06|342692
1628065200000|2021-08-04 08:20:00|104.3|104.2|104.44|104.4|104.52|104.48|104.3|104.2|142731
1628065500000|2021-08-04 08:25:00|104.46|104.38|104.66|104.62|104.74|104.64|104.38|104.36|238551
1628065800000|2021-08-04 08:30:00|104.64|104.6|104.3|104.26|104.7|104.64|104.2|104.14|185767
1628066100000|2021-08-04 08:35:00|104.28|104.28|104.04|103.98|104.32|104.28|103.9|103.84|528313
1628066400000|2021-08-04 08:40:00|104.08|104|103.9|103.86|104.2|104.12|103.88|103.82|1270870
1628066700000|2021-08-04 08:45:00|103.92|103.88|104.34|104.28|104.48|104.4|103.88|103.86|405561
1628067000000|2021-08-04 08:50:00|104.32|104.24|104.4|104.36|104.5|104.48|104.26|104.18|294030
1628067300000|2021-08-04 08:55:00|104.38|104.32|104.2|104.14|104.38|104.36|104.18|104.12|130559
1628067600000|2021-08-04 09:00:00|104.18|104.1|104.36|104.28|104.38|104.34|104.14|104.06|94656
1628067900000|2021-08-04 09:05:00|104.34|104.26|104.7|104.64|104.8|104.7|104.3|104.24|924603
1628068200000|2021-08-04 09:10:00|104.74|104.66|104.64|104.6|104.84|104.82|104.62|104.56|112568
1628068500000|2021-08-04 09:15:00|104.62|104.58|104.9|104.86|104.96|104.88|104.56|104.52|122088
1628068800000|2021-08-04 09:20:00|104.88|104.84|104.82|104.78|104.98|104.9|104.76|104.72|101243
1628069100000|2021-08-04 09:25:00|104.84|104.8|104.72|104.68|104.84|104.8|104.64|104.62|207208
1628069400000|2021-08-04 09:30:00|104.7|104.64|104.86|104.8|104.88|104.82|104.66|104.6|110192
1628069700000|2021-08-04 09:35:00|104.88|104.82|104.86|104.8|105|104.94|104.82|104.76|80442
1628070000000|2021-08-04 09:40:00|104.84|104.78|104.98|104.94|105.14|105.06|104.74|104.72|702753
1628070300000|2021-08-04 09:45:00|105|104.96|105.2|105.14|105.2|105.14|105|104.96|956445
1628070600000|2021-08-04 09:50:00|105.18|105.16|105.32|105.28|105.36|105.32|105.12|105.06|234273
1628070900000|2021-08-04 09:55:00|105.3|105.26|105.1|105.02|105.3|105.26|105.02|104.92|366519
1628071200000|2021-08-04 10:00:00|105.12|105.04|105.08|105.02|105.28|105.24|104.98|104.94|242665
1628071500000|2021-08-04 10:05:00|105.06|105|105.1|105.04|105.12|105.04|104.88|104.84|72318
1628071800000|2021-08-04 10:10:00|105.14|105.06|105.16|105.1|105.22|105.18|105.04|105|322954
1628072100000|2021-08-04 10:15:00|105.14|105.08|105.04|105.02|105.2|105.14|105.04|105|108305
1628072400000|2021-08-04 10:20:00|105.02|105|104.82|104.76|105.02|105|104.8|104.72|76448
1628072700000|2021-08-04 10:25:00|104.84|104.78|104.72|104.68|104.84|104.8|104.64|104.58|53757
1628073000000|2021-08-04 10:30:00|104.7|104.66|104.98|104.94|105.04|105|104.7|104.66|69030
1628073300000|2021-08-04 10:35:00|104.96|104.92|104.84|104.76|105.02|104.96|104.78|104.74|135350
1628073600000|2021-08-04 10:40:00|104.82|104.78|104.8|104.78|104.88|104.84|104.72|104.68|60525
1628073900000|2021-08-04 10:45:00|104.84|104.8|104.9|104.88|104.94|104.9|104.84|104.8|30215
1628074200000|2021-08-04 10:50:00|104.92|104.9|104.84|104.8|105.04|105|104.84|104.8|139418
1628074500000|2021-08-04 10:55:00|104.82|104.78|104.84|104.8|104.96|104.92|104.72|104.66|191761
1628074800000|2021-08-04 11:00:00|104.82|104.78|104.78|104.72|104.88|104.8|104.68|104.62|62703
1628075100000|2021-08-04 11:05:00|104.8|104.74|104.68|104.64|104.86|104.8|104.66|104.62|77351
1628075400000|2021-08-04 11:10:00|104.66|104.6|104.7|104.62|104.78|104.72|104.62|104.56|53877
1628075700000|2021-08-04 11:15:00|104.72|104.64|104.88|104.84|104.94|104.88|104.68|104.62|111561
1628076000000|2021-08-04 11:20:00|104.92|104.86|104.84|104.8|104.96|104.92|104.82|104.8|59618
1628076300000|2021-08-04 11:25:00|104.82|104.76|104.72|104.66|104.9|104.84|104.7|104.64|161572
1628076600000|2021-08-04 11:30:00|104.74|104.68|104.56|104.54|104.76|104.7|104.56|104.5|90201
1628076900000|2021-08-04 11:35:00|104.54|104.52|104.48|104.42|104.66|104.6|104.38|104.34|174017
1628077200000|2021-08-04 11:40:00|104.5|104.44|104.6|104.54|104.68|104.66|104.5|104.44|192388
1628077500000|2021-08-04 11:45:00|104.58|104.52|104.54|104.52|104.58|104.54|104.5|104.42|51790
1628077800000|2021-08-04 11:50:00|104.56|104.54|104.62|104.58|104.68|104.64|104.56|104.52|66042
1628078100000|2021-08-04 11:55:00|104.64|104.6|104.82|104.78|104.86|104.78|104.64|104.6|47240
1628078400000|2021-08-04 12:00:00|104.84|104.8|104.82|104.76|104.86|104.84|104.66|104.64|128613
1628078700000|2021-08-04 12:05:00|104.86|104.78|104.92|104.86|104.98|104.96|104.74|104.68|153115
1628079000000|2021-08-04 12:10:00|104.9|104.84|104.98|104.92|104.98|104.94|104.84|104.78|88568
1628079300000|2021-08-04 12:15:00|104.96|104.9|104.76|104.68|104.96|104.92|104.66|104.62|95699
1628079600000|2021-08-04 12:20:00|104.78|104.7|104.66|104.62|104.86|104.8|104.64|104.56|82646
1628079900000|2021-08-04 12:25:00|104.64|104.6|104.44|104.38|104.7|104.62|104.4|104.34|124395
1628080200000|2021-08-04 12:30:00|104.46|104.4|104.54|104.5|104.58|104.5|104.38|104.32|60851
1628080500000|2021-08-04 12:35:00|104.52|104.52|104.5|104.48|104.54|104.52|104.42|104.36|112057
1628080800000|2021-08-04 12:40:00|104.48|104.46|104.68|104.6|104.68|104.6|104.4|104.36|104206
1628081100000|2021-08-04 12:45:00|104.66|104.62|104.36|104.28|104.68|104.66|104.3|104.24|86601
1628081400000|2021-08-04 12:50:00|104.38|104.3|104.1|104.04|104.38|104.34|104.02|104|190393
1628081700000|2021-08-04 12:55:00|104.08|104.06|104.32|104.26|104.34|104.26|104.08|104.02|84953
1628082000000|2021-08-04 13:00:00|104.3|104.28|104.4|104.3|104.54|104.46|104.26|104.2|167774
1628082300000|2021-08-04 13:05:00|104.38|104.32|104.28|104.2|104.52|104.44|104.08|104.02|357023
1628082600000|2021-08-04 13:10:00|104.26|104.18|104.42|104.34|104.42|104.34|104.14|104.08|307211
1628082900000|2021-08-04 13:15:00|104.32|104.32|104.48|104.46|104.62|104.56|104.32|104.26|254397
1628083200000|2021-08-04 13:20:00|104.5|104.44|104.36|104.32|104.56|104.52|104.32|104.28|417189
1628083500000|2021-08-04 13:25:00|104.38|104.34|104.18|104.14|104.42|104.34|104.02|104|464336
1628083800000|2021-08-04 13:30:00|104.16|104.12|104.12|104.1|104.5|104.44|103.98|103.9|659692
1628084100000|2021-08-04 13:35:00|104.14|104.12|104.48|104.42|104.5|104.44|104.02|103.94|1289225
1628084400000|2021-08-04 13:40:00|104.5|104.44|104.42|104.38|104.74|104.66|104.1|104|891765
1628084700000|2021-08-04 13:45:00|104.44|104.4|104.62|104.58|104.74|104.66|104.42|104.24|323054
1628085000000|2021-08-04 13:50:00|104.66|104.6|104.38|104.3|104.9|104.84|104.36|104.28|567049
1628085300000|2021-08-04 13:55:00|104.4|104.32|104.18|104.12|104.46|104.4|104.14|104.06|205605
1628085600000|2021-08-04 14:00:00|104.2|104.14|104.3|104.2|104.36|104.32|104.16|104.1|242212
1628085900000|2021-08-04 14:05:00|104.28|104.18|104.28|104.24|104.38|104.32|104.12|104.04|122786
1628086200000|2021-08-04 14:10:00|104.26|104.22|104.38|104.34|104.44|104.38|104.12|104.1|124623
1628086500000|2021-08-04 14:15:00|104.36|104.32|104.86|104.82|104.92|104.84|104.34|104.28|231874
1628086800000|2021-08-04 14:20:00|104.88|104.8|104.9|104.86|104.98|104.9|104.76|104.74|300634
1628087100000|2021-08-04 14:25:00|104.88|104.84|104.88|104.82|105|104.94|104.72|104.66|144011
1628087400000|2021-08-04 14:30:00|104.86|104.8|104.86|104.82|104.94|104.86|104.56|104.54|394411
1628087700000|2021-08-04 14:35:00|104.88|104.84|104.96|104.88|104.98|104.9|104.78|104.7|142220
1628088000000|2021-08-04 14:40:00|104.92|104.9|104.92|104.88|105.16|105.08|104.88|104.82|281544
1628088300000|2021-08-04 14:45:00|104.94|104.9|104.7|104.64|105.12|105.08|104.68|104.62|417187
1628088600000|2021-08-04 14:50:00|104.72|104.66|104.52|104.48|104.84|104.78|104.48|104.44|519191
1628088900000|2021-08-04 14:55:00|104.5|104.46|104.3|104.26|104.58|104.52|104.26|104.2|564624
1628089200000|2021-08-04 15:00:00|104.32|104.28|104.6|104.56|104.6|104.56|104.2|104.16|316235
1628089500000|2021-08-04 15:05:00|104.64|104.58|104.66|104.64|104.92|104.84|104.52|104.48|635628
1628089800000|2021-08-04 15:10:00|104.71|104.64|104.73|104.64|104.75|104.64|104.5|104.41|32810
1628090100000|2021-08-04 15:15:00|104.68|104.59|104.68|104.61|104.87|104.78|104.68|104.59|22771
1628090400000|2021-08-04 15:20:00|104.73|104.66|104.48|104.39|104.73|104.66|104.48|104.37|30881
1628090700000|2021-08-04 15:25:00|104.53|104.44|104.56|104.43|104.73|104.66|104.48|104.37|24515
1628146800000|2021-08-05 07:00:00|105.88|105.5|108.46|108.24|108.7|108.52|105.4|104.68|5932100
1628147100000|2021-08-05 07:05:00|108.44|108.06|106.76|106.52|108.44|108.24|106.72|106.24|1749701
1628147400000|2021-08-05 07:10:00|106.81|106.51|105.15|104.72|107.11|106.9|104.2|103.86|178020
1628147700000|2021-08-05 07:15:00|105.02|104.59|105.63|105.44|105.65|105.46|104.24|103.95|170541
1628148000000|2021-08-05 07:20:00|105.58|105.41|106.51|106.32|106.63|106.34|105.58|105.33|69189
1628148300000|2021-08-05 07:25:00|106.46|106.29|106.02|105.75|106.59|106.4|105.42|105.17|51162
1628148600000|2021-08-05 07:30:00|106.07|105.8|106.05|105.8|106.07|105.82|106|105.75|3948
1628148900000|2021-08-05 07:35:00|105.72|105.54|106.3|106.22|106.34|106.22|105.68|105.52|196369
1628149200000|2021-08-05 07:40:00|106.28|106.18|105.98|105.82|106.5|106.34|105.58|105.5|246574
1628149500000|2021-08-05 07:45:00|105.96|105.8|106.28|106.14|106.5|106.34|105.78|105.52|364781
1628149800000|2021-08-05 07:50:00|106.14|106.1|106.5|106.38|106.5|106.38|106.14|106|160806
1628150100000|2021-08-05 07:55:00|106.52|106.4|106.14|106.02|106.74|106.52|105.98|105.72|325097
1628150400000|2021-08-05 08:00:00|106.18|106.08|105.9|105.82|106.26|106.12|105.68|105.48|197803
1628150700000|2021-08-05 08:05:00|105.92|105.84|106.62|106.48|106.72|106.58|105.92|105.7|1954468
1628151000000|2021-08-05 08:10:00|106.64|106.5|106.96|106.8|107|106.86|106.24|106|802329
1628151300000|2021-08-05 08:15:00|106.98|106.86|107.58|107.42|107.6|107.42|106.98|106.82|741994
1628151600000|2021-08-05 08:20:00|107.56|107.4|107.48|107.4|107.8|107.66|107.28|107.24|953104
1628151900000|2021-08-05 08:25:00|107.52|107.38|107.36|107.24|107.74|107.6|107.28|107.18|829205
1628152200000|2021-08-05 08:30:00|107.34|107.2|108.1|108.02|108.1|108.04|107.32|107.18|998133
1628152500000|2021-08-05 08:35:00|108.08|108|107.74|107.66|108.08|108|107.54|107.42|654434
1628152800000|2021-08-05 08:40:00|107.72|107.64|107.98|107.9|108|107.94|107.6|107.5|231805
1628153100000|2021-08-05 08:45:00|107.96|107.92|107.66|107.58|108.06|107.96|107.56|107.5|377702
1628153400000|2021-08-05 08:50:00|107.64|107.52|107.66|107.56|107.74|107.6|107.52|107.38|315862
1628153700000|2021-08-05 08:55:00|107.7|107.5|107.64|107.54|107.8|107.7|107.54|107.42|142762
1628154000000|2021-08-05 09:00:00|107.62|107.56|107.74|107.58|107.8|107.64|107.5|107.42|174409
1628154300000|2021-08-05 09:05:00|107.72|107.54|107.76|107.6|108|107.92|107.5|107.4|488809
1628154600000|2021-08-05 09:10:00|107.74|107.62|107.62|107.48|107.82|107.68|107.5|107.44|154595
1628154900000|2021-08-05 09:15:00|107.56|107.5|107.9|107.78|107.94|107.8|107.54|107.5|343364
1628155200000|2021-08-05 09:20:00|107.88|107.74|108.18|108.12|108.2|108.12|107.74|107.72|491423
1628155500000|2021-08-05 09:25:00|108.16|108.1|107.92|107.82|108.28|108.18|107.82|107.74|706552
1628155800000|2021-08-05 09:30:00|107.94|107.92|108.1|108.04|108.2|108.12|107.94|107.9|408782
1628156100000|2021-08-05 09:35:00|108.12|108.06|108.46|108.38|108.52|108.46|108.02|107.9|737815
1628156400000|2021-08-05 09:40:00|108.44|108.4|108.46|108.38|108.84|108.74|108.38|108.32|690122
1628156700000|2021-08-05 09:45:00|108.44|108.4|108.54|108.52|108.58|108.54|108.18|108.14|371934
1628157000000|2021-08-05 09:50:00|108.56|108.54|108.98|108.94|109|108.96|108.56|108.54|757473
1628157300000|2021-08-05 09:55:00|109|108.96|109.16|109.08|109.38|109.3|108.98|108.9|1004757
1628157600000|2021-08-05 10:00:00|109.14|109.1|109.48|109.4|109.5|109.42|109.04|109|739667
1628157900000|2021-08-05 10:05:00|109.5|109.42|109.76|109.68|110|109.98|109.44|109.36|1867815
1628158200000|2021-08-05 10:10:00|109.74|109.66|110|109.96|110|109.96|109.66|109.62|5620370
1628158500000|2021-08-05 10:15:00|109.98|109.92|109.8|109.74|110|109.96|109.76|109.68|864786
1628158800000|2021-08-05 10:20:00|109.84|109.76|109.86|109.8|110|109.92|109.78|109.74|918936
1628159100000|2021-08-05 10:25:00|109.88|109.82|109.72|109.66|109.96|109.88|109.66|109.5|796770
1628159400000|2021-08-05 10:30:00|109.76|109.68|109.8|109.76|110.16|110.08|109.44|109.36|1581654
1628159700000|2021-08-05 10:35:00|109.82|109.74|109.58|109.5|109.9|109.84|109.58|109.42|844626
1628160000000|2021-08-05 10:40:00|109.48|109.4|108.14|108.02|109.48|109.5|107.98|107.92|1201291
1628160300000|2021-08-05 10:45:00|108.16|108.04|108.8|108.68|108.82|108.72|108.16|108.04|451802
1628160600000|2021-08-05 10:50:00|108.78|108.66|108.56|108.5|108.78|108.68|108.5|108.14|505066
1628160900000|2021-08-05 10:55:00|108.6|108.52|108.24|108.18|108.88|108.8|108.22|108.02|267645
1628161200000|2021-08-05 11:00:00|108.22|108.16|108.5|108.42|108.54|108.42|108.12|107.94|352929
1628161500000|2021-08-05 11:05:00|108.58|108.44|108.34|108.22|108.58|108.44|108.34|108.2|78657
1628161800000|2021-08-05 11:10:00|108.32|108.24|108.06|108|108.4|108.28|108.06|108|342989
1628162100000|2021-08-05 11:15:00|108.04|108.02|108.24|108.18|108.28|108.18|108.04|108|211625
1628162400000|2021-08-05 11:20:00|108.22|108.16|108.64|108.52|108.66|108.52|108|107.92|292219
1628162700000|2021-08-05 11:25:00|108.66|108.54|108.54|108.44|108.94|108.9|108.5|108.42|235922
1628163000000|2021-08-05 11:30:00|108.6|108.46|108.52|108.42|108.6|108.5|108.46|108.4|278259
1628163300000|2021-08-05 11:35:00|108.5|108.4|108.26|108.18|108.52|108.4|108.06|107.94|412514
1628163600000|2021-08-05 11:40:00|108.28|108.2|108.4|108.34|108.4|108.36|108.26|108.18|163275
1628163900000|2021-08-05 11:45:00|108.34|108.28|108.38|108.32|108.4|108.34|108.3|108.24|88390
1628164200000|2021-08-05 11:50:00|108.4|108.34|108.54|108.48|108.66|108.5|108.4|108.34|107856
1628164500000|2021-08-05 11:55:00|108.58|108.5|108.28|108.2|108.58|108.5|108.28|108.18|86488
1628164800000|2021-08-05 12:00:00|108.26|108.22|108.98|108.9|109|108.94|108.26|108.2|131924
1628165100000|2021-08-05 12:05:00|109|108.92|108.56|108.48|109.08|108.98|108.56|108.46|339957
1628165400000|2021-08-05 12:10:00|108.58|108.52|108.4|108.36|108.82|108.68|108.4|108.34|73011
1628165700000|2021-08-05 12:15:00|108.38|108.38|108.5|108.44|108.56|108.48|108.32|108.28|247642
1628166000000|2021-08-05 12:20:00|108.44|108.42|108.4|108.32|108.54|108.46|108.34|108.28|145812
1628166300000|2021-08-05 12:25:00|108.42|108.28|108.42|108.38|108.48|108.38|108.38|108.28|118986
1628166600000|2021-08-05 12:30:00|108.4|108.36|108.36|108.32|108.54|108.48|108.32|108.3|6128918
1628166900000|2021-08-05 12:35:00|108.34|108.3|108.26|108.14|108.34|108.3|108.02|107.98|426034
1628167200000|2021-08-05 12:40:00|108.28|108.16|108.32|108.24|108.48|108.36|108.26|108.16|78088
1628167500000|2021-08-05 12:45:00|108.34|108.26|108.18|108.08|108.38|108.28|108.04|108|58845
1628167800000|2021-08-05 12:50:00|108.16|108.1|108.18|108.12|108.36|108.26|108.04|107.94|244228
1628168100000|2021-08-05 12:55:00|108.2|108.14|108.14|108.08|108.22|108.2|108.04|108|149888
1628168400000|2021-08-05 13:00:00|108.16|108.04|108.88|108.8|108.9|108.8|108.14|108.04|337623
1628168700000|2021-08-05 13:05:00|108.9|108.82|109.3|109.2|109.44|109.34|108.74|108.72|550679
1628169000000|2021-08-05 13:10:00|109.16|109.18|109.66|109.6|109.7|109.6|109.02|108.92|488575
1628169300000|2021-08-05 13:15:00|109.7|109.62|109.58|109.44|109.74|109.66|109.4|109.3|515814
1628169600000|2021-08-05 13:20:00|109.56|109.46|108.98|108.92|109.56|109.5|108.92|108.8|303042
1628169900000|2021-08-05 13:25:00|109|108.9|108.84|108.76|109.22|109.16|108.84|108.72|217861
1628170200000|2021-08-05 13:30:00|108.82|108.82|108.42|108.38|109.04|109|108.42|108.34|942924
1628170500000|2021-08-05 13:35:00|108.4|108.36|108.38|108.32|108.58|108.46|108.14|108.1|991886
1628170800000|2021-08-05 13:40:00|108.4|108.34|108.76|108.72|109.1|109|108.38|108.32|465249
1628171100000|2021-08-05 13:45:00|108.7|108.7|108.24|108.2|108.82|108.72|108.24|108.16|592836
1628171400000|2021-08-05 13:50:00|108.26|108.22|108.76|108.68|108.88|108.76|108.26|108.22|869859
1628171700000|2021-08-05 13:55:00|108.74|108.66|108.96|108.92|109.06|109|108.6|108.56|415144
1628172000000|2021-08-05 14:00:00|108.98|108.94|108.72|108.68|109.1|109|108.7|108.64|953899
1628172300000|2021-08-05 14:05:00|108.76|108.7|108.94|108.88|109.12|109.08|108.72|108.68|672881
1628172600000|2021-08-05 14:10:00|108.92|108.9|109.44|109.36|109.44|109.36|108.92|108.9|875988
1628172900000|2021-08-05 14:15:00|109.36|109.34|109.6|109.54|109.64|109.62|109.3|109.2|946299
1628173200000|2021-08-05 14:20:00|109.58|109.48|109.56|109.5|109.64|109.62|109.44|109.4|533865
1628173500000|2021-08-05 14:25:00|109.58|109.52|109.62|109.56|109.9|109.82|109.52|109.5|1697688
1628173800000|2021-08-05 14:30:00|109.66|109.58|109.46|109.4|109.7|109.66|109.38|109.28|391207
1628174100000|2021-08-05 14:35:00|109.48|109.42|109.82|109.76|109.84|109.76|109.38|109.3|758009
1628174400000|2021-08-05 14:40:00|109.8|109.74|109|108.96|109.8|109.74|108.98|108.84|1040106
1628174700000|2021-08-05 14:45:00|108.98|108.94|109.08|109.06|109.3|109.22|108.96|108.86|642361
1628175000000|2021-08-05 14:50:00|109.1|109.04|109.36|109.3|109.52|109.5|108.92|108.86|757031
1628175300000|2021-08-05 14:55:00|109.4|109.32|109.44|109.38|109.56|109.5|109.26|109.22|703524
1628175600000|2021-08-05 15:00:00|109.4|109.4|109.08|108.96|109.5|109.44|108.92|108.88|431440
1628175900000|2021-08-05 15:05:00|109.04|108.98|108.98|108.94|109.2|109.14|108.9|108.86|520431
1628176200000|2021-08-05 15:10:00|108.96|108.92|109.18|109.14|109.2|109.18|108.82|108.78|672988
1628176500000|2021-08-05 15:15:00|109.16|109.12|109.36|109.32|109.38|109.36|109|108.98|416458
1628176800000|2021-08-05 15:20:00|109.38|109.34|109.82|109.8|109.86|109.82|109.38|109.34|661496
1628177100000|2021-08-05 15:25:00|109.84|109.78|109.9|109.8|109.98|109.92|109.72|109.6|1192101
1628233200000|2021-08-06 07:00:00|111.9|111.88|110|109.76|112.5|112.4|109.6|109.42|3677258
1628233500000|2021-08-06 07:05:00|109.98|109.72|110.34|110.18|111|110.82|109.94|109.68|1008130
1628233800000|2021-08-06 07:10:00|110.32|110.16|110.42|110.22|110.5|110.38|109.42|109.28|713185
1628234100000|2021-08-06 07:15:00|110.4|110.24|111.68|111.58|111.84|111.74|110.38|110.22|1124252
1628234400000|2021-08-06 07:20:00|111.72|111.54|111.36|111.3|111.82|111.68|111.28|111.16|1025944
1628234700000|2021-08-06 07:25:00|111.38|111.32|111.34|111.26|111.9|111.78|111.22|111.12|630790
1628235000000|2021-08-06 07:30:00|111.32|111.24|111.3|111.16|111.42|111.3|110.92|110.86|396096
1628235300000|2021-08-06 07:35:00|111.32|111.18|111.2|111.12|111.36|111.22|110.96|110.9|279760
1628235600000|2021-08-06 07:40:00|111.18|111.1|110.98|110.9|111.2|111.1|110.94|110.88|391907
1628235900000|2021-08-06 07:45:00|110.96|110.88|110.94|110.86|111.16|111.1|110.7|110.64|264131
1628236200000|2021-08-06 07:50:00|110.92|110.82|110.78|110.7|111.16|111.06|110.74|110.68|233821
1628236500000|2021-08-06 07:55:00|110.76|110.72|110.92|110.82|111.14|111.02|110.4|110.38|540516
1628236800000|2021-08-06 08:00:00|110.9|110.84|111.2|111.12|111.26|111.22|110.66|110.6|1169419
1628237100000|2021-08-06 08:05:00|111.18|111.1|110.94|110.86|111.3|111.22|110.94|110.84|355668
1628237400000|2021-08-06 08:10:00|110.92|110.84|111|110.94|111.02|110.96|110.7|110.62|239161
1628237700000|2021-08-06 08:15:00|111.02|110.96|111.02|110.94|111.24|111.14|110.74|110.7|392972
1628238000000|2021-08-06 08:20:00|111.04|110.96|111.14|111.06|111.34|111.24|110.98|110.92|381052
1628238300000|2021-08-06 08:25:00|111.12|111.04|111.16|111.12|111.34|111.26|110.92|110.86|196472
1628238600000|2021-08-06 08:30:00|111.18|111.14|111.28|111.24|111.44|111.34|111.16|111.12|135691
1628238900000|2021-08-06 08:35:00|111.26|111.22|111|110.94|111.28|111.26|110.98|110.92|289450
1628239200000|2021-08-06 08:40:00|110.98|110.96|111.5|111.42|111.54|111.48|110.94|110.92|291478
1628239500000|2021-08-06 08:45:00|111.48|111.44|111.26|111.2|111.54|111.48|111.16|111.14|353877
1628239800000|2021-08-06 08:50:00|111.3|111.16|111.34|111.26|111.4|111.34|111.08|111.02|237052
1628240100000|2021-08-06 08:55:00|111.32|111.28|110.82|110.8|111.38|111.36|110.72|110.64|447688
1628240400000|2021-08-06 09:00:00|110.8|110.78|111.28|111.24|111.36|111.28|110.72|110.68|301784
1628240700000|2021-08-06 09:05:00|111.26|111.22|111.4|111.36|111.46|111.44|111.14|111.08|204344
1628241000000|2021-08-06 09:10:00|111.44|111.38|111.5|111.44|111.52|111.48|111.34|111.28|204067
1628241300000|2021-08-06 09:15:00|111.48|111.42|111.5|111.42|111.66|111.58|111.26|111.2|483648
1628241600000|2021-08-06 09:20:00|111.48|111.4|111.34|111.3|111.52|111.46|111.24|111.2|371444
1628241900000|2021-08-06 09:25:00|111.36|111.32|111.34|111.3|111.5|111.46|111.24|111.18|304096
1628242200000|2021-08-06 09:30:00|111.32|111.28|111.4|111.34|111.42|111.4|111.16|111.1|131154
1628242500000|2021-08-06 09:35:00|111.38|111.32|111.44|111.4|111.48|111.42|111.28|111.26|76318
1628242800000|2021-08-06 09:40:00|111.46|111.42|111.42|111.36|111.48|111.44|111.28|111.26|343559
1628243100000|2021-08-06 09:45:00|111.4|111.34|111.44|111.38|111.58|111.54|111.26|111.22|275565
1628243400000|2021-08-06 09:50:00|111.42|111.36|111.54|111.5|111.56|111.52|111.3|111.24|346694
1628243700000|2021-08-06 09:55:00|111.56|111.52|111.58|111.52|111.68|111.64|111.44|111.38|507310
1628244000000|2021-08-06 10:00:00|111.56|111.5|111.62|111.58|111.62|111.6|111.38|111.34|254544
1628244300000|2021-08-06 10:05:00|111.64|111.6|111.6|111.58|111.82|111.78|111.6|111.56|199371
1628244600000|2021-08-06 10:10:00|111.62|111.6|111.96|111.88|111.96|111.92|111.56|111.48|266911
1628244900000|2021-08-06 10:15:00|111.94|111.84|111.86|111.82|112|111.98|111.82|111.78|289592
1628245200000|2021-08-06 10:20:00|111.84|111.8|112|111.98|112.12|112.08|111.82|111.76|665069
1628245500000|2021-08-06 10:25:00|112.02|111.96|111.92|111.82|112.04|111.98|111.86|111.8|603946
1628245800000|2021-08-06 10:30:00|111.9|111.84|111.54|111.48|111.9|111.84|111.54|111.48|191552
1628246100000|2021-08-06 10:35:00|111.56|111.5|111.62|111.6|111.62|111.6|111.5|111.44|81131
1628246400000|2021-08-06 10:40:00|111.6|111.58|111.52|111.5|111.64|111.6|111.52|111.46|154859
1628246700000|2021-08-06 10:45:00|111.5|111.48|111.74|111.68|111.76|111.68|111.36|111.32|94399
1628247000000|2021-08-06 10:50:00|111.72|111.66|111.64|111.6|111.74|111.66|111.6|111.56|81149
1628247300000|2021-08-06 10:55:00|111.66|111.58|111.9|111.86|111.9|111.86|111.6|111.58|92818
1628247600000|2021-08-06 11:00:00|111.92|111.88|111.92|111.88|112.06|112.02|111.86|111.82|264713
1628247900000|2021-08-06 11:05:00|111.94|111.9|112|111.98|112.1|112.04|111.94|111.9|193857
1628248200000|2021-08-06 11:10:00|112.02|112|111.74|111.68|112.04|112|111.74|111.66|156693
1628248500000|2021-08-06 11:15:00|111.72|111.7|111.92|111.88|112.06|112.02|111.68|111.66|186293
1628248800000|2021-08-06 11:20:00|111.96|111.9|111.72|111.66|111.98|111.94|111.7|111.64|98707
1628249100000|2021-08-06 11:25:00|111.74|111.64|111.7|111.64|111.78|111.74|111.46|111.44|212262
1628249400000|2021-08-06 11:30:00|111.72|111.66|111.46|111.42|111.72|111.66|111.4|111.36|109482
1628249700000|2021-08-06 11:35:00|111.44|111.4|111.4|111.34|111.46|111.42|111.34|111.3|119156
1628250000000|2021-08-06 11:40:00|111.38|111.36|111|110.96|111.38|111.36|110.96|110.92|147787
1628250300000|2021-08-06 11:45:00|111.02|110.98|110.88|110.82|111.02|110.98|110.84|110.8|241066
1628250600000|2021-08-06 11:50:00|110.9|110.84|110.72|110.64|110.96|110.92|110.72|110.64|352884
1628250900000|2021-08-06 11:55:00|110.7|110.6|110.66|110.6|110.7|110.66|110.52|110.5|241880
1628251200000|2021-08-06 12:00:00|110.64|110.58|110.74|110.7|110.8|110.74|110.54|110.52|321014
1628251500000|2021-08-06 12:05:00|110.72|110.68|111.28|111.24|111.3|111.26|110.72|110.68|267717
1628251800000|2021-08-06 12:10:00|111.26|111.22|111.08|111.02|111.36|111.3|111.04|111|224021
1628252100000|2021-08-06 12:15:00|111.06|111.04|110.9|110.84|111.06|111.04|110.9|110.84|150655
1628252400000|2021-08-06 12:20:00|110.88|110.82|110.88|110.86|110.98|110.92|110.68|110.64|128056
1628252700000|2021-08-06 12:25:00|110.86|110.84|110.88|110.8|111.02|110.98|110.84|110.78|97433
1628253000000|2021-08-06 12:30:00|110.9|110.84|111.38|111.3|111.58|111.52|110.88|110.84|372672
1628253300000|2021-08-06 12:35:00|111.36|111.24|111.54|111.48|111.64|111.6|111.12|111.06|221717
1628253600000|2021-08-06 12:40:00|111.56|111.5|111.44|111.4|111.68|111.64|111.44|111.4|162125
1628253900000|2021-08-06 12:45:00|111.42|111.36|111.68|111.62|111.76|111.72|111.4|111.36|112091
1628254200000|2021-08-06 12:50:00|111.66|111.64|111.68|111.62|111.78|111.74|111.6|111.56|172487
1628254500000|2021-08-06 12:55:00|111.7|111.64|111.84|111.78|111.86|111.78|111.56|111.48|226430
1628254800000|2021-08-06 13:00:00|111.82|111.8|112.18|112.14|112.2|112.14|111.78|111.72|413079
1628255100000|2021-08-06 13:05:00|112.2|112.16|111.9|111.86|112.24|112.22|111.84|111.78|476209
1628255400000|2021-08-06 13:10:00|111.88|111.84|112|111.96|112.12|112.08|111.86|111.82|264941
1628255700000|2021-08-06 13:15:00|111.98|111.94|112.18|112.12|112.24|112.2|111.88|111.82|524578
1628256000000|2021-08-06 13:20:00|112.16|112.14|112.26|112.2|112.28|112.26|111.96|111.92|885675
1628256300000|2021-08-06 13:25:00|112.24|112.18|112.2|112.16|112.4|112.36|112.16|112.12|1023443
1628256600000|2021-08-06 13:30:00|112.18|112.14|111.68|111.64|112.28|112.22|111.68|111.64|765807
1628256900000|2021-08-06 13:35:00|111.66|111.6|111.74|111.68|111.88|111.84|111.24|111.18|383275
1628257200000|2021-08-06 13:40:00|111.76|111.7|111.96|111.92|112.1|112.02|111.66|111.62|392891
1628257500000|2021-08-06 13:45:00|111.92|111.9|111.98|111.94|112.06|112.02|111.64|111.6|318539
1628257800000|2021-08-06 13:50:00|111.96|111.92|111.82|111.76|112|111.98|111.78|111.7|532350
1628258100000|2021-08-06 13:55:00|111.78|111.78|112.12|112.08|112.18|112.12|111.64|111.6|475101
1628258400000|2021-08-06 14:00:00|112.1|112.06|112.5|112.46|112.6|112.56|111.96|111.9|1358215
1628258700000|2021-08-06 14:05:00|112.52|112.44|112.44|112.38|112.68|112.64|112.3|112.28|1517807
1628259000000|2021-08-06 14:10:00|112.42|112.36|112.74|112.68|112.74|112.7|112.36|112.32|537128
1628259300000|2021-08-06 14:15:00|112.72|112.66|112.74|112.7|112.86|112.78|112.6|112.54|629248
1628259600000|2021-08-06 14:20:00|112.72|112.66|112.44|112.42|112.84|112.8|112.44|112.42|583595
1628259900000|2021-08-06 14:25:00|112.42|112.4|112.38|112.34|112.58|112.52|112.24|112.2|322348
1628260200000|2021-08-06 14:30:00|112.36|112.32|112.46|112.4|112.48|112.46|112.22|112.2|238614
1628260500000|2021-08-06 14:35:00|112.44|112.38|111.48|111.42|112.46|112.42|111.48|111.4|365112
1628260800000|2021-08-06 14:40:00|111.46|111.4|111.18|111.14|111.48|111.46|111.12|111.08|487498
1628261100000|2021-08-06 14:45:00|111.16|111.1|111.6|111.56|111.92|111.82|111.14|111.1|1152351
1628261400000|2021-08-06 14:50:00|111.58|111.54|111.82|111.76|111.84|111.8|111.52|111.48|252960
1628261700000|2021-08-06 14:55:00|111.84|111.78|111.96|111.92|112|111.92|111.66|111.6|694334
1628262000000|2021-08-06 15:00:00|111.98|111.94|111.88|111.86|112.02|111.96|111.82|111.78|393664
1628262300000|2021-08-06 15:05:00|111.86|111.84|112.26|112.24|112.36|112.32|111.82|111.78|560324
1628262600000|2021-08-06 15:10:00|112.24|112.22|111.64|111.62|112.24|112.22|111.64|111.58|455805
1628262900000|2021-08-06 15:15:00|111.66|111.6|111.86|111.82|111.88|111.84|111.58|111.56|510122
1628263200000|2021-08-06 15:20:00|111.88|111.84|112.18|112.14|112.26|112.24|111.84|111.78|487812
1628263500000|2021-08-06 15:25:00|112.16|112.12|112.18|112.1|112.22|112.18|111.82|111.8|825396
1628492400000|2021-08-09 07:00:00|112.38|112.2|111.94|111.72|112.38|112.2|110.6|110.5|1346018
1628492700000|2021-08-09 07:05:00|111.9|111.74|111.34|111.16|112.1|111.88|110.98|110.8|363917
1628493000000|2021-08-09 07:10:00|111.42|111.18|111.38|111.18|111.66|111.44|110.94|110.8|483418
1628493300000|2021-08-09 07:15:00|111.36|111.2|111.04|110.88|111.4|111.28|110.72|110.52|544731
1628493600000|2021-08-09 07:20:00|111.06|110.9|111.66|111.52|111.66|111.58|111.04|110.88|483922
1628493900000|2021-08-09 07:25:00|111.64|111.54|111.54|111.42|111.66|111.58|111.4|111.2|96958
1628494200000|2021-08-09 07:30:00|111.58|111.44|111.52|111.42|111.62|111.5|111.34|111.26|134354
1628494500000|2021-08-09 07:35:00|111.54|111.44|111.3|111.24|111.58|111.46|111.26|111.12|192703
1628494800000|2021-08-09 07:40:00|111.34|111.26|111.16|111.08|111.5|111.44|111.1|110.98|425210
1628495100000|2021-08-09 07:45:00|111.14|111.06|111.26|111.16|111.38|111.3|110.92|110.84|262562
1628495400000|2021-08-09 07:50:00|111.24|111.18|111.22|111.14|111.42|111.36|110.96|110.9|253190
1628495700000|2021-08-09 07:55:00|111.2|111.12|111.1|111.04|111.42|111.34|111.04|110.94|306849
1628496000000|2021-08-09 08:00:00|111.08|111|110.84|110.76|111.12|111.02|110.68|110.62|506255
1628496300000|2021-08-09 08:05:00|110.86|110.78|110.6|110.54|111.04|110.94|110.6|110.54|295556
1628496600000|2021-08-09 08:10:00|110.58|110.52|111.1|110.98|111.1|111.04|110.54|110.52|248326
1628496900000|2021-08-09 08:15:00|111.08|111|111.24|111.2|111.28|111.22|110.92|110.86|150186
1628497200000|2021-08-09 08:20:00|111.26|111.18|110.86|110.8|111.26|111.18|110.82|110.74|202373
1628497500000|2021-08-09 08:25:00|110.88|110.82|110.88|110.82|110.98|110.92|110.6|110.52|253342
1628497800000|2021-08-09 08:30:00|110.92|110.84|110.96|110.9|111.1|111.02|110.8|110.74|128423
1628498100000|2021-08-09 08:35:00|110.94|110.88|111.04|110.96|111.1|111.04|110.78|110.74|244526
1628498400000|2021-08-09 08:40:00|110.98|110.94|110.94|110.9|111|110.96|110.68|110.62|121634
1628498700000|2021-08-09 08:45:00|110.92|110.88|111|110.94|111.26|111.16|110.74|110.68|232312
1628499000000|2021-08-09 08:50:00|111.02|110.96|111.16|111.1|111.22|111.18|110.9|110.8|135326
1628499300000|2021-08-09 08:55:00|111.18|111.08|111.16|111.1|111.3|111.22|111.04|111|179322
1628499600000|2021-08-09 09:00:00|111.14|111.08|111.18|111.14|111.22|111.2|111.06|111|60126
1628499900000|2021-08-09 09:05:00|111.2|111.12|111.48|111.44|111.52|111.48|111.08|111.02|563875
1628500200000|2021-08-09 09:10:00|111.5|111.46|111.4|111.36|111.52|111.48|111.34|111.26|49510
1628500500000|2021-08-09 09:15:00|111.38|111.34|111.3|111.24|111.5|111.44|111.2|111.14|132746
1628500800000|2021-08-09 09:20:00|111.28|111.26|111.1|111.02|111.34|111.28|110.94|110.92|230097
1628501100000|2021-08-09 09:25:00|111.08|111|111.1|111.02|111.16|111.1|110.96|110.92|150492
1628501400000|2021-08-09 09:30:00|111.08|111.04|110.86|110.82|111.18|111.12|110.86|110.8|145626
1628501700000|2021-08-09 09:35:00|110.88|110.84|110.74|110.68|110.94|110.88|110.72|110.66|332519
1628502000000|2021-08-09 09:40:00|110.72|110.72|110.82|110.78|111.16|111.1|110.72|110.7|489830
1628502300000|2021-08-09 09:45:00|110.8|110.76|110.74|110.7|110.9|110.84|110.64|110.6|185480
1628502600000|2021-08-09 09:50:00|110.72|110.72|111.04|111|111.1|111.06|110.72|110.7|193828
1628502900000|2021-08-09 09:55:00|111.02|110.96|110.98|110.9|111.06|111|110.86|110.8|74034
1628503200000|2021-08-09 10:00:00|111|110.92|110.92|110.84|111.1|111.04|110.68|110.6|90611
1628503500000|2021-08-09 10:05:00|110.9|110.82|110.94|110.9|111.08|111|110.74|110.7|115077
1628503800000|2021-08-09 10:10:00|110.96|110.86|110.98|110.94|111.2|111.14|110.82|110.78|258003
1628504100000|2021-08-09 10:15:00|111|110.96|111.02|110.98|111.1|111.04|110.96|110.9|211360
1628504400000|2021-08-09 10:20:00|111.04|110.94|111.18|111.1|111.2|111.1|110.92|110.88|89714
1628504700000|2021-08-09 10:25:00|111.16|111.12|111.42|111.34|111.48|111.42|111.16|111.12|232635
1628505000000|2021-08-09 10:30:00|111.44|111.36|111.32|111.26|111.46|111.4|111.24|111.18|84402
1628505300000|2021-08-09 10:35:00|111.3|111.22|111.34|111.26|111.36|111.28|111.04|111|69021
1628505600000|2021-08-09 10:40:00|111.28|111.24|111.28|111.24|111.34|111.28|111.2|111.14|99759
1628505900000|2021-08-09 10:45:00|111.26|111.26|111.42|111.36|111.48|111.42|111.26|111.24|162613
1628506200000|2021-08-09 10:50:00|111.4|111.34|111.34|111.3|111.42|111.34|111.28|111.24|63406
1628506500000|2021-08-09 10:55:00|111.32|111.28|111.4|111.36|111.5|111.44|111.28|111.22|137844
1628506800000|2021-08-09 11:00:00|111.38|111.34|111.46|111.4|111.48|111.4|111.22|111.14|128467
1628507100000|2021-08-09 11:05:00|111.44|111.38|111.34|111.3|111.44|111.38|111.16|111.1|83374
1628507400000|2021-08-09 11:10:00|111.32|111.28|111.48|111.42|111.56|111.48|111.28|111.22|104569
1628507700000|2021-08-09 11:15:00|111.46|111.4|111.4|111.34|111.5|111.42|111.22|111.16|53545
1628508000000|2021-08-09 11:20:00|111.38|111.32|111.44|111.4|111.5|111.46|111.3|111.24|23130
1628508300000|2021-08-09 11:25:00|111.42|111.42|111.44|111.4|111.6|111.54|111.38|111.34|216987
1628508600000|2021-08-09 11:30:00|111.42|111.36|111.44|111.38|111.46|111.4|111.32|111.24|61808
1628508900000|2021-08-09 11:35:00|111.46|111.4|111.42|111.36|111.52|111.46|111.3|111.24|107031
1628509200000|2021-08-09 11:40:00|111.44|111.38|111.36|111.34|111.58|111.5|111.36|111.32|39951
1628509500000|2021-08-09 11:45:00|111.38|111.32|111.2|111.16|111.4|111.34|111.16|111.12|115263
1628509800000|2021-08-09 11:50:00|111.22|111.18|111.28|111.26|111.34|111.26|111.2|111.14|64809
1628510100000|2021-08-09 11:55:00|111.26|111.24|111.14|111.12|111.32|111.3|111.14|111.1|37471
1628510400000|2021-08-09 12:00:00|111.16|111.14|111.06|111|111.28|111.22|111.02|111|165206
1628510700000|2021-08-09 12:05:00|111.04|110.98|111.16|111.06|111.28|111.22|110.96|110.9|130223
1628511000000|2021-08-09 12:10:00|111.14|111.08|111.08|111.04|111.22|111.14|111.06|111|59273
1628511300000|2021-08-09 12:15:00|111.06|111.02|111|110.96|111.1|111.06|110.92|110.88|169162
1628511600000|2021-08-09 12:20:00|110.98|110.92|110.92|110.88|111.08|111.04|110.88|110.86|48619
1628511900000|2021-08-09 12:25:00|110.96|110.86|111.14|111.08|111.2|111.14|110.94|110.86|77671
1628512200000|2021-08-09 12:30:00|111.12|111.06|110.94|110.9|111.14|111.06|110.88|110.8|37376
1628512500000|2021-08-09 12:35:00|110.92|110.88|110.8|110.74|111.08|111.02|110.8|110.74|88148
1628512800000|2021-08-09 12:40:00|110.82|110.76|110.84|110.78|110.96|110.9|110.78|110.72|60355
1628513100000|2021-08-09 12:45:00|110.86|110.8|110.82|110.78|110.96|110.94|110.8|110.76|46155
1628513400000|2021-08-09 12:50:00|110.86|110.8|110.92|110.84|111.16|111.06|110.86|110.8|170152
1628513700000|2021-08-09 12:55:00|110.94|110.86|110.9|110.88|110.98|110.94|110.8|110.78|112158
1628514000000|2021-08-09 13:00:00|110.92|110.9|111.04|111|111.04|111|110.92|110.88|114634
1628514300000|2021-08-09 13:05:00|111.08|111.02|111.02|110.98|111.14|111.08|110.72|110.68|185949
1628514600000|2021-08-09 13:10:00|111|110.96|110.86|110.82|111|110.96|110.84|110.78|163740
1628514900000|2021-08-09 13:15:00|110.8|110.78|111.16|111.12|111.32|111.24|110.76|110.72|309213
1628515200000|2021-08-09 13:20:00|111.14|111.1|111.2|111.12|111.38|111.28|111.08|111.02|136832
1628515500000|2021-08-09 13:25:00|111.18|111.1|111.04|110.96|111.2|111.16|110.86|110.82|168516
1628515800000|2021-08-09 13:30:00|111.02|110.94|110.5|110.44|111.02|110.94|110.44|110.36|413350
1628516100000|2021-08-09 13:35:00|110.48|110.4|110.58|110.5|111.06|111.04|110.44|110.4|532002
1628516400000|2021-08-09 13:40:00|110.56|110.48|110.44|110.4|110.6|110.52|110.26|110.2|320990
1628516700000|2021-08-09 13:45:00|110.42|110.42|110.38|110.32|110.68|110.58|110.28|110.24|294062
1628517000000|2021-08-09 13:50:00|110.34|110.3|110.28|110.22|110.44|110.42|110.08|110.04|513815
1628517300000|2021-08-09 13:55:00|110.26|110.2|110.3|110.26|110.34|110.3|110.14|110.1|370230
1628517600000|2021-08-09 14:00:00|110.32|110.24|110.3|110.26|110.48|110.42|110.2|110.16|298094
1628517900000|2021-08-09 14:05:00|110.32|110.28|110.38|110.34|110.62|110.58|110.26|110.24|119762
1628518200000|2021-08-09 14:10:00|110.36|110.32|110.16|110.14|110.44|110.42|110.14|110.08|172594
1628518500000|2021-08-09 14:15:00|110.18|110.1|110.22|110.2|110.28|110.2|109.82|109.76|434643
1628518800000|2021-08-09 14:20:00|110.2|110.16|110.36|110.32|110.4|110.36|110.16|110.1|113376
1628519100000|2021-08-09 14:25:00|110.38|110.34|110.18|110.12|110.42|110.38|110.14|110.1|254809
1628519400000|2021-08-09 14:30:00|110.16|110.14|110.08|110.06|110.34|110.28|110.08|110.04|266017
1628519700000|2021-08-09 14:35:00|110.12|110.08|110.22|110.2|110.46|110.4|110.1|110.08|149984
1628520000000|2021-08-09 14:40:00|110.2|110.18|109.86|109.82|110.26|110.22|109.82|109.74|426703
1628520300000|2021-08-09 14:45:00|109.88|109.8|109.94|109.92|110|109.98|109.86|109.8|375729
1628520600000|2021-08-09 14:50:00|109.92|109.9|109.88|109.82|109.94|109.92|109.8|109.76|158382
1628520900000|2021-08-09 14:55:00|109.9|109.84|109.94|109.9|109.94|109.92|109.76|109.74|231367
1628521200000|2021-08-09 15:00:00|109.92|109.88|109.68|109.64|109.94|109.9|109.64|109.6|182919
1628521500000|2021-08-09 15:05:00|109.7|109.66|109.54|109.5|109.72|109.68|109.44|109.4|230510
1628521800000|2021-08-09 15:10:00|109.56|109.52|109.26|109.24|109.6|109.56|109.2|109.14|333453
1628522100000|2021-08-09 15:15:00|109.24|109.2|109|108.94|109.32|109.3|108.9|108.86|802328
1628522400000|2021-08-09 15:20:00|108.98|108.92|108.98|108.94|109.06|109.02|108.88|108.82|538255
1628522700000|2021-08-09 15:25:00|108.96|108.92|109|108.98|109.02|108.98|108.8|108.74|1180297
1628578800000|2021-08-10 07:00:00|108.78|108.5|108.36|108.2|109.28|109.1|107.62|107.6|579294
1628579100000|2021-08-10 07:05:00|108.32|108.18|108.44|108.36|108.72|108.56|108.06|108|395980
1628579400000|2021-08-10 07:10:00|108.42|108.32|108.32|108.16|108.48|108.38|108.26|108.12|384973
1628579700000|2021-08-10 07:15:00|108.34|108.14|108.3|108.24|108.34|108.32|108|107.84|355766
1628580000000|2021-08-10 07:20:00|108.28|108.22|108.04|107.98|108.46|108.42|107.8|107.74|558597
1628580300000|2021-08-10 07:25:00|108.06|108|108.36|108.28|108.52|108.4|107.9|107.82|604867
1628580600000|2021-08-10 07:30:00|108.38|108.26|108.34|108.24|108.58|108.44|108.24|108.14|196721
1628580900000|2021-08-10 07:35:00|108.32|108.26|108.22|108.18|108.42|108.3|108.08|107.98|138735
1628581200000|2021-08-10 07:40:00|108.2|108.14|108.14|108.06|108.22|108.14|107.9|107.78|434563
1628581500000|2021-08-10 07:45:00|108.12|108.02|108.16|108.04|108.3|108.2|107.9|107.78|136661
1628581800000|2021-08-10 07:50:00|108.14|108.02|107.64|107.58|108.24|108.16|107.56|107.52|168014
1628582100000|2021-08-10 07:55:00|107.66|107.6|107.76|107.72|107.86|107.78|107.5|107.44|233029
1628582400000|2021-08-10 08:00:00|107.74|107.7|107.78|107.68|107.8|107.72|107.58|107.48|417220
1628582700000|2021-08-10 08:05:00|107.76|107.64|107.58|107.54|107.76|107.68|107.58|107.5|128541
1628583000000|2021-08-10 08:10:00|107.6|107.56|107.26|107.2|107.6|107.56|107.22|107.2|445498
1628583300000|2021-08-10 08:15:00|107.24|107.16|107.02|106.96|107.24|107.16|106.78|106.74|471568
1628583600000|2021-08-10 08:20:00|107|106.98|107|106.88|107.28|107.18|106.98|106.88|206963
1628583900000|2021-08-10 08:25:00|106.98|106.9|107.14|107.1|107.22|107.16|106.8|106.74|255220
1628584200000|2021-08-10 08:30:00|107.12|107.08|106.88|106.84|107.4|107.3|106.8|106.72|294428
1628584500000|2021-08-10 08:35:00|106.9|106.86|107.04|106.98|107.06|106.98|106.8|106.74|393439
1628584800000|2021-08-10 08:40:00|107.02|107|107.14|107.1|107.2|107.14|106.84|106.76|345985
1628585100000|2021-08-10 08:45:00|107.18|107.12|107.34|107.24|107.46|107.42|107.18|107.1|137093
1628585400000|2021-08-10 08:50:00|107.32|107.26|107.46|107.42|107.5|107.48|107.28|107.18|99776
1628585700000|2021-08-10 08:55:00|107.48|107.44|107.3|107.24|107.5|107.46|107.3|107.24|79714
1628586000000|2021-08-10 09:00:00|107.28|107.22|107.08|107.02|107.28|107.22|107.04|107|132441
1628586300000|2021-08-10 09:05:00|107.1|107.04|107.46|107.4|107.64|107.58|107.08|107.04|345788
1628586600000|2021-08-10 09:10:00|107.48|107.42|107.72|107.66|107.72|107.68|107.48|107.4|73743
1628586900000|2021-08-10 09:15:00|107.74|107.68|107.7|107.66|107.9|107.84|107.56|107.52|73473
1628587200000|2021-08-10 09:20:00|107.68|107.68|108.06|107.98|108.16|108.08|107.68|107.62|143491
1628587500000|2021-08-10 09:25:00|108.04|108|108.14|108.08|108.2|108.14|107.94|107.9|102786
1628587800000|2021-08-10 09:30:00|108.16|108.1|108.38|108.3|108.4|108.34|108.1|108.04|255605
1628588100000|2021-08-10 09:35:00|108.36|108.32|108.56|108.48|108.58|108.54|108.34|108.26|213149
1628588400000|2021-08-10 09:40:00|108.54|108.5|108.54|108.5|108.74|108.72|108.48|108.42|289200
1628588700000|2021-08-10 09:45:00|108.52|108.46|108.16|108.12|108.56|108.54|107.98|107.88|776738
1628589000000|2021-08-10 09:50:00|108.18|108.14|108.08|108|108.38|108.28|108.04|108|90080
1628589300000|2021-08-10 09:55:00|108.12|108.02|108.16|108.14|108.34|108.26|108.04|107.94|139008
1628589600000|2021-08-10 10:00:00|108.18|108.16|108.12|108.02|108.34|108.24|108.06|108|55419
1628589900000|2021-08-10 10:05:00|108.1|108.04|107.8|107.76|108.16|108.08|107.7|107.62|265967
1628590200000|2021-08-10 10:10:00|107.82|107.78|107.92|107.88|108|107.96|107.82|107.76|108890
1628590500000|2021-08-10 10:15:00|107.94|107.9|108.2|108.12|108.22|108.16|107.92|107.86|84827
1628590800000|2021-08-10 10:20:00|108.18|108.1|108.22|108.16|108.24|108.18|108.06|108.02|51945
1628591100000|2021-08-10 10:25:00|108.2|108.14|108.2|108.16|108.24|108.18|108.12|108.04|74922
1628591400000|2021-08-10 10:30:00|108.18|108.14|108.02|107.98|108.18|108.14|107.96|107.9|54374
1628591700000|2021-08-10 10:35:00|108.04|108|108.5|108.44|108.5|108.44|108.04|107.98|167265
1628592000000|2021-08-10 10:40:00|108.52|108.42|108.34|108.26|108.52|108.46|108.32|108.26|96681
1628592300000|2021-08-10 10:45:00|108.32|108.24|108.4|108.34|108.5|108.44|108.28|108.22|103497
1628592600000|2021-08-10 10:50:00|108.42|108.36|108.6|108.52|108.6|108.52|108.3|108.24|100068
1628592900000|2021-08-10 10:55:00|108.58|108.5|108.18|108.1|108.6|108.5|108.14|108.1|88217
1628593200000|2021-08-10 11:00:00|108.2|108.12|108.46|108.4|108.56|108.52|108.2|108.1|60383
1628593500000|2021-08-10 11:05:00|108.48|108.44|108.62|108.56|108.68|108.62|108.3|108.24|102147
1628593800000|2021-08-10 11:10:00|108.6|108.58|108.62|108.6|108.7|108.64|108.44|108.4|137595
1628594100000|2021-08-10 11:15:00|108.64|108.56|108.56|108.52|108.8|108.72|108.54|108.5|137097
1628594400000|2021-08-10 11:20:00|108.54|108.5|108.68|108.64|108.7|108.66|108.5|108.46|50357
1628594700000|2021-08-10 11:25:00|108.7|108.66|108.48|108.46|108.74|108.68|108.46|108.42|99479
1628595000000|2021-08-10 11:30:00|108.46|108.44|108.2|108.14|108.46|108.46|108.2|108.12|122384
1628595300000|2021-08-10 11:35:00|108.18|108.12|108.2|108.1|108.2|108.18|108.04|107.98|64682
1628595600000|2021-08-10 11:40:00|108.18|108.14|108.24|108.18|108.4|108.34|108.18|108.1|146738
1628595900000|2021-08-10 11:45:00|108.22|108.16|108.14|108.1|108.22|108.18|108.1|108.04|58727
1628596200000|2021-08-10 11:50:00|108.12|108.08|108.1|108.02|108.24|108.2|108.1|108|22098
1628596500000|2021-08-10 11:55:00|108.12|108.04|108.24|108.2|108.3|108.26|108.08|108.02|90395
1628596800000|2021-08-10 12:00:00|108.22|108.18|108.22|108.16|108.38|108.3|108.12|108.06|238758
1628597100000|2021-08-10 12:05:00|108.2|108.14|108.32|108.26|108.34|108.3|108.12|108.06|49156
1628597400000|2021-08-10 12:10:00|108.3|108.24|108.16|108.08|108.36|108.32|108.16|108.08|20473
1628597700000|2021-08-10 12:15:00|108.18|108.1|108.28|108.22|108.28|108.24|108.16|108.1|26823
1628598000000|2021-08-10 12:20:00|108.26|108.2|108.14|108.08|108.36|108.32|108.06|107.98|104722
1628598300000|2021-08-10 12:25:00|108.12|108.06|108.22|108.16|108.22|108.18|108.06|108|82290
1628598600000|2021-08-10 12:30:00|108.24|108.18|108.24|108.18|108.4|108.34|108.1|108.06|120095
1628598900000|2021-08-10 12:35:00|108.26|108.2|108.26|108.18|108.34|108.28|108.16|108.08|47761
1628599200000|2021-08-10 12:40:00|108.28|108.2|108.34|108.3|108.38|108.36|108.14|108.08|133506
1628599500000|2021-08-10 12:45:00|108.38|108.32|108.22|108.2|108.44|108.4|108.22|108.16|132136
1628599800000|2021-08-10 12:50:00|108.2|108.18|108.34|108.3|108.4|108.36|108.18|108.14|116242
1628600100000|2021-08-10 12:55:00|108.32|108.28|108.26|108.22|108.36|108.3|108.2|108.14|67771
1628600400000|2021-08-10 13:00:00|108.24|108.2|108.16|108.12|108.26|108.22|108.04|108|75311
1628600700000|2021-08-10 13:05:00|108.18|108.14|108.42|108.36|108.52|108.48|108.18|108.12|141695
1628601000000|2021-08-10 13:10:00|108.44|108.38|108.42|108.34|108.54|108.48|108.32|108.26|108188
1628601300000|2021-08-10 13:15:00|108.4|108.36|108.42|108.38|108.58|108.52|108.36|108.32|65932
1628601600000|2021-08-10 13:20:00|108.44|108.4|108.54|108.48|108.54|108.48|108.34|108.32|134263
1628601900000|2021-08-10 13:25:00|108.56|108.5|108.86|108.82|108.88|108.84|108.52|108.48|208820
1628602200000|2021-08-10 13:30:00|108.88|108.84|108.9|108.86|109.24|109.18|108.86|108.78|488734
1628602500000|2021-08-10 13:35:00|108.88|108.82|108.74|108.66|109|108.96|108.62|108.56|336899
1628602800000|2021-08-10 13:40:00|108.78|108.68|108.46|108.38|108.86|108.8|108.46|108.36|178034
1628603100000|2021-08-10 13:45:00|108.44|108.36|108.56|108.5|108.84|108.78|108.3|108.26|161198
1628603400000|2021-08-10 13:50:00|108.58|108.52|108.62|108.58|108.84|108.78|108.46|108.36|176183
1628603700000|2021-08-10 13:55:00|108.64|108.6|108.68|108.6|108.9|108.86|108.62|108.58|118676
1628604000000|2021-08-10 14:00:00|108.7|108.62|108.74|108.68|108.84|108.76|108.46|108.38|194388
1628604300000|2021-08-10 14:05:00|108.72|108.66|108.94|108.86|109.06|109|108.44|108.38|254462
1628604600000|2021-08-10 14:10:00|108.96|108.88|109.06|109|109.1|109.02|108.68|108.66|204125
1628604900000|2021-08-10 14:15:00|109.08|109.02|108.82|108.78|109.08|109.02|108.8|108.76|169056
1628605200000|2021-08-10 14:20:00|108.8|108.76|109.02|108.98|109.1|109.06|108.76|108.7|253832
1628605500000|2021-08-10 14:25:00|109|109|109.2|109.14|109.26|109.18|108.86|108.82|358721
1628605800000|2021-08-10 14:30:00|109.16|109.16|108.92|108.84|109.3|109.22|108.76|108.68|353111
1628606100000|2021-08-10 14:35:00|108.9|108.8|109.1|109.04|109.18|109.1|108.78|108.72|276262
1628606400000|2021-08-10 14:40:00|109.08|109.06|109.4|109.34|109.5|109.48|109.02|108.96|608890
1628606700000|2021-08-10 14:45:00|109.38|109.38|110.04|110|110.08|110.02|109.38|109.38|329933
1628607000000|2021-08-10 14:50:00|110.06|109.98|109.92|109.86|110.14|110.08|109.82|109.74|348063
1628607300000|2021-08-10 14:55:00|109.94|109.88|110.1|110.06|110.18|110.12|109.94|109.88|306872
1628607600000|2021-08-10 15:00:00|110.08|110.04|109.9|109.86|110.14|110.1|109.76|109.74|321505
1628607900000|2021-08-10 15:05:00|109.88|109.84|109.92|109.88|109.98|109.94|109.72|109.7|179998
1628608200000|2021-08-10 15:10:00|109.9|109.9|109.78|109.76|109.98|109.96|109.72|109.68|636659
1628608500000|2021-08-10 15:15:00|109.82|109.74|109.7|109.66|109.86|109.82|109.64|109.62|324823
1628608800000|2021-08-10 15:20:00|109.72|109.64|109.64|109.6|109.78|109.76|109.56|109.52|307530
1628609100000|2021-08-10 15:25:00|109.62|109.58|109.68|109.66|109.7|109.68|109.48|109.44|474572
1628665200000|2021-08-11 07:00:00|110.8|110.26|110.54|110.3|110.9|110.7|110.34|110.2|495123
1628665500000|2021-08-11 07:05:00|110.52|110.28|110.58|110.44|110.66|110.56|109.7|109.54|387993
1628665800000|2021-08-11 07:10:00|110.56|110.4|109.8|109.74|110.56|110.44|109.74|109.7|415242
1628666100000|2021-08-11 07:15:00|109.82|109.76|109.82|109.72|110.08|110|109.8|109.72|261224
1628666400000|2021-08-11 07:20:00|109.86|109.74|109.88|109.78|109.98|109.94|109.52|109.4|144028
1628666700000|2021-08-11 07:25:00|109.9|109.8|109.78|109.68|110|109.86|109.7|109.6|122629
1628667000000|2021-08-11 07:30:00|109.76|109.66|109.6|109.54|109.78|109.72|109.5|109.42|191861
1628667300000|2021-08-11 07:35:00|109.58|109.52|109.38|109.28|109.58|109.54|109.34|109.26|80158
1628667600000|2021-08-11 07:40:00|109.42|109.32|109.02|108.98|109.44|109.34|109.02|108.92|151375
1628667900000|2021-08-11 07:45:00|109|108.92|109.14|109.08|109.46|109.36|108.78|108.68|466557
1628668200000|2021-08-11 07:50:00|109.12|109.04|109.02|108.94|109.26|109.16|108.96|108.88|124486
1628668500000|2021-08-11 07:55:00|109.04|108.96|108.94|108.86|109.06|109|108.86|108.76|98977
1628668800000|2021-08-11 08:00:00|108.98|108.88|109.02|108.94|109.3|109.2|108.98|108.88|153575
1628669100000|2021-08-11 08:05:00|109.06|108.92|109.28|109.2|109.44|109.36|109.02|108.92|92881
1628669400000|2021-08-11 08:10:00|109.26|109.18|109.42|109.36|109.42|109.36|109.16|109.08|63818
1628669700000|2021-08-11 08:15:00|109.44|109.38|109.06|109.02|109.5|109.42|109.06|108.98|88350
1628670000000|2021-08-11 08:20:00|109.04|109|108.96|108.9|109.24|109.16|108.86|108.78|117221
1628670300000|2021-08-11 08:25:00|108.94|108.88|109.1|109.04|109.14|109.1|108.88|108.82|104801
1628670600000|2021-08-11 08:30:00|109.08|109.02|109.14|109.1|109.2|109.14|108.94|108.88|94619
1628670900000|2021-08-11 08:35:00|109.16|109.08|109.26|109.18|109.32|109.24|109|108.94|80938
1628671200000|2021-08-11 08:40:00|109.28|109.2|109.68|109.64|109.7|109.66|109.28|109.2|122264
1628671500000|2021-08-11 08:45:00|109.66|109.62|109.7|109.66|109.86|109.76|109.54|109.5|63772
1628671800000|2021-08-11 08:50:00|109.72|109.68|109.76|109.7|109.84|109.78|109.62|109.56|57115
1628672100000|2021-08-11 08:55:00|109.78|109.72|109.72|109.66|109.8|109.78|109.68|109.62|105276
1628672400000|2021-08-11 09:00:00|109.74|109.68|109.54|109.46|109.76|109.72|109.48|109.4|61121
1628672700000|2021-08-11 09:05:00|109.56|109.48|109.7|109.64|109.74|109.64|109.5|109.48|32554
1628673000000|2021-08-11 09:10:00|109.72|109.68|109.74|109.7|109.78|109.74|109.5|109.48|95127
1628673300000|2021-08-11 09:15:00|109.76|109.72|109.54|109.5|109.84|109.78|109.5|109.46|91215
1628673600000|2021-08-11 09:20:00|109.52|109.48|109.74|109.68|109.78|109.68|109.48|109.42|60142
1628673900000|2021-08-11 09:25:00|109.78|109.7|109.72|109.68|109.82|109.74|109.62|109.58|88126
1628674200000|2021-08-11 09:30:00|109.7|109.66|109.5|109.42|109.7|109.66|109.4|109.36|92839
1628674500000|2021-08-11 09:35:00|109.52|109.44|109.32|109.26|109.52|109.48|109.28|109.24|42199
1628674800000|2021-08-11 09:40:00|109.36|109.28|109.24|109.18|109.46|109.38|109.22|109.16|84687
1628675100000|2021-08-11 09:45:00|109.22|109.16|109.36|109.28|109.42|109.38|109.18|109.12|36552
1628675400000|2021-08-11 09:50:00|109.34|109.26|109.5|109.44|109.52|109.46|109.32|109.26|84651
1628675700000|2021-08-11 09:55:00|109.48|109.42|109.54|109.48|109.54|109.48|109.3|109.24|109338
1628676000000|2021-08-11 10:00:00|109.52|109.46|109.7|109.62|109.76|109.7|109.5|109.44|103211
1628676300000|2021-08-11 10:05:00|109.68|109.64|109.76|109.72|109.82|109.78|109.64|109.6|79206
1628676600000|2021-08-11 10:10:00|109.78|109.74|109.86|109.78|109.92|109.84|109.7|109.62|77460
1628676900000|2021-08-11 10:15:00|109.82|109.8|109.84|109.8|109.96|109.88|109.76|109.7|60330
1628677200000|2021-08-11 10:20:00|109.86|109.82|110.06|109.98|110.12|110.06|109.84|109.78|128272
1628677500000|2021-08-11 10:25:00|110.08|110|110.12|110.02|110.18|110.1|109.94|109.86|128201
1628677800000|2021-08-11 10:30:00|110.1|110|110|109.98|110.14|110.08|109.94|109.9|67259
1628678100000|2021-08-11 10:35:00|110.02|110|110.08|110.02|110.1|110.06|109.86|109.82|134317
1628678400000|2021-08-11 10:40:00|110.06|110|110.04|109.98|110.1|110.06|109.96|109.9|122947
1628678700000|2021-08-11 10:45:00|110.06|110|110.1|110.02|110.2|110.16|110.06|110|42591
1628679000000|2021-08-11 10:50:00|110.08|110.04|109.82|109.76|110.1|110.04|109.8|109.74|89685
1628679300000|2021-08-11 10:55:00|109.8|109.74|109.74|109.68|110.06|110.02|109.74|109.68|88075
1628679600000|2021-08-11 11:00:00|109.76|109.66|109.96|109.9|110.06|109.98|109.76|109.66|56279
1628679900000|2021-08-11 11:05:00|109.94|109.86|109.94|109.88|110.08|110.02|109.9|109.84|245096
1628680200000|2021-08-11 11:10:00|109.96|109.9|110|109.98|110.04|109.98|109.96|109.9|699555
1628680500000|2021-08-11 11:15:00|109.98|109.96|110|109.96|110|109.98|109.92|109.88|114110
1628680800000|2021-08-11 11:20:00|109.98|109.94|109.92|109.9|110|109.96|109.9|109.86|23409
1628681100000|2021-08-11 11:25:00|109.9|109.88|109.82|109.78|109.92|109.9|109.68|109.62|95564
1628681400000|2021-08-11 11:30:00|109.8|109.76|109.7|109.64|109.8|109.78|109.62|109.6|39262
1628681700000|2021-08-11 11:35:00|109.72|109.66|109.94|109.9|110|109.96|109.72|109.66|51950
1628682000000|2021-08-11 11:40:00|109.96|109.92|109.86|109.8|110|109.96|109.76|109.74|102593
1628682300000|2021-08-11 11:45:00|109.88|109.78|109.86|109.82|109.96|109.92|109.8|109.74|50617
1628682600000|2021-08-11 11:50:00|109.88|109.84|109.9|109.86|109.94|109.9|109.86|109.8|17609
1628682900000|2021-08-11 11:55:00|109.92|109.88|109.98|109.92|110|109.94|109.9|109.86|57852
1628683200000|2021-08-11 12:00:00|109.96|109.88|109.94|109.9|109.96|109.9|109.82|109.8|107929
1628683500000|2021-08-11 12:05:00|109.92|109.88|109.98|109.94|110|109.96|109.8|109.78|121592
1628683800000|2021-08-11 12:10:00|110|109.96|109.78|109.74|110.02|109.98|109.78|109.74|68786
1628684100000|2021-08-11 12:15:00|109.76|109.72|109.64|109.6|109.8|109.74|109.64|109.6|27758
1628684400000|2021-08-11 12:20:00|109.66|109.62|109.58|109.52|109.68|109.66|109.56|109.5|44881
1628684700000|2021-08-11 12:25:00|109.56|109.48|109.68|109.64|109.68|109.64|109.5|109.46|19413
1628685000000|2021-08-11 12:30:00|109.7|109.66|109.7|109.66|109.94|109.86|109.66|109.56|91364
1628685300000|2021-08-11 12:35:00|109.68|109.64|109.72|109.68|109.82|109.76|109.62|109.54|77268
1628685600000|2021-08-11 12:40:00|109.74|109.72|109.78|109.72|109.88|109.82|109.72|109.66|81530
1628685900000|2021-08-11 12:45:00|109.76|109.7|109.74|109.66|109.8|109.76|109.58|109.54|103411
1628686200000|2021-08-11 12:50:00|109.7|109.68|109.92|109.86|109.98|109.92|109.7|109.64|102248
1628686500000|2021-08-11 12:55:00|109.94|109.88|110|109.94|110|109.96|109.82|109.76|47475
1628686800000|2021-08-11 13:00:00|110.02|109.96|110.08|110.02|110.16|110.08|109.86|109.82|69789
1628687100000|2021-08-11 13:05:00|110.06|110|110.14|110.08|110.18|110.1|109.96|109.92|211774
1628687400000|2021-08-11 13:10:00|110.16|110.1|110.06|110.02|110.22|110.16|109.98|109.92|182532
1628687700000|2021-08-11 13:15:00|110.04|110|110.08|110.04|110.14|110.1|110.04|110|66148
1628688000000|2021-08-11 13:20:00|110.1|110.06|110.12|110.06|110.2|110.16|109.98|109.92|77050
1628688300000|2021-08-11 13:25:00|110.1|110.08|110.1|110.08|110.18|110.12|110.06|110.02|62821
1628688600000|2021-08-11 13:30:00|110.12|110.06|109.48|109.46|110.12|110.06|109.38|109.36|601565
1628688900000|2021-08-11 13:35:00|109.5|109.44|109.66|109.6|109.78|109.74|109.36|109.32|550997
1628689200000|2021-08-11 13:40:00|109.64|109.58|109.94|109.88|109.98|109.92|109.46|109.4|87830
1628689500000|2021-08-11 13:45:00|109.96|109.92|109.98|109.92|110.12|110.08|109.86|109.82|247551
1628689800000|2021-08-11 13:50:00|110|109.9|109.86|109.82|110.08|110.02|109.78|109.72|167941
1628690100000|2021-08-11 13:55:00|109.84|109.8|110.1|110.06|110.24|110.16|109.78|109.7|197921
1628690400000|2021-08-11 14:00:00|110.12|110.08|110.1|110.04|110.2|110.14|109.92|109.9|261597
1628690700000|2021-08-11 14:05:00|110.12|110.06|110.12|110.06|110.3|110.22|110.08|110.02|151368
1628691000000|2021-08-11 14:10:00|110.14|110.08|110.12|110.08|110.2|110.14|110.08|110|46953
1628691300000|2021-08-11 14:15:00|110.1|110.06|109.88|109.84|110.12|110.08|109.86|109.82|133324
1628691600000|2021-08-11 14:20:00|109.9|109.86|110.18|110.14|110.28|110.24|109.74|109.68|413670
1628691900000|2021-08-11 14:25:00|110.2|110.16|110.74|110.68|110.9|110.82|110.18|110.16|543187
1628692200000|2021-08-11 14:30:00|110.72|110.64|111.16|111.12|111.24|111.18|110.64|110.56|741035
1628692500000|2021-08-11 14:35:00|111.14|111.1|111.06|111.02|111.14|111.1|110.82|110.78|312115
1628692800000|2021-08-11 14:40:00|111.08|111.04|111.14|111.1|111.28|111.2|111.06|111.02|377754
1628693100000|2021-08-11 14:45:00|111.12|111.06|111.3|111.26|111.4|111.34|111.04|111|402309
1628693400000|2021-08-11 14:50:00|111.32|111.28|111.3|111.24|111.48|111.4|111.26|111.18|290614
1628693700000|2021-08-11 14:55:00|111.32|111.26|111.32|111.28|111.46|111.4|111.3|111.24|278084
1628694000000|2021-08-11 15:00:00|111.34|111.3|111.24|111.22|111.4|111.34|111.16|111.14|306217
1628694300000|2021-08-11 15:05:00|111.22|111.2|110.98|110.9|111.22|111.2|110.9|110.82|305384
1628694600000|2021-08-11 15:10:00|111.02|110.94|111.1|111.08|111.14|111.1|110.94|110.88|240925
1628694900000|2021-08-11 15:15:00|111.08|111.06|111.2|111.16|111.2|111.16|110.8|110.74|637178
1628695200000|2021-08-11 15:20:00|111.24|111.18|111.2|111.18|111.32|111.26|111.16|111.14|340666
1628695500000|2021-08-11 15:25:00|111.22|111.16|111.4|111.36|111.46|111.42|111.16|111.12|355325
1628751600000|2021-08-12 07:00:00|111.56|111.4|111.88|111.7|111.9|111.8|111.26|111.12|279799
1628751900000|2021-08-12 07:05:00|111.9|111.72|112.28|112.14|112.3|112.18|111.88|111.72|829617
1628752200000|2021-08-12 07:10:00|112.3|112.16|111.88|111.76|112.38|112.36|111.82|111.74|493584
1628752500000|2021-08-12 07:15:00|111.86|111.78|112.34|112.22|112.38|112.22|111.84|111.78|295146
1628752800000|2021-08-12 07:20:00|112.36|112.24|112.14|112.04|112.38|112.3|112.08|111.96|279286
1628753100000|2021-08-12 07:25:00|112.16|112.06|112.22|112.16|112.46|112.38|112.16|112.04|172875
1628753400000|2021-08-12 07:30:00|112.24|112.18|112.02|111.94|112.24|112.18|111.94|111.86|214708
1628753700000|2021-08-12 07:35:00|112.04|111.96|111.5|111.44|112.04|111.98|111.46|111.38|489412
1628754000000|2021-08-12 07:40:00|111.48|111.42|111.04|110.98|111.5|111.42|111.02|110.9|320481
1628754300000|2021-08-12 07:45:00|111.06|111|111.06|111|111.2|111.12|110.82|110.76|212300
1628754600000|2021-08-12 07:50:00|111.1|111.02|111.2|111.12|111.2|111.14|110.94|110.86|118000
1628754900000|2021-08-12 07:55:00|111.18|111.1|110.7|110.6|111.2|111.1|110.66|110.58|257514
1628755200000|2021-08-12 08:00:00|110.74|110.62|111.06|111.02|111.16|111.1|110.74|110.62|245416
1628755500000|2021-08-12 08:05:00|111.08|111.04|111.1|111.04|111.18|111.14|110.92|110.9|59737
1628755800000|2021-08-12 08:10:00|111.08|111.02|110.98|110.9|111.16|111.1|110.98|110.9|13894
1628756100000|2021-08-12 08:15:00|110.96|110.88|110.46|110.38|110.96|110.88|110.46|110.36|88683
1628756400000|2021-08-12 08:20:00|110.48|110.4|110.76|110.64|110.82|110.74|110.48|110.4|212487
1628756700000|2021-08-12 08:25:00|110.74|110.66|110.42|110.36|110.74|110.68|110.38|110.3|74518
1628757000000|2021-08-12 08:30:00|110.44|110.38|110.66|110.6|110.68|110.64|110.36|110.3|144797
1628757300000|2021-08-12 08:35:00|110.64|110.58|110.46|110.4|110.64|110.58|110.44|110.32|83333
1628757600000|2021-08-12 08:40:00|110.44|110.38|110.64|110.58|110.76|110.7|110.4|110.34|86140
1628757900000|2021-08-12 08:45:00|110.62|110.56|110.58|110.5|110.66|110.6|110.46|110.42|80737
1628758200000|2021-08-12 08:50:00|110.6|110.52|110.74|110.66|110.82|110.76|110.6|110.52|195976
1628758500000|2021-08-12 08:55:00|110.72|110.68|110.74|110.68|110.8|110.76|110.7|110.66|82330
1628758800000|2021-08-12 09:00:00|110.72|110.66|110.8|110.72|110.84|110.8|110.6|110.58|64821
1628759100000|2021-08-12 09:05:00|110.82|110.74|110.94|110.9|110.98|110.92|110.7|110.66|132396
1628759400000|2021-08-12 09:10:00|110.92|110.88|111.1|111.04|111.1|111.04|110.78|110.72|48941
1628759700000|2021-08-12 09:15:00|111.12|111.06|111.14|111.12|111.24|111.16|111.08|111.02|38814
1628760000000|2021-08-12 09:20:00|111.18|111.14|111.14|111.04|111.3|111.24|111.14|111.04|71042
1628760300000|2021-08-12 09:25:00|111.12|111.06|111.24|111.18|111.5|111.44|111.12|111.06|195692
1628760600000|2021-08-12 09:30:00|111.22|111.16|111.02|110.96|111.26|111.2|111.02|110.96|40084
1628760900000|2021-08-12 09:35:00|111|110.98|111.3|111.26|111.3|111.26|111|110.96|73480
1628761200000|2021-08-12 09:40:00|111.28|111.24|111.16|111.1|111.28|111.24|111.08|111.04|35906
1628761500000|2021-08-12 09:45:00|111.14|111.06|111.38|111.34|111.42|111.36|111.1|111.04|110236
1628761800000|2021-08-12 09:50:00|111.4|111.36|111.06|111|111.46|111.4|110.98|110.9|233872
1628762100000|2021-08-12 09:55:00|111.08|111.02|110.98|110.94|111.12|111.06|110.8|110.74|131545
1628762400000|2021-08-12 10:00:00|111|110.96|110.88|110.8|111.02|110.96|110.8|110.72|68028
1628762700000|2021-08-12 10:05:00|110.86|110.82|110.74|110.64|110.88|110.82|110.7|110.62|101945
1628763000000|2021-08-12 10:10:00|110.72|110.66|110.94|110.9|110.96|110.9|110.7|110.62|96615
1628763300000|2021-08-12 10:15:00|110.92|110.88|110.62|110.54|110.96|110.92|110.6|110.52|142908
1628763600000|2021-08-12 10:20:00|110.64|110.56|110.88|110.82|110.96|110.9|110.64|110.56|134925
1628763900000|2021-08-12 10:25:00|110.9|110.84|110.92|110.88|110.96|110.9|110.8|110.76|66954
1628764200000|2021-08-12 10:30:00|110.9|110.86|110.9|110.82|110.92|110.86|110.84|110.78|42275
1628764500000|2021-08-12 10:35:00|110.92|110.84|110.9|110.86|110.98|110.94|110.86|110.8|43375
1628764800000|2021-08-12 10:40:00|110.94|110.88|110.98|110.94|111.16|111.12|110.9|110.84|79171
1628765100000|2021-08-12 10:45:00|111|110.96|111.18|111.12|111.18|111.14|111|110.96|23123
1628765400000|2021-08-12 10:50:00|111.16|111.08|110.84|110.82|111.16|111.08|110.82|110.8|116256
1628765700000|2021-08-12 10:55:00|110.86|110.8|110.6|110.54|110.86|110.8|110.52|110.44|135495
1628766000000|2021-08-12 11:00:00|110.62|110.56|110.64|110.58|110.88|110.82|110.62|110.56|138907
1628766300000|2021-08-12 11:05:00|110.66|110.6|110.74|110.7|110.92|110.86|110.66|110.6|66299
1628766600000|2021-08-12 11:10:00|110.76|110.66|110.64|110.58|110.84|110.76|110.52|110.48|38694
1628766900000|2021-08-12 11:15:00|110.66|110.6|110.9|110.86|110.96|110.9|110.66|110.6|160845
1628767200000|2021-08-12 11:20:00|110.94|110.88|111.1|111.02|111.14|111.06|110.92|110.86|56074
1628767500000|2021-08-12 11:25:00|111.12|111.06|110.88|110.8|111.12|111.08|110.88|110.8|45079
1628767800000|2021-08-12 11:30:00|110.86|110.82|110.76|110.7|110.92|110.86|110.76|110.68|39214
1628768100000|2021-08-12 11:35:00|110.78|110.72|110.84|110.76|110.92|110.86|110.76|110.7|111745
1628768400000|2021-08-12 11:40:00|110.82|110.74|110.8|110.74|110.98|110.92|110.8|110.74|17003
1628768700000|2021-08-12 11:45:00|110.82|110.76|110.82|110.76|110.86|110.84|110.74|110.68|25572
1628769000000|2021-08-12 11:50:00|110.84|110.78|110.86|110.84|110.94|110.86|110.8|110.76|90344
1628769300000|2021-08-12 11:55:00|110.84|110.82|110.72|110.68|110.84|110.82|110.7|110.66|34759
1628769600000|2021-08-12 12:00:00|110.74|110.7|110.66|110.62|110.82|110.78|110.66|110.62|77571
1628769900000|2021-08-12 12:05:00|110.64|110.6|110.54|110.48|110.7|110.66|110.34|110.3|69472
1628770200000|2021-08-12 12:10:00|110.56|110.5|110.52|110.46|110.66|110.6|110.46|110.4|73348
1628770500000|2021-08-12 12:15:00|110.5|110.44|110.5|110.44|110.6|110.54|110.46|110.42|46855
1628770800000|2021-08-12 12:20:00|110.48|110.42|110.46|110.42|110.66|110.6|110.42|110.34|77298
1628771100000|2021-08-12 12:25:00|110.48|110.44|110.5|110.48|110.66|110.62|110.44|110.38|46250
1628771400000|2021-08-12 12:30:00|110.52|110.46|110.4|110.34|110.58|110.5|110.38|110.34|23129
1628771700000|2021-08-12 12:35:00|110.42|110.36|110.44|110.38|110.52|110.48|110.36|110.32|50508
1628772000000|2021-08-12 12:40:00|110.42|110.34|110.48|110.42|110.54|110.48|110.36|110.3|50151
1628772300000|2021-08-12 12:45:00|110.46|110.4|110.52|110.48|110.56|110.5|110.4|110.34|82220
1628772600000|2021-08-12 12:50:00|110.5|110.46|110.48|110.42|110.64|110.56|110.42|110.4|37967
1628772900000|2021-08-12 12:55:00|110.5|110.44|110.6|110.54|110.66|110.6|110.44|110.4|75620
1628773200000|2021-08-12 13:00:00|110.62|110.56|110.56|110.52|110.66|110.64|110.46|110.4|78613
1628773500000|2021-08-12 13:05:00|110.54|110.48|110.5|110.44|110.62|110.58|110.46|110.42|90040
1628773800000|2021-08-12 13:10:00|110.48|110.46|110.54|110.48|110.66|110.62|110.48|110.44|86450
1628774100000|2021-08-12 13:15:00|110.52|110.5|110.36|110.34|110.58|110.54|110.34|110.32|126019
1628774400000|2021-08-12 13:20:00|110.42|110.36|110.14|110.08|110.44|110.42|110.1|110.04|100948
1628774700000|2021-08-12 13:25:00|110.16|110.1|110.18|110.14|110.28|110.2|110.04|110|289703
1628775000000|2021-08-12 13:30:00|110.16|110.12|110.42|110.38|110.42|110.38|110.06|110|356000
1628775300000|2021-08-12 13:35:00|110.44|110.36|110.2|110.16|110.5|110.44|110.12|110.06|160956
1628775600000|2021-08-12 13:40:00|110.22|110.18|110.28|110.24|110.42|110.38|110.22|110.18|110520
1628775900000|2021-08-12 13:45:00|110.3|110.28|110.22|110.18|110.4|110.36|110.2|110.14|317529
1628776200000|2021-08-12 13:50:00|110.24|110.2|109.94|109.9|110.32|110.24|109.94|109.9|575205
1628776500000|2021-08-12 13:55:00|109.92|109.86|110.16|110.1|110.18|110.1|109.8|109.76|395183
1628776800000|2021-08-12 14:00:00|110.18|110.12|110.26|110.16|110.28|110.2|110|109.94|319496
1628777100000|2021-08-12 14:05:00|110.24|110.18|109.8|109.74|110.24|110.2|109.66|109.62|122879
1628777400000|2021-08-12 14:10:00|109.82|109.76|109.72|109.68|109.94|109.88|109.6|109.56|241865
1628777700000|2021-08-12 14:15:00|109.7|109.64|109.62|109.56|109.72|109.68|109.46|109.4|254034
1628778000000|2021-08-12 14:20:00|109.64|109.54|109.86|109.82|109.86|109.84|109.48|109.42|238554
1628778300000|2021-08-12 14:25:00|109.84|109.8|109.8|109.74|109.94|109.86|109.68|109.62|222828
1628778600000|2021-08-12 14:30:00|109.78|109.76|109.16|109.08|109.78|109.78|109.16|109.06|139764
1628778900000|2021-08-12 14:35:00|109.14|109.1|108.96|108.88|109.16|109.12|108.88|108.82|380683
1628779200000|2021-08-12 14:40:00|109|108.9|109.28|109.26|109.28|109.26|108.98|108.88|148554
1628779500000|2021-08-12 14:45:00|109.26|109.24|109.16|109.1|109.44|109.38|109.12|109.08|283114
1628779800000|2021-08-12 14:50:00|109.18|109.08|108.82|108.78|109.2|109.16|108.74|108.72|234787
1628780100000|2021-08-12 14:55:00|108.84|108.8|109.24|109.2|109.26|109.22|108.82|108.78|292671
1628780400000|2021-08-12 15:00:00|109.26|109.22|109.04|109.02|109.26|109.22|109.02|108.98|169794
1628780700000|2021-08-12 15:05:00|109.02|109|109.08|109.04|109.18|109.12|108.86|108.8|214575
1628781000000|2021-08-12 15:10:00|109.06|109.02|109.22|109.2|109.26|109.2|109|108.94|133007
1628781300000|2021-08-12 15:15:00|109.24|109.22|109.48|109.44|109.58|109.54|109.2|109.18|517181
1628781600000|2021-08-12 15:20:00|109.46|109.42|109.44|109.42|109.54|109.5|109.38|109.34|181788
1628781900000|2021-08-12 15:25:00|109.46|109.44|109.5|109.4|109.78|109.74|109.44|109.38|621472
1628838000000|2021-08-13 07:00:00|109.98|109.48|110.5|110.28|110.72|110.5|109.74|109.48|400166
1628838300000|2021-08-13 07:05:00|110.54|110.3|111.36|111.24|111.4|111.24|110.34|110.16|1298015
1628838600000|2021-08-13 07:10:00|111.38|111.26|111.16|110.98|111.38|111.28|111|110.8|293585
1628838900000|2021-08-13 07:15:00|111.18|111|111.26|111.18|111.28|111.2|110.96|110.9|296374
1628839200000|2021-08-13 07:20:00|111.28|111.2|111.2|111.14|111.4|111.34|110.98|110.94|389341
1628839500000|2021-08-13 07:25:00|111.24|111.16|110.96|110.8|111.4|111.34|110.86|110.8|330784
1628839800000|2021-08-13 07:30:00|110.98|110.82|110.86|110.8|111|110.9|110.8|110.7|193097
1628840100000|2021-08-13 07:35:00|110.88|110.82|110.84|110.78|111.04|110.96|110.8|110.72|132229
1628840400000|2021-08-13 07:40:00|110.82|110.76|111.06|110.96|111.2|111.1|110.68|110.58|120324
1628840700000|2021-08-13 07:45:00|111.08|110.98|111.2|111.12|111.26|111.2|110.98|110.9|120094
1628841000000|2021-08-13 07:50:00|111.18|111.1|111.36|111.32|111.48|111.42|111.12|111.08|114125
1628841300000|2021-08-13 07:55:00|111.38|111.34|111.38|111.36|111.5|111.48|111.22|111.16|136385
1628841600000|2021-08-13 08:00:00|111.4|111.38|111.58|111.52|111.6|111.58|111.36|111.28|166580
1628841900000|2021-08-13 08:05:00|111.56|111.5|111.74|111.7|111.82|111.76|111.42|111.34|276018
1628842200000|2021-08-13 08:10:00|111.72|111.68|111.62|111.54|111.74|111.68|111.5|111.44|414129
1628842500000|2021-08-13 08:15:00|111.6|111.52|111.34|111.26|111.6|111.52|111.3|111.2|304246
1628842800000|2021-08-13 08:20:00|111.32|111.24|111.46|111.38|111.46|111.38|111.2|111.18|76503
1628843100000|2021-08-13 08:25:00|111.44|111.4|111.34|111.26|111.66|111.58|111.32|111.24|79039
1628843400000|2021-08-13 08:30:00|111.32|111.28|111.56|111.46|111.56|111.52|111.3|111.22|186854
1628843700000|2021-08-13 08:35:00|111.54|111.44|111.64|111.54|111.68|111.62|111.48|111.4|131632
1628844000000|2021-08-13 08:40:00|111.62|111.56|111.68|111.64|111.76|111.7|111.62|111.54|103576
1628844300000|2021-08-13 08:45:00|111.7|111.62|111.7|111.64|111.74|111.68|111.56|111.5|93540
1628844600000|2021-08-13 08:50:00|111.68|111.66|111.74|111.7|111.82|111.78|111.68|111.62|199463
1628844900000|2021-08-13 08:55:00|111.72|111.66|111.74|111.68|111.76|111.74|111.64|111.58|287426
1628845200000|2021-08-13 09:00:00|111.72|111.66|111.7|111.68|111.78|111.74|111.58|111.52|474368
1628845500000|2021-08-13 09:05:00|111.66|111.66|111.74|111.7|111.76|111.72|111.56|111.52|96851
1628845800000|2021-08-13 09:10:00|111.72|111.68|111.94|111.88|111.96|111.92|111.56|111.52|545771
1628846100000|2021-08-13 09:15:00|111.92|111.86|111.66|111.62|111.96|111.9|111.62|111.58|401159
1628846400000|2021-08-13 09:20:00|111.68|111.64|111.66|111.62|111.72|111.66|111.56|111.52|82153
1628846700000|2021-08-13 09:25:00|111.64|111.6|111.72|111.66|111.82|111.78|111.62|111.6|141046
1628847000000|2021-08-13 09:30:00|111.74|111.68|111.62|111.56|111.74|111.7|111.5|111.44|265315
1628847300000|2021-08-13 09:35:00|111.6|111.54|111.62|111.58|111.72|111.68|111.48|111.44|183732
1628847600000|2021-08-13 09:40:00|111.64|111.6|111.72|111.68|111.72|111.68|111.52|111.48|99762
1628847900000|2021-08-13 09:45:00|111.74|111.7|111.86|111.82|111.9|111.88|111.74|111.7|118146
1628848200000|2021-08-13 09:50:00|111.88|111.84|111.76|111.7|111.96|111.94|111.74|111.66|131121
1628848500000|2021-08-13 09:55:00|111.78|111.72|111.66|111.58|111.78|111.76|111.5|111.46|143526
1628848800000|2021-08-13 10:00:00|111.68|111.6|111.82|111.74|111.88|111.8|111.6|111.58|105553
1628849100000|2021-08-13 10:05:00|111.8|111.72|111.92|111.88|111.98|111.94|111.66|111.64|477082
1628849400000|2021-08-13 10:10:00|111.94|111.9|111.92|111.88|112.12|112.06|111.9|111.84|656637
1628849700000|2021-08-13 10:15:00|111.94|111.9|111.8|111.74|112.06|112.02|111.7|111.64|414325
1628850000000|2021-08-13 10:20:00|111.82|111.76|111.92|111.86|111.94|111.86|111.76|111.72|158941
1628850300000|2021-08-13 10:25:00|111.94|111.88|111.96|111.9|111.98|111.92|111.74|111.7|400518
1628850600000|2021-08-13 10:30:00|111.86|111.88|112|111.96|112.06|112|111.86|111.84|259510
1628850900000|2021-08-13 10:35:00|111.98|111.94|111.94|111.88|112.04|112|111.8|111.74|90484
1628851200000|2021-08-13 10:40:00|111.92|111.9|111.9|111.86|112.04|112|111.86|111.84|123125
1628851500000|2021-08-13 10:45:00|111.94|111.88|111.88|111.8|111.98|111.9|111.74|111.7|57078
1628851800000|2021-08-13 10:50:00|111.9|111.82|111.8|111.76|111.92|111.84|111.66|111.62|107060
1628852100000|2021-08-13 10:55:00|111.82|111.78|111.68|111.62|111.84|111.82|111.58|111.56|111652
1628852400000|2021-08-13 11:00:00|111.66|111.6|111.54|111.5|111.68|111.62|111.48|111.44|227571
1628852700000|2021-08-13 11:05:00|111.58|111.52|111.6|111.54|111.72|111.7|111.52|111.44|113781
1628853000000|2021-08-13 11:10:00|111.58|111.56|111.64|111.6|111.76|111.68|111.52|111.46|101631
1628853300000|2021-08-13 11:15:00|111.62|111.62|111.6|111.54|111.7|111.66|111.52|111.5|188215
1628853600000|2021-08-13 11:20:00|111.58|111.52|111.7|111.66|111.7|111.68|111.56|111.5|33876
1628853900000|2021-08-13 11:25:00|111.68|111.64|111.76|111.7|111.76|111.74|111.58|111.56|140097
1628854200000|2021-08-13 11:30:00|111.74|111.72|111.82|111.78|111.92|111.9|111.74|111.72|80244
1628854500000|2021-08-13 11:35:00|111.86|111.8|111.84|111.78|111.96|111.92|111.78|111.76|320173
1628854800000|2021-08-13 11:40:00|111.86|111.8|112.04|111.98|112.08|112.02|111.86|111.78|222918
1628855100000|2021-08-13 11:45:00|112.02|111.96|112|111.94|112.1|112.06|111.96|111.9|154758
1628855400000|2021-08-13 11:50:00|111.98|111.92|111.98|111.92|112|111.96|111.84|111.78|149198
1628855700000|2021-08-13 11:55:00|112|111.94|112.08|112.02|112.1|112.04|111.94|111.88|101539
1628856000000|2021-08-13 12:00:00|112|112|112.04|111.98|112.1|112.06|111.96|111.9|777595
1628856300000|2021-08-13 12:05:00|112.02|111.96|112.22|112.18|112.3|112.24|111.98|111.96|648290
1628856600000|2021-08-13 12:10:00|112.2|112.16|112.2|112.14|112.22|112.16|112.04|112|120153
1628856900000|2021-08-13 12:15:00|112.16|112.1|111.94|111.88|112.2|112.1|111.92|111.86|171642
1628857200000|2021-08-13 12:20:00|111.96|111.9|112.04|111.98|112.06|112|111.8|111.78|95381
1628857500000|2021-08-13 12:25:00|112.02|111.96|111.86|111.8|112.02|111.96|111.74|111.7|519901
1628857800000|2021-08-13 12:30:00|111.84|111.78|111.8|111.74|111.88|111.8|111.76|111.7|70552
1628858100000|2021-08-13 12:35:00|111.82|111.76|111.84|111.8|111.86|111.82|111.76|111.7|45309
1628858400000|2021-08-13 12:40:00|111.82|111.78|111.84|111.82|111.9|111.86|111.74|111.7|100472
1628858700000|2021-08-13 12:45:00|111.82|111.78|112.02|112|112.04|112|111.8|111.76|91662
1628859000000|2021-08-13 12:50:00|112|111.98|111.96|111.92|112.04|112|111.9|111.86|260035
1628859300000|2021-08-13 12:55:00|111.98|111.94|112|111.96|112.1|112.04|111.92|111.88|113966
1628859600000|2021-08-13 13:00:00|111.98|111.98|111.94|111.88|112.14|112.1|111.8|111.72|245809
1628859900000|2021-08-13 13:05:00|111.98|111.9|112.12|112.06|112.14|112.06|111.9|111.84|203978
1628860200000|2021-08-13 13:10:00|112|112.04|112.12|112.04|112.12|112.06|112|111.96|403353
1628860500000|2021-08-13 13:15:00|112.14|112.06|112.12|112.06|112.2|112.16|112|111.96|184566
1628860800000|2021-08-13 13:20:00|112.04|112.04|112.26|112.16|112.34|112.32|112|111.98|711371
1628861100000|2021-08-13 13:25:00|112.28|112.18|112.38|112.32|112.4|112.34|112.22|112.18|316296
1628861400000|2021-08-13 13:30:00|112.36|112.34|111.94|111.86|112.46|112.4|111.92|111.86|495096
1628861700000|2021-08-13 13:35:00|111.96|111.88|111.82|111.78|112.12|112.04|111.66|111.58|272164
1628862000000|2021-08-13 13:40:00|111.84|111.8|111.76|111.72|111.92|111.86|111.68|111.6|164541
1628862300000|2021-08-13 13:45:00|111.78|111.74|111.46|111.4|111.84|111.8|111.34|111.28|222015
1628862600000|2021-08-13 13:50:00|111.44|111.38|111.2|111.18|111.44|111.38|111.18|111.12|150329
1628862900000|2021-08-13 13:55:00|111.18|111.14|111.48|111.42|111.5|111.42|111.16|111.12|240575
1628863200000|2021-08-13 14:00:00|111.5|111.38|111.3|111.26|111.6|111.54|111.3|111.22|331220
1628863500000|2021-08-13 14:05:00|111.28|111.24|111.5|111.46|111.58|111.54|111.18|111.12|315623
1628863800000|2021-08-13 14:10:00|111.52|111.48|111.54|111.48|111.58|111.54|111.32|111.26|247938
1628864100000|2021-08-13 14:15:00|111.52|111.46|111.44|111.42|111.56|111.52|111.4|111.34|248455
1628864400000|2021-08-13 14:20:00|111.42|111.38|111.4|111.36|111.5|111.48|111.32|111.28|594969
1628864700000|2021-08-13 14:25:00|111.38|111.32|111.46|111.44|111.48|111.46|111.24|111.22|179995
1628865000000|2021-08-13 14:30:00|111.48|111.46|111.4|111.34|111.52|111.46|111.3|111.26|369279
1628865300000|2021-08-13 14:35:00|111.38|111.3|111.46|111.42|111.6|111.54|111.28|111.24|197708
1628865600000|2021-08-13 14:40:00|111.44|111.4|111.24|111.18|111.5|111.44|111.2|111.16|210578
1628865900000|2021-08-13 14:45:00|111.22|111.2|111.46|111.42|111.46|111.44|111.22|111.2|77703
1628866200000|2021-08-13 14:50:00|111.48|111.44|111.3|111.26|111.5|111.46|111.28|111.22|303945
1628866500000|2021-08-13 14:55:00|111.28|111.22|111.34|111.32|111.42|111.4|111.22|111.14|372912
1628866800000|2021-08-13 15:00:00|111.36|111.3|111.34|111.3|111.46|111.44|111.32|111.3|219889
1628867100000|2021-08-13 15:05:00|111.32|111.28|111.32|111.28|111.4|111.36|111.28|111.24|177532
1628867400000|2021-08-13 15:10:00|111.3|111.24|111.3|111.28|111.34|111.32|111.24|111.2|152273
1628867700000|2021-08-13 15:15:00|111.32|111.3|111.22|111.2|111.32|111.3|111.16|111.12|184244
1628868000000|2021-08-13 15:20:00|111.24|111.22|111.16|111.12|111.3|111.26|111.12|111.08|540234
1628868300000|2021-08-13 15:25:00|111.18|111.14|111.34|111.28|111.34|111.28|111.12|111.1|274500
1629097200000|2021-08-16 07:00:00|110.14|109.4|109.44|109.24|110.14|109.6|108.84|108.68|856908
1629097500000|2021-08-16 07:05:00|109.48|109.26|109.2|109.16|109.62|109.42|108.62|108.46|946134
1629097800000|2021-08-16 07:10:00|109.22|109.22|109.28|109.2|109.38|109.28|108.86|108.82|522619
1629098100000|2021-08-16 07:15:00|109.3|109.22|110.02|109.92|110.12|109.98|109.3|109.22|386845
1629098400000|2021-08-16 07:20:00|110.04|109.94|110.16|110.04|110.24|110.08|109.86|109.72|180376
1629098700000|2021-08-16 07:25:00|110.14|110|109.92|109.84|110.14|110.04|109.8|109.68|715462
1629099000000|2021-08-16 07:30:00|109.9|109.86|109.68|109.62|109.98|109.9|109.66|109.58|164028
1629099300000|2021-08-16 07:35:00|109.7|109.64|109.84|109.74|109.88|109.8|109.54|109.44|135066
1629099600000|2021-08-16 07:40:00|109.82|109.76|109.86|109.78|109.96|109.88|109.64|109.54|64613
1629099900000|2021-08-16 07:45:00|109.84|109.74|110.2|110.14|110.24|110.16|109.82|109.72|249085
1629100200000|2021-08-16 07:50:00|110.18|110.12|110.08|110.04|110.28|110.18|109.98|109.92|176148
1629100500000|2021-08-16 07:55:00|110.1|110.06|110.12|110.04|110.42|110.34|109.98|109.92|368708
1629100800000|2021-08-16 08:00:00|110.1|110.02|110.16|110.1|110.2|110.18|109.56|109.48|418629
1629101100000|2021-08-16 08:05:00|110.14|110.08|110.24|110.16|110.5|110.44|110.14|110.06|178761
1629101400000|2021-08-16 08:10:00|110.22|110.18|110.34|110.3|110.42|110.36|110.22|110.16|135703
1629101700000|2021-08-16 08:15:00|110.32|110.28|110.18|110.14|110.38|110.3|110.1|110|112286
1629102000000|2021-08-16 08:20:00|110.24|110.16|110.12|110.06|110.28|110.22|110.06|110.02|80829
1629102300000|2021-08-16 08:25:00|110.1|110.04|110.14|110.06|110.3|110.24|110.04|110|60200
1629102600000|2021-08-16 08:30:00|110.12|110.04|110.1|110.02|110.12|110.04|109.88|109.84|57575
1629102900000|2021-08-16 08:35:00|110.12|110.04|110.14|110.08|110.16|110.14|110|109.92|78959
1629103200000|2021-08-16 08:40:00|110.16|110.1|110.12|110.06|110.16|110.14|110|109.94|41426
1629103500000|2021-08-16 08:45:00|110.1|110.04|110.32|110.24|110.38|110.3|110.08|110|76432
1629103800000|2021-08-16 08:50:00|110.3|110.26|110.32|110.22|110.5|110.42|110.3|110.22|60198
1629104100000|2021-08-16 08:55:00|110.3|110.2|110.22|110.14|110.3|110.22|110.04|109.98|123851
1629104400000|2021-08-16 09:00:00|110.24|110.16|110.34|110.28|110.48|110.42|110.24|110.16|99448
1629104700000|2021-08-16 09:05:00|110.32|110.26|110.18|110.1|110.38|110.32|110.18|110.1|74099
1629105000000|2021-08-16 09:10:00|110.16|110.08|110.32|110.28|110.48|110.42|110.1|110.08|123067
1629105300000|2021-08-16 09:15:00|110.3|110.26|110.22|110.18|110.4|110.34|110.22|110.18|170126
1629105600000|2021-08-16 09:20:00|110.24|110.2|110.4|110.38|110.44|110.38|110.16|110.14|5411970
1629105900000|2021-08-16 09:25:00|110.38|110.36|110.24|110.2|110.4|110.36|110.2|110.16|66829
1629106200000|2021-08-16 09:30:00|110.22|110.18|110.1|110.02|110.24|110.2|110|109.96|37255
1629106500000|2021-08-16 09:35:00|110.12|110.04|109.96|109.92|110.12|110.04|109.94|109.88|36341
1629106800000|2021-08-16 09:40:00|109.94|109.88|109.8|109.76|110.02|109.96|109.8|109.72|32427
1629107100000|2021-08-16 09:45:00|109.82|109.78|109.72|109.7|110|109.94|109.72|109.66|41361
1629107400000|2021-08-16 09:50:00|109.74|109.72|109.92|109.88|109.94|109.9|109.74|109.72|50245
1629107700000|2021-08-16 09:55:00|109.94|109.9|109.92|109.88|110|109.96|109.86|109.8|38933
1629108000000|2021-08-16 10:00:00|109.9|109.86|109.82|109.76|110.06|110.02|109.82|109.76|63887
1629108300000|2021-08-16 10:05:00|109.84|109.78|109.78|109.72|109.86|109.84|109.74|109.68|27215
1629108600000|2021-08-16 10:10:00|109.76|109.7|109.64|109.6|109.76|109.72|109.56|109.5|86714
1629108900000|2021-08-16 10:15:00|109.66|109.62|109.76|109.72|109.76|109.72|109.56|109.5|91306
1629109200000|2021-08-16 10:20:00|109.74|109.7|109.78|109.74|109.82|109.76|109.6|109.54|44722
1629109500000|2021-08-16 10:25:00|109.76|109.72|109.8|109.74|109.84|109.78|109.68|109.6|88747
1629109800000|2021-08-16 10:30:00|109.78|109.72|109.88|109.82|109.9|109.84|109.72|109.64|90834
1629110100000|2021-08-16 10:35:00|109.9|109.84|109.98|109.94|110|109.96|109.86|109.8|73691
1629110400000|2021-08-16 10:40:00|110|109.96|110.18|110.16|110.22|110.18|109.96|109.92|287312
1629110700000|2021-08-16 10:45:00|110.16|110.14|110.1|110.02|110.2|110.14|110|109.96|266893
1629111000000|2021-08-16 10:50:00|110.08|110.04|110.08|110.04|110.2|110.14|110.04|110|57613
1629111300000|2021-08-16 10:55:00|110.1|110.06|110.08|110|110.26|110.2|109.96|109.92|399752
1629111600000|2021-08-16 11:00:00|110.04|109.98|110.04|109.98|110.26|110.2|110|109.94|84821
1629111900000|2021-08-16 11:05:00|110.02|110|110.06|110.02|110.1|110.06|109.94|109.86|93292
1629112200000|2021-08-16 11:10:00|110.08|110.04|109.88|109.82|110.12|110.08|109.88|109.8|127669
1629112500000|2021-08-16 11:15:00|109.9|109.84|109.86|109.8|110|109.96|109.86|109.8|147734
1629112800000|2021-08-16 11:20:00|109.88|109.82|109.92|109.86|109.98|109.92|109.84|109.8|46039
1629113100000|2021-08-16 11:25:00|109.94|109.88|109.96|109.92|109.96|109.92|109.82|109.76|31628
1629113400000|2021-08-16 11:30:00|109.94|109.9|110.02|109.98|110.04|110|109.78|109.7|131320
1629113700000|2021-08-16 11:35:00|110.04|110|109.88|109.8|110.24|110.2|109.86|109.78|121821
1629114000000|2021-08-16 11:40:00|109.86|109.78|109.84|109.78|109.88|109.82|109.74|109.68|37202
1629114300000|2021-08-16 11:45:00|109.82|109.76|109.88|109.8|109.96|109.88|109.78|109.72|18506
1629114600000|2021-08-16 11:50:00|109.86|109.78|109.9|109.82|109.9|109.82|109.74|109.68|49577
1629114900000|2021-08-16 11:55:00|109.88|109.8|109.82|109.76|109.9|109.84|109.76|109.74|25308
1629115200000|2021-08-16 12:00:00|109.8|109.78|109.68|109.64|109.82|109.78|109.66|109.6|78932
1629115500000|2021-08-16 12:05:00|109.7|109.66|109.68|109.62|109.84|109.76|109.62|109.54|44779
1629115800000|2021-08-16 12:10:00|109.7|109.64|109.7|109.66|109.8|109.74|109.66|109.6|35300
1629116100000|2021-08-16 12:15:00|109.72|109.62|109.7|109.64|109.74|109.66|109.58|109.52|42102
1629116400000|2021-08-16 12:20:00|109.68|109.62|109.7|109.64|109.76|109.74|109.64|109.58|43124
1629116700000|2021-08-16 12:25:00|109.68|109.62|109.68|109.66|109.78|109.76|109.6|109.56|99299
1629117000000|2021-08-16 12:30:00|109.7|109.68|109.58|109.54|109.8|109.74|109.56|109.5|62566
1629117300000|2021-08-16 12:35:00|109.62|109.56|109.66|109.62|109.7|109.64|109.58|109.54|137542
1629117600000|2021-08-16 12:40:00|109.64|109.64|109.66|109.62|109.78|109.74|109.62|109.6|95017
1629117900000|2021-08-16 12:45:00|109.68|109.64|109.78|109.74|109.84|109.8|109.68|109.6|58286
1629118200000|2021-08-16 12:50:00|109.76|109.72|109.82|109.78|109.86|109.82|109.68|109.66|47902
1629118500000|2021-08-16 12:55:00|109.84|109.8|109.9|109.86|109.94|109.86|109.78|109.74|71979
1629118800000|2021-08-16 13:00:00|109.94|109.88|109.88|109.8|110.02|109.96|109.86|109.8|131939
1629119100000|2021-08-16 13:05:00|109.86|109.82|109.86|109.8|109.92|109.88|109.8|109.76|43361
1629119400000|2021-08-16 13:10:00|109.84|109.82|109.98|109.94|110|109.98|109.8|109.76|116088
1629119700000|2021-08-16 13:15:00|110|109.96|109.82|109.78|110|109.98|109.82|109.74|109936
1629120000000|2021-08-16 13:20:00|109.84|109.8|109.88|109.84|109.92|109.9|109.66|109.64|154643
1629120300000|2021-08-16 13:25:00|109.86|109.82|109.84|109.78|109.86|109.82|109.64|109.62|139942
1629120600000|2021-08-16 13:30:00|109.86|109.8|109.36|109.3|109.86|109.8|109.36|109.3|280647
1629120900000|2021-08-16 13:35:00|109.34|109.26|109.36|109.28|109.44|109.38|109.1|109.02|331695
1629121200000|2021-08-16 13:40:00|109.34|109.26|109.18|109.12|109.34|109.26|109|108.96|223569
1629121500000|2021-08-16 13:45:00|109.2|109.14|109.24|109.22|109.24|109.22|108.96|108.88|170121
1629121800000|2021-08-16 13:50:00|109.22|109.18|109.08|109.02|109.24|109.18|108.86|108.8|334709
1629122100000|2021-08-16 13:55:00|109.06|109|109.02|108.98|109.08|109.06|108.8|108.76|252725
1629122400000|2021-08-16 14:00:00|109.04|109|109.4|109.34|109.4|109.34|108.94|108.88|211312
1629122700000|2021-08-16 14:05:00|109.38|109.36|109.9|109.82|109.92|109.84|109.38|109.32|377280
1629123000000|2021-08-16 14:10:00|109.88|109.8|110.02|109.98|110.26|110.18|109.82|109.76|443297
1629123300000|2021-08-16 14:15:00|110|109.96|109.96|109.9|110.18|110.12|109.88|109.8|104338
1629123600000|2021-08-16 14:20:00|109.98|109.92|109.52|109.48|110.14|110.08|109.48|109.42|276405
1629123900000|2021-08-16 14:25:00|109.54|109.5|109.72|109.68|109.74|109.68|109.32|109.28|335899
1629124200000|2021-08-16 14:30:00|109.74|109.7|109.76|109.68|110.06|110|109.66|109.58|322942
1629124500000|2021-08-16 14:35:00|109.74|109.66|109.86|109.8|110.02|109.96|109.72|109.64|147358
1629124800000|2021-08-16 14:40:00|109.88|109.82|109.82|109.78|110.2|110.16|109.82|109.78|364782
1629125100000|2021-08-16 14:45:00|109.8|109.76|109.68|109.64|109.88|109.84|109.66|109.62|275676
1629125400000|2021-08-16 14:50:00|109.66|109.66|109.82|109.78|110|109.96|109.66|109.64|357474
1629125700000|2021-08-16 14:55:00|109.8|109.76|109.58|109.54|109.82|109.78|109.58|109.52|126814
1629126000000|2021-08-16 15:00:00|109.6|109.52|109.66|109.58|109.84|109.8|109.58|109.52|178154
1629126300000|2021-08-16 15:05:00|109.68|109.62|109.76|109.72|109.82|109.8|109.62|109.58|114670
1629126600000|2021-08-16 15:10:00|109.78|109.74|109.86|109.82|109.86|109.84|109.76|109.72|115471
1629126900000|2021-08-16 15:15:00|109.88|109.84|110.06|110.02|110.06|110.04|109.86|109.84|125280
1629127200000|2021-08-16 15:20:00|110.04|110.04|110.04|110|110.12|110.1|109.94|109.88|248947
1629127500000|2021-08-16 15:25:00|110.02|109.98|109.86|109.82|110.04|110|109.86|109.8|245287
1629183600000|2021-08-17 07:00:00|109.24|108.76|108.4|108.22|109.24|108.98|107.98|107.9|824247
1629183900000|2021-08-17 07:05:00|108.38|108.16|108.6|108.5|108.92|108.8|108.2|108.02|748354
1629184200000|2021-08-17 07:10:00|108.58|108.48|108.82|108.68|108.92|108.82|108.4|108.3|284372
1629184500000|2021-08-17 07:15:00|108.8|108.66|108.8|108.72|108.96|108.82|108.56|108.44|111139
1629184800000|2021-08-17 07:20:00|108.78|108.7|108.88|108.8|109|108.9|108.68|108.5|294148
1629185100000|2021-08-17 07:25:00|108.86|108.78|109.08|109|109.22|109.12|108.82|108.72|192060
1629185400000|2021-08-17 07:30:00|109.1|109.02|109.18|109.08|109.28|109.18|108.96|108.9|230616
1629185700000|2021-08-17 07:35:00|109.16|109.06|109.36|109.32|109.46|109.38|109.14|109.06|134063
1629186000000|2021-08-17 07:40:00|109.38|109.28|109.26|109.18|109.4|109.28|109.2|109.16|70995
1629186300000|2021-08-17 07:45:00|109.28|109.22|109.14|109.06|109.32|109.22|109.12|109.06|93803
1629186600000|2021-08-17 07:50:00|109.12|109.08|109.28|109.22|109.38|109.32|109.08|109|66983
1629186900000|2021-08-17 07:55:00|109.26|109.2|109.32|109.28|109.34|109.32|109.2|109.12|59565
1629187200000|2021-08-17 08:00:00|109.34|109.3|109.26|109.16|109.42|109.36|109.26|109.16|80091
1629187500000|2021-08-17 08:05:00|109.28|109.18|109.28|109.2|109.3|109.24|109.16|109.08|92515
1629187800000|2021-08-17 08:10:00|109.26|109.22|109.42|109.34|109.46|109.4|109.24|109.2|136144
1629188100000|2021-08-17 08:15:00|109.4|109.36|109.4|109.3|109.56|109.5|109.4|109.3|106449
1629188400000|2021-08-17 08:20:00|109.38|109.26|109.44|109.4|109.44|109.4|109.22|109.18|105163
1629188700000|2021-08-17 08:25:00|109.46|109.42|109.6|109.52|109.7|109.68|109.42|109.36|65348
1629189000000|2021-08-17 08:30:00|109.62|109.54|109.98|109.92|110|109.96|109.62|109.54|195291
1629189300000|2021-08-17 08:35:00|109.96|109.94|109.72|109.66|109.96|109.94|109.68|109.62|113861
1629189600000|2021-08-17 08:40:00|109.7|109.64|109.58|109.54|109.76|109.72|109.54|109.52|151812
1629189900000|2021-08-17 08:45:00|109.56|109.56|109.86|109.78|109.88|109.8|109.56|109.56|69593
1629190200000|2021-08-17 08:50:00|109.84|109.8|109.94|109.88|110.1|110.04|109.74|109.68|222985
1629190500000|2021-08-17 08:55:00|109.96|109.9|110|109.96|110.02|110|109.94|109.88|71559
1629190800000|2021-08-17 09:00:00|110.02|109.98|109.88|109.78|110.04|110|109.78|109.72|55550
1629191100000|2021-08-17 09:05:00|109.86|109.8|109.78|109.72|109.94|109.92|109.72|109.64|57832
1629191400000|2021-08-17 09:10:00|109.76|109.7|109.78|109.74|109.84|109.82|109.66|109.6|33788
1629191700000|2021-08-17 09:15:00|109.8|109.76|109.88|109.78|109.9|109.86|109.78|109.72|80142
1629192000000|2021-08-17 09:20:00|109.9|109.8|110.02|109.98|110.08|110.04|109.88|109.8|217506
1629192300000|2021-08-17 09:25:00|110.04|110|110.04|110|110.24|110.22|109.96|109.92|98520
1629192600000|2021-08-17 09:30:00|110.08|110.04|110.12|110.06|110.2|110.14|110.08|110.04|40662
1629192900000|2021-08-17 09:35:00|110.1|110.08|109.98|109.92|110.16|110.12|109.92|109.86|101526
1629193200000|2021-08-17 09:40:00|109.96|109.9|109.94|109.9|110|109.96|109.92|109.86|41036
1629193500000|2021-08-17 09:45:00|109.96|109.92|109.96|109.9|110|109.96|109.88|109.82|44471
1629193800000|2021-08-17 09:50:00|109.98|109.92|110.02|109.98|110.08|110.06|109.92|109.9|149348
1629194100000|2021-08-17 09:55:00|110.04|110|109.96|109.94|110.14|110.1|109.9|109.84|452109
1629194400000|2021-08-17 10:00:00|109.98|109.96|109.92|109.88|110.06|110.02|109.82|109.76|166681
1629194700000|2021-08-17 10:05:00|109.9|109.9|109.96|109.92|109.96|109.92|109.84|109.8|44736
1629195000000|2021-08-17 10:10:00|109.94|109.94|110.06|110.02|110.06|110.04|109.9|109.86|74093
1629195300000|2021-08-17 10:15:00|110.04|110|109.96|109.9|110.06|110.04|109.92|109.88|69457
1629195600000|2021-08-17 10:20:00|109.98|109.92|110.04|110|110.06|110.02|109.94|109.88|63847
1629195900000|2021-08-17 10:25:00|110.06|110.02|109.98|109.94|110.2|110.14|109.9|109.84|110642
1629196200000|2021-08-17 10:30:00|109.96|109.92|109.8|109.74|110|109.94|109.7|109.66|44663
1629196500000|2021-08-17 10:35:00|109.78|109.76|109.74|109.66|109.78|109.76|109.64|109.58|56940
1629196800000|2021-08-17 10:40:00|109.72|109.7|109.7|109.66|109.78|109.74|109.7|109.66|62459
1629197100000|2021-08-17 10:45:00|109.68|109.64|109.66|109.62|109.74|109.7|109.64|109.58|52758
1629197400000|2021-08-17 10:50:00|109.64|109.6|109.72|109.68|109.76|109.72|109.62|109.58|17982
1629197700000|2021-08-17 10:55:00|109.7|109.64|109.76|109.7|109.76|109.74|109.64|109.58|64826
1629198000000|2021-08-17 11:00:00|109.74|109.68|109.68|109.64|109.76|109.74|109.68|109.64|38185
1629198300000|2021-08-17 11:05:00|109.7|109.66|109.74|109.68|109.76|109.72|109.62|109.56|79677
1629198600000|2021-08-17 11:10:00|109.72|109.66|109.64|109.62|109.74|109.68|109.62|109.58|39982
1629198900000|2021-08-17 11:15:00|109.62|109.6|109.6|109.56|109.68|109.62|109.56|109.52|44444
1629199200000|2021-08-17 11:20:00|109.58|109.58|109.58|109.54|109.6|109.58|109.44|109.38|131473
1629199500000|2021-08-17 11:25:00|109.56|109.52|109.62|109.6|109.66|109.62|109.56|109.52|64105
1629199800000|2021-08-17 11:30:00|109.6|109.58|109.6|109.56|109.66|109.62|109.58|109.52|10916
1629200100000|2021-08-17 11:35:00|109.58|109.54|109.54|109.5|109.58|109.54|109.5|109.44|20429
1629200400000|2021-08-17 11:40:00|109.52|109.52|109.54|109.52|109.58|109.56|109.5|109.44|42407
1629200700000|2021-08-17 11:45:00|109.56|109.54|109.76|109.72|109.8|109.76|109.52|109.48|67142
1629201000000|2021-08-17 11:50:00|109.74|109.7|109.86|109.8|109.9|109.88|109.74|109.7|58298
1629201300000|2021-08-17 11:55:00|109.84|109.82|109.92|109.86|110.06|110|109.84|109.78|96981
1629201600000|2021-08-17 12:00:00|109.9|109.84|109.98|109.94|110.02|109.98|109.88|109.8|79336
1629201900000|2021-08-17 12:05:00|109.96|109.92|110.08|110.02|110.08|110.04|109.94|109.9|64559
1629202200000|2021-08-17 12:10:00|110.06|110|109.88|109.84|110.06|110|109.84|109.76|67376
1629202500000|2021-08-17 12:15:00|109.92|109.86|109.96|109.9|110.02|109.96|109.84|109.78|24617
1629202800000|2021-08-17 12:20:00|109.94|109.88|109.92|109.86|109.94|109.9|109.8|109.76|21268
1629203100000|2021-08-17 12:25:00|109.9|109.84|109.92|109.88|109.92|109.88|109.84|109.78|23942
1629203400000|2021-08-17 12:30:00|109.9|109.86|109.9|109.86|110|109.92|109.82|109.8|23012
1629203700000|2021-08-17 12:35:00|109.92|109.88|109.94|109.9|109.96|109.9|109.84|109.78|77602
1629204000000|2021-08-17 12:40:00|109.96|109.92|110.02|109.98|110.12|110.08|109.92|109.9|18509
1629204300000|2021-08-17 12:45:00|110.06|110|110|109.96|110.12|110.06|109.94|109.9|27085
1629204600000|2021-08-17 12:50:00|109.98|109.98|109.96|109.9|110.06|110|109.9|109.84|37381
1629204900000|2021-08-17 12:55:00|109.94|109.92|109.96|109.9|110.02|109.96|109.9|109.84|50021
1629205200000|2021-08-17 13:00:00|109.94|109.92|109.94|109.9|110|109.96|109.88|109.82|50689
1629205500000|2021-08-17 13:05:00|109.9|109.88|109.84|109.82|109.92|109.88|109.8|109.74|94378
1629205800000|2021-08-17 13:10:00|109.86|109.78|109.92|109.88|109.92|109.9|109.82|109.76|66457
1629206100000|2021-08-17 13:15:00|109.9|109.86|110|109.94|110.06|110.02|109.88|109.8|85533
1629206400000|2021-08-17 13:20:00|109.98|109.92|110.1|110.06|110.12|110.06|109.88|109.84|77081
1629206700000|2021-08-17 13:25:00|110.12|110.08|110.16|110.12|110.2|110.16|110.06|110.02|29543
1629207000000|2021-08-17 13:30:00|110.12|110.1|110.12|110.06|110.36|110.32|109.9|109.84|272669
1629207300000|2021-08-17 13:35:00|110.1|110.08|110.14|110.08|110.24|110.16|109.94|109.88|209500
1629207600000|2021-08-17 13:40:00|110.16|110.1|110.28|110.24|110.38|110.3|110|109.98|468921
1629207900000|2021-08-17 13:45:00|110.3|110.26|110.14|110.06|110.34|110.28|110.06|110.02|100245
1629208200000|2021-08-17 13:50:00|110.12|110.04|110.5|110.46|110.5|110.46|109.96|109.88|154720
1629208500000|2021-08-17 13:55:00|110.52|110.48|110.46|110.42|110.56|110.52|110.34|110.26|228045
1629208800000|2021-08-17 14:00:00|110.48|110.44|110.52|110.46|110.64|110.58|110.42|110.34|220826
1629209100000|2021-08-17 14:05:00|110.54|110.48|110.86|110.82|110.96|110.9|110.5|110.46|310948
1629209400000|2021-08-17 14:10:00|110.9|110.84|111.24|111.22|111.38|111.36|110.88|110.84|589064
1629209700000|2021-08-17 14:15:00|111.22|111.2|111.02|110.98|111.24|111.22|110.96|110.94|379873
1629210000000|2021-08-17 14:20:00|111|110.96|111.28|111.22|111.3|111.24|111|110.96|72342
1629210300000|2021-08-17 14:25:00|111.26|111.2|111.16|111.12|111.28|111.24|111.06|111|265960
1629210600000|2021-08-17 14:30:00|111.18|111.14|111.1|111.06|111.22|111.18|111.02|110.96|200149
1629210900000|2021-08-17 14:35:00|111.12|111.08|111.38|111.34|111.48|111.4|111.08|111.04|731203
1629211200000|2021-08-17 14:40:00|111.36|111.36|111.3|111.26|111.4|111.36|111.22|111.14|268790
1629211500000|2021-08-17 14:45:00|111.28|111.24|111.1|111.08|111.3|111.26|111.06|111.02|227440
1629211800000|2021-08-17 14:50:00|111.08|111.04|110.98|110.92|111.1|111.04|110.86|110.8|136336
1629212100000|2021-08-17 14:55:00|110.96|110.94|110.84|110.82|111.1|111.04|110.7|110.68|214757
1629212400000|2021-08-17 15:00:00|110.82|110.8|110.66|110.62|110.88|110.86|110.66|110.6|96195
1629212700000|2021-08-17 15:05:00|110.68|110.64|110.6|110.58|110.78|110.74|110.58|110.52|231851
1629213000000|2021-08-17 15:10:00|110.58|110.56|110.72|110.66|110.74|110.68|110.54|110.48|342234
1629213300000|2021-08-17 15:15:00|110.7|110.68|110.78|110.76|110.8|110.76|110.62|110.6|334827
1629213600000|2021-08-17 15:20:00|110.8|110.78|110.84|110.8|110.88|110.84|110.74|110.7|217220
1629213900000|2021-08-17 15:25:00|110.82|110.78|110.7|110.62|110.82|110.78|110.56|110.52|314339
1629270000000|2021-08-18 07:00:00|111.28|111|111.78|111.58|111.9|111.8|111.02|110.78|360499
1629270300000|2021-08-18 07:05:00|111.76|111.6|111.4|111.34|111.86|111.74|111.26|111.16|456905
1629270600000|2021-08-18 07:10:00|111.42|111.36|111.12|111.04|111.44|111.36|111.06|111|140306
1629270900000|2021-08-18 07:15:00|111.14|111.06|111.08|110.98|111.26|111.16|110.84|110.74|143137
1629271200000|2021-08-18 07:20:00|111.06|110.96|111.08|111.04|111.12|111.04|110.9|110.8|78887
1629271500000|2021-08-18 07:25:00|111.06|110.96|111.12|111.02|111.36|111.26|111|110.9|224659
1629271800000|2021-08-18 07:30:00|111.1|110.98|111.14|111.06|111.3|111.18|110.96|110.86|188256
1629272100000|2021-08-18 07:35:00|111.12|111.02|111.34|111.22|111.34|111.22|111.02|110.94|127789
1629272400000|2021-08-18 07:40:00|111.32|111.2|111.22|111.14|111.34|111.2|111.14|111.08|118704
1629272700000|2021-08-18 07:45:00|111.24|111.16|111.14|111.1|111.34|111.22|111|110.96|86217
1629273000000|2021-08-18 07:50:00|111.12|111.08|111.24|111.16|111.3|111.22|111.02|110.96|112078
1629273300000|2021-08-18 07:55:00|111.26|111.18|111.36|111.28|111.46|111.38|111.16|111.14|139595
1629273600000|2021-08-18 08:00:00|111.34|111.26|111.84|111.78|111.86|111.8|111.22|111.16|201006
1629273900000|2021-08-18 08:05:00|111.86|111.8|111.6|111.54|111.98|111.9|111.4|111.36|205149
1629274200000|2021-08-18 08:10:00|111.58|111.52|111.6|111.52|111.74|111.66|111.5|111.42|62988
1629274500000|2021-08-18 08:15:00|111.58|111.54|111.54|111.48|111.6|111.54|111.42|111.36|119620
1629274800000|2021-08-18 08:20:00|111.56|111.5|111.46|111.4|111.68|111.6|111.42|111.36|146517
1629275100000|2021-08-18 08:25:00|111.48|111.42|111.5|111.44|111.68|111.62|111.46|111.4|128631
1629275400000|2021-08-18 08:30:00|111.52|111.46|111.64|111.56|111.78|111.74|111.48|111.4|60221
1629275700000|2021-08-18 08:35:00|111.66|111.58|111.62|111.58|111.84|111.78|111.54|111.5|251248
1629276000000|2021-08-18 08:40:00|111.6|111.56|111.6|111.52|111.64|111.58|111.42|111.36|122161
1629276300000|2021-08-18 08:45:00|111.58|111.5|111.48|111.46|111.68|111.62|111.44|111.38|67773
1629276600000|2021-08-18 08:50:00|111.46|111.4|111.66|111.58|111.78|111.7|111.42|111.34|264959
1629276900000|2021-08-18 08:55:00|111.64|111.6|111.6|111.56|111.66|111.62|111.5|111.48|106753
1629277200000|2021-08-18 09:00:00|111.58|111.54|111.58|111.52|111.74|111.66|111.58|111.5|43017
1629277500000|2021-08-18 09:05:00|111.56|111.5|111.6|111.54|111.64|111.58|111.48|111.42|352800
1629277800000|2021-08-18 09:10:00|111.62|111.56|111.44|111.38|111.78|111.72|111.44|111.36|144563
1629278100000|2021-08-18 09:15:00|111.46|111.4|111.38|111.34|111.46|111.4|111.24|111.2|80700
1629278400000|2021-08-18 09:20:00|111.36|111.32|111.42|111.36|111.48|111.44|111.36|111.32|74468
1629278700000|2021-08-18 09:25:00|111.44|111.38|111.38|111.32|111.5|111.44|111.3|111.24|31825
1629279000000|2021-08-18 09:30:00|111.36|111.3|111.26|111.24|111.4|111.32|111.2|111.14|89328
1629279300000|2021-08-18 09:35:00|111.28|111.22|111.14|111.1|111.32|111.26|111.14|111.08|59702
1629279600000|2021-08-18 09:40:00|111.12|111.08|111.16|111.1|111.26|111.18|111.04|111|35187
1629279900000|2021-08-18 09:45:00|111.18|111.12|111.28|111.26|111.32|111.26|111.12|111.1|34171
1629280200000|2021-08-18 09:50:00|111.26|111.24|111.26|111.2|111.28|111.26|111.16|111.12|81440
1629280500000|2021-08-18 09:55:00|111.28|111.22|111.24|111.2|111.36|111.3|111.16|111.1|77095
1629280800000|2021-08-18 10:00:00|111.22|111.18|111.22|111.16|111.26|111.22|111.12|111.06|79912
1629281100000|2021-08-18 10:05:00|111.2|111.18|111.18|111.16|111.26|111.22|111.16|111.12|43443
1629281400000|2021-08-18 10:10:00|111.22|111.14|111.22|111.16|111.26|111.2|111.12|111.1|20509
1629281700000|2021-08-18 10:15:00|111.2|111.14|111.18|111.12|111.26|111.2|111.14|111.1|56495
1629282000000|2021-08-18 10:20:00|111.16|111.1|111.24|111.2|111.24|111.2|111.1|111.04|35918
1629282300000|2021-08-18 10:25:00|111.22|111.22|111.26|111.22|111.36|111.28|111.22|111.16|28648
1629282600000|2021-08-18 10:30:00|111.24|111.2|111.34|111.28|111.4|111.32|111.16|111.12|230446
1629282900000|2021-08-18 10:35:00|111.32|111.26|111.38|111.32|111.5|111.46|111.28|111.26|85686
1629283200000|2021-08-18 10:40:00|111.36|111.34|111.42|111.36|111.5|111.46|111.26|111.22|90676
1629283500000|2021-08-18 10:45:00|111.44|111.38|111.48|111.44|111.56|111.52|111.44|111.36|32612
1629283800000|2021-08-18 10:50:00|111.5|111.46|111.54|111.5|111.56|111.5|111.46|111.4|47908
1629284100000|2021-08-18 10:55:00|111.52|111.48|111.44|111.38|111.52|111.48|111.38|111.32|111117
1629284400000|2021-08-18 11:00:00|111.46|111.4|111.56|111.52|111.68|111.62|111.46|111.4|38475
1629284700000|2021-08-18 11:05:00|111.54|111.5|111.58|111.52|111.7|111.64|111.5|111.46|58111
1629285000000|2021-08-18 11:10:00|111.56|111.5|111.48|111.42|111.56|111.52|111.46|111.4|44175
1629285300000|2021-08-18 11:15:00|111.5|111.44|111.48|111.44|111.5|111.46|111.38|111.34|178792
1629285600000|2021-08-18 11:20:00|111.46|111.42|111.7|111.64|111.7|111.66|111.44|111.4|63480
1629285900000|2021-08-18 11:25:00|111.68|111.62|111.66|111.6|111.68|111.62|111.54|111.5|60682
1629286200000|2021-08-18 11:30:00|111.64|111.58|111.48|111.42|111.66|111.62|111.44|111.38|80477
1629286500000|2021-08-18 11:35:00|111.46|111.4|111.82|111.74|111.88|111.8|111.46|111.4|67226
1629286800000|2021-08-18 11:40:00|111.8|111.72|111.74|111.66|111.82|111.76|111.62|111.58|90247
1629287100000|2021-08-18 11:45:00|111.76|111.68|111.64|111.6|111.78|111.72|111.5|111.46|73818
1629287400000|2021-08-18 11:50:00|111.68|111.62|111.66|111.6|111.7|111.64|111.6|111.56|16109
1629287700000|2021-08-18 11:55:00|111.68|111.62|111.56|111.5|111.7|111.66|111.48|111.42|178104
1629288000000|2021-08-18 12:00:00|111.58|111.52|111.64|111.6|111.7|111.66|111.5|111.42|53198
1629288300000|2021-08-18 12:05:00|111.66|111.62|111.72|111.64|111.72|111.66|111.48|111.42|50563
1629288600000|2021-08-18 12:10:00|111.7|111.62|111.52|111.44|111.7|111.64|111.5|111.44|28661
1629288900000|2021-08-18 12:15:00|111.54|111.46|111.7|111.66|111.72|111.66|111.52|111.46|34179
1629289200000|2021-08-18 12:20:00|111.74|111.68|111.8|111.74|111.8|111.74|111.66|111.62|46602
1629289500000|2021-08-18 12:25:00|111.78|111.76|111.82|111.76|111.84|111.76|111.72|111.66|34465
1629289800000|2021-08-18 12:30:00|111.8|111.78|111.64|111.58|111.86|111.82|111.64|111.56|164731
1629290100000|2021-08-18 12:35:00|111.62|111.56|111.78|111.74|111.84|111.76|111.52|111.46|141899
1629290400000|2021-08-18 12:40:00|111.8|111.76|111.74|111.68|111.84|111.78|111.7|111.68|162325
1629290700000|2021-08-18 12:45:00|111.72|111.64|111.66|111.6|111.9|111.84|111.66|111.6|146584
1629291000000|2021-08-18 12:50:00|111.68|111.62|111.74|111.68|111.78|111.72|111.64|111.58|52329
1629291300000|2021-08-18 12:55:00|111.72|111.7|111.8|111.74|111.8|111.76|111.64|111.6|58789
1629291600000|2021-08-18 13:00:00|111.78|111.72|111.7|111.64|111.8|111.74|111.58|111.52|255787
1629291900000|2021-08-18 13:05:00|111.72|111.66|111.68|111.62|111.78|111.72|111.66|111.6|36285
1629292200000|2021-08-18 13:10:00|111.64|111.64|111.66|111.58|111.84|111.78|111.64|111.58|83629
1629292500000|2021-08-18 13:15:00|111.64|111.62|111.58|111.52|111.7|111.64|111.56|111.5|26725
1629292800000|2021-08-18 13:20:00|111.6|111.5|111.54|111.46|111.6|111.52|111.44|111.36|66864
1629293100000|2021-08-18 13:25:00|111.56|111.48|111.48|111.44|111.58|111.52|111.44|111.38|40885
1629293400000|2021-08-18 13:30:00|111.46|111.42|111.58|111.54|111.7|111.66|111.34|111.3|489705
1629293700000|2021-08-18 13:35:00|111.6|111.56|111.44|111.36|111.74|111.7|111.42|111.36|371886
1629294000000|2021-08-18 13:40:00|111.42|111.34|111.48|111.42|111.54|111.5|111.3|111.24|112252
1629294300000|2021-08-18 13:45:00|111.46|111.4|111.38|111.34|111.52|111.48|111.3|111.26|157556
1629294600000|2021-08-18 13:50:00|111.4|111.32|111.52|111.5|111.52|111.5|111.32|111.3|402606
1629294900000|2021-08-18 13:55:00|111.54|111.46|111.78|111.72|111.78|111.74|111.42|111.4|235372
1629295200000|2021-08-18 14:00:00|111.76|111.7|111.7|111.64|111.76|111.7|111.6|111.56|92567
1629295500000|2021-08-18 14:05:00|111.68|111.62|111.74|111.66|111.78|111.72|111.62|111.58|138266
1629295800000|2021-08-18 14:10:00|111.76|111.68|111.96|111.92|112|111.94|111.7|111.64|329829
1629296100000|2021-08-18 14:15:00|111.94|111.9|111.8|111.74|111.94|111.9|111.76|111.72|298792
1629296400000|2021-08-18 14:20:00|111.78|111.72|111.9|111.86|111.98|111.92|111.72|111.66|207293
1629296700000|2021-08-18 14:25:00|111.88|111.84|111.66|111.62|111.96|111.92|111.66|111.62|180269
1629297000000|2021-08-18 14:30:00|111.68|111.64|111.78|111.72|111.82|111.76|111.62|111.6|156647
1629297300000|2021-08-18 14:35:00|111.76|111.74|112.12|112.08|112.24|112.18|111.76|111.72|739419
1629297600000|2021-08-18 14:40:00|112.1|112.06|112.2|112.16|112.3|112.28|112.06|112.02|470669
1629297900000|2021-08-18 14:45:00|112.22|112.18|112.12|112.08|112.46|112.4|112.06|112|1072464
1629298200000|2021-08-18 14:50:00|112.14|112.1|112.38|112.32|112.4|112.32|112.04|112|535911
1629298500000|2021-08-18 14:55:00|112.36|112.34|112.46|112.42|112.56|112.48|112.28|112.26|1257774
1629298800000|2021-08-18 15:00:00|112.48|112.44|112.5|112.46|112.6|112.54|112.3|112.26|547951
1629299100000|2021-08-18 15:05:00|112.52|112.48|112.68|112.62|112.84|112.78|112.52|112.48|603685
1629299400000|2021-08-18 15:10:00|112.7|112.64|112.56|112.54|112.76|112.7|112.54|112.5|875334
1629299700000|2021-08-18 15:15:00|112.54|112.52|112.66|112.62|112.72|112.68|112.52|112.5|543368
1629300000000|2021-08-18 15:20:00|112.68|112.64|112.54|112.52|112.74|112.66|112.42|112.36|337699
1629300300000|2021-08-18 15:25:00|112.52|112.5|112.7|112.66|112.72|112.66|112.5|112.46|434104
1629356400000|2021-08-19 07:00:00|110.08|109.56|109.76|109.6|110.3|110.02|109.4|109.12|1276362
1629356700000|2021-08-19 07:05:00|109.74|109.62|109.6|109.48|109.74|109.66|108.9|108.74|1093239
1629357000000|2021-08-19 07:10:00|109.58|109.42|110.4|110.32|110.4|110.32|109.56|109.4|358429
1629357300000|2021-08-19 07:15:00|110.42|110.3|110.56|110.42|110.64|110.54|110.08|109.98|413257
1629357600000|2021-08-19 07:20:00|110.54|110.44|111.1|110.94|111.14|111.08|110.54|110.36|304187
1629357900000|2021-08-19 07:25:00|111.08|110.92|110.86|110.66|111.1|110.94|110.7|110.52|70925
1629358200000|2021-08-19 07:30:00|110.84|110.68|110.3|110.2|110.88|110.78|110.26|110.2|179020
1629358500000|2021-08-19 07:35:00|110.28|110.18|110.82|110.68|110.84|110.68|110.04|109.92|200255
1629358800000|2021-08-19 07:40:00|110.8|110.66|110.9|110.8|110.96|110.8|110.58|110.5|69451
1629359100000|2021-08-19 07:45:00|110.88|110.76|111.28|111.2|111.34|111.24|110.54|110.5|209826
1629359400000|2021-08-19 07:50:00|111.3|111.18|111.02|110.94|111.3|111.2|110.82|110.76|169307
1629359700000|2021-08-19 07:55:00|111|110.9|111.2|111.1|111.22|111.1|110.92|110.88|298057
1629360000000|2021-08-19 08:00:00|111.18|111.08|111.16|111.06|111.28|111.24|111.02|110.94|128219
1629360300000|2021-08-19 08:05:00|111.18|111.08|111.28|111.24|111.32|111.28|111.08|111|127181
1629360600000|2021-08-19 08:10:00|111.26|111.26|111.4|111.36|111.48|111.42|111.18|111.1|126067
1629360900000|2021-08-19 08:15:00|111.44|111.38|111.02|110.96|111.54|111.48|111.02|110.96|310829
1629361200000|2021-08-19 08:20:00|111|110.92|111.08|111.04|111.22|111.16|110.84|110.78|280004
1629361500000|2021-08-19 08:25:00|111.06|111.02|111.04|110.96|111.1|111.06|110.7|110.66|232658
1629361800000|2021-08-19 08:30:00|111.06|110.98|110.96|110.9|111.24|111.18|110.92|110.84|85036
1629362100000|2021-08-19 08:35:00|110.94|110.92|111.1|111.06|111.12|111.08|110.84|110.76|116042
1629362400000|2021-08-19 08:40:00|111.12|111.08|111.4|111.34|111.42|111.34|111|110.92|243861
1629362700000|2021-08-19 08:45:00|111.34|111.32|111|110.9|111.42|111.36|110.94|110.9|184838
1629363000000|2021-08-19 08:50:00|111.04|110.92|110.9|110.84|111.16|111.1|110.84|110.76|389343
1629363300000|2021-08-19 08:55:00|110.88|110.86|111.08|110.98|111.08|110.98|110.64|110.58|271865
1629363600000|2021-08-19 09:00:00|111.1|111|110.9|110.82|111.12|111.02|110.68|110.62|152751
1629363900000|2021-08-19 09:05:00|110.88|110.84|110.66|110.6|110.98|110.92|110.62|110.56|116349
1629364200000|2021-08-19 09:10:00|110.58|110.58|110.46|110.4|110.74|110.7|110.44|110.38|487652
1629364500000|2021-08-19 09:15:00|110.44|110.42|110.4|110.36|110.54|110.46|110.1|110.04|330792
1629364800000|2021-08-19 09:20:00|110.44|110.34|110.42|110.36|110.48|110.46|110.32|110.28|170818
1629365100000|2021-08-19 09:25:00|110.4|110.34|110.5|110.44|110.58|110.52|110.38|110.32|69324
1629365400000|2021-08-19 09:30:00|110.48|110.42|110.78|110.72|110.8|110.72|110.34|110.28|50558
1629365700000|2021-08-19 09:35:00|110.8|110.74|110.94|110.88|111|110.92|110.68|110.64|130307
1629366000000|2021-08-19 09:40:00|110.92|110.86|111|110.92|111.06|110.98|110.82|110.78|68524
1629366300000|2021-08-19 09:45:00|110.98|110.9|111.06|111.02|111.1|111.04|110.92|110.9|92837
1629366600000|2021-08-19 09:50:00|111.1|111.04|111.3|111.26|111.46|111.4|111.08|111.04|304443
1629366900000|2021-08-19 09:55:00|111.28|111.24|111.42|111.36|111.6|111.52|111.26|111.18|175444
1629367200000|2021-08-19 10:00:00|111.4|111.34|111.54|111.5|111.7|111.64|111.24|111.16|322272
1629367500000|2021-08-19 10:05:00|111.52|111.48|111.62|111.6|111.78|111.76|111.5|111.44|259247
1629367800000|2021-08-19 10:10:00|111.6|111.58|111.72|111.68|111.8|111.76|111.58|111.54|247125
1629368100000|2021-08-19 10:15:00|111.74|111.66|111.58|111.52|111.8|111.76|111.52|111.44|103039
1629368400000|2021-08-19 10:20:00|111.6|111.5|111.82|111.72|111.9|111.8|111.5|111.46|74318
1629368700000|2021-08-19 10:25:00|111.8|111.74|111.74|111.7|111.96|111.88|111.72|111.64|65330
1629369000000|2021-08-19 10:30:00|111.78|111.68|111.84|111.76|111.98|111.92|111.7|111.62|87408
1629369300000|2021-08-19 10:35:00|111.86|111.78|111.64|111.6|111.86|111.8|111.62|111.56|107864
1629369600000|2021-08-19 10:40:00|111.66|111.62|111.5|111.42|111.78|111.7|111.44|111.38|71705
1629369900000|2021-08-19 10:45:00|111.52|111.44|111.6|111.54|111.62|111.56|111.36|111.28|48738
1629370200000|2021-08-19 10:50:00|111.58|111.52|111.44|111.4|111.6|111.52|111.42|111.36|55250
1629370500000|2021-08-19 10:55:00|111.46|111.42|111.38|111.34|111.52|111.46|111.3|111.24|106269
1629370800000|2021-08-19 11:00:00|111.36|111.32|111.48|111.44|111.5|111.44|111.3|111.24|136248
1629371100000|2021-08-19 11:05:00|111.46|111.42|111.44|111.36|111.54|111.5|111.34|111.28|349216
1629371400000|2021-08-19 11:10:00|111.42|111.38|111.5|111.46|111.5|111.46|111.26|111.22|76578
1629371700000|2021-08-19 11:15:00|111.48|111.44|111.4|111.32|111.54|111.48|111.38|111.3|47350
1629372000000|2021-08-19 11:20:00|111.42|111.34|111.54|111.5|111.6|111.56|111.38|111.34|39044
1629372300000|2021-08-19 11:25:00|111.52|111.48|111.82|111.8|111.86|111.8|111.52|111.46|51933
1629372600000|2021-08-19 11:30:00|111.86|111.82|111.94|111.92|112|111.96|111.78|111.72|108131
1629372900000|2021-08-19 11:35:00|111.92|111.9|111.96|111.92|112.14|112.08|111.92|111.88|373929
1629373200000|2021-08-19 11:40:00|111.94|111.94|111.82|111.78|112.08|112.02|111.82|111.76|195454
1629373500000|2021-08-19 11:45:00|111.84|111.8|111.74|111.7|111.94|111.88|111.7|111.66|122793
1629373800000|2021-08-19 11:50:00|111.76|111.72|111.46|111.42|111.78|111.74|111.46|111.4|64927
1629374100000|2021-08-19 11:55:00|111.48|111.44|111.52|111.46|111.62|111.58|111.44|111.42|330698
1629374400000|2021-08-19 12:00:00|111.54|111.48|111.52|111.46|111.6|111.56|111.3|111.26|276873
1629374700000|2021-08-19 12:05:00|111.54|111.48|111.5|111.44|111.6|111.54|111.42|111.34|173528
1629375000000|2021-08-19 12:10:00|111.52|111.46|111.56|111.5|111.62|111.56|111.48|111.44|375055
1629375300000|2021-08-19 12:15:00|111.54|111.46|111.58|111.54|111.58|111.54|111.48|111.44|20876
1629375600000|2021-08-19 12:20:00|111.56|111.52|111.76|111.7|111.8|111.72|111.52|111.46|119579
1629375900000|2021-08-19 12:25:00|111.78|111.72|111.84|111.8|111.9|111.82|111.72|111.64|82073
1629376200000|2021-08-19 12:30:00|111.88|111.82|111.96|111.9|112|111.96|111.84|111.76|144980
1629376500000|2021-08-19 12:35:00|111.94|111.88|112.44|112.38|112.46|112.4|111.94|111.88|927163
1629376800000|2021-08-19 12:40:00|112.42|112.4|112.46|112.42|112.54|112.46|112.32|112.26|548821
1629377100000|2021-08-19 12:45:00|112.44|112.4|112.3|112.24|112.48|112.42|112.22|112.16|139211
1629377400000|2021-08-19 12:50:00|112.32|112.26|112.3|112.24|112.5|112.42|112.18|112.14|202397
1629377700000|2021-08-19 12:55:00|112.32|112.26|112.08|112.02|112.38|112.32|111.92|111.88|469216
1629378000000|2021-08-19 13:00:00|112.1|112.04|112.04|112|112.2|112.14|111.9|111.84|419605
1629378300000|2021-08-19 13:05:00|112.02|111.98|112.24|112.12|112.46|112.38|111.98|111.92|279504
1629378600000|2021-08-19 13:10:00|112.28|112.14|112.44|112.38|112.48|112.44|112.24|112.14|69336
1629378900000|2021-08-19 13:15:00|112.46|112.4|112.72|112.68|112.76|112.68|112.44|112.4|217779
1629379200000|2021-08-19 13:20:00|112.7|112.66|112.54|112.5|112.7|112.66|112.42|112.4|204236
1629379500000|2021-08-19 13:25:00|112.52|112.52|112.64|112.6|112.7|112.64|112.48|112.44|198677
1629379800000|2021-08-19 13:30:00|112.62|112.58|112.6|112.58|112.88|112.82|112.44|112.38|481140
1629380100000|2021-08-19 13:35:00|112.58|112.56|112.3|112.26|112.6|112.56|112.14|112.06|383416
1629380400000|2021-08-19 13:40:00|112.32|112.28|112.2|112.12|112.5|112.42|112.16|112.1|223178
1629380700000|2021-08-19 13:45:00|112.24|112.14|112.48|112.42|112.64|112.6|112.16|112.12|160359
1629381000000|2021-08-19 13:50:00|112.5|112.44|112.3|112.28|112.58|112.52|112.18|112.1|235040
1629381300000|2021-08-19 13:55:00|112.32|112.26|112.2|112.16|112.32|112.26|112.02|111.98|203009
1629381600000|2021-08-19 14:00:00|112.18|112.14|112.48|112.44|112.58|112.52|112.1|112.04|270622
1629381900000|2021-08-19 14:05:00|112.46|112.42|112.64|112.6|112.66|112.64|112.3|112.28|465949
1629382200000|2021-08-19 14:10:00|112.66|112.58|112.58|112.52|112.76|112.74|112.5|112.44|199854
1629382500000|2021-08-19 14:15:00|112.6|112.54|112.84|112.78|112.9|112.86|112.56|112.5|171982
1629382800000|2021-08-19 14:20:00|112.82|112.8|112.72|112.68|112.98|112.9|112.64|112.62|348478
1629383100000|2021-08-19 14:25:00|112.74|112.66|112.34|112.28|112.74|112.66|112.3|112.22|72961
1629383400000|2021-08-19 14:30:00|112.36|112.3|112.06|112.02|112.36|112.3|112.04|112|168045
1629383700000|2021-08-19 14:35:00|112.04|112|111.84|111.82|112.1|112.06|111.82|111.78|848512
1629384000000|2021-08-19 14:40:00|111.88|111.8|111.54|111.5|111.96|111.92|111.5|111.46|157975
1629384300000|2021-08-19 14:45:00|111.56|111.48|111.3|111.26|111.56|111.5|111.24|111.18|192458
1629384600000|2021-08-19 14:50:00|111.32|111.28|111.2|111.18|111.36|111.3|111.08|111.04|234789
1629384900000|2021-08-19 14:55:00|111.24|111.16|111.5|111.42|111.52|111.42|111.08|111.02|144402
1629385200000|2021-08-19 15:00:00|111.52|111.44|111.74|111.68|111.78|111.72|111.34|111.32|428745
1629385500000|2021-08-19 15:05:00|111.76|111.7|111.56|111.52|111.8|111.76|111.46|111.42|162766
1629385800000|2021-08-19 15:10:00|111.58|111.54|111.38|111.32|111.6|111.54|111.3|111.28|73938
1629386100000|2021-08-19 15:15:00|111.4|111.34|111.5|111.48|111.54|111.5|111.34|111.3|302166
1629386400000|2021-08-19 15:20:00|111.52|111.5|111.62|111.58|111.64|111.6|111.48|111.42|168992
1629386700000|2021-08-19 15:25:00|111.64|111.6|111.22|111.16|111.64|111.6|111.18|111.14|470550
1629442800000|2021-08-20 07:00:00|111.14|110.86|111|110.8|111.22|111.1|110.56|110.4|719485
1629443100000|2021-08-20 07:05:00|111.06|110.82|111|110.92|111.3|111.22|110.86|110.8|259885
1629443400000|2021-08-20 07:10:00|110.98|110.9|111.28|111.18|111.42|111.32|110.76|110.7|230539
1629443700000|2021-08-20 07:15:00|111.26|111.16|111.2|111.06|111.44|111.32|110.96|110.86|209849
1629444000000|2021-08-20 07:20:00|111.18|111.04|110.92|110.8|111.2|111.06|110.8|110.7|123596
1629444300000|2021-08-20 07:25:00|110.9|110.78|110.6|110.5|110.94|110.84|110.5|110.4|336100
1629444600000|2021-08-20 07:30:00|110.58|110.48|110.8|110.76|110.9|110.78|110.44|110.34|173530
1629444900000|2021-08-20 07:35:00|110.78|110.7|110.88|110.78|110.88|110.78|110.6|110.5|107749
1629445200000|2021-08-20 07:40:00|110.92|110.8|111.04|111|111.12|111.02|110.88|110.78|64227
1629445500000|2021-08-20 07:45:00|111.02|110.98|110.92|110.86|111.16|111.06|110.9|110.82|120836
1629445800000|2021-08-20 07:50:00|110.94|110.88|111.12|111.04|111.22|111.12|110.94|110.88|47708
1629446100000|2021-08-20 07:55:00|111.1|111.02|110.98|110.92|111.22|111.16|110.94|110.88|201196
1629446400000|2021-08-20 08:00:00|110.96|110.88|111.12|111.02|111.26|111.18|110.88|110.8|193236
1629446700000|2021-08-20 08:05:00|111.1|111.04|111.1|111.02|111.24|111.14|110.98|110.92|72879
1629447000000|2021-08-20 08:10:00|111.08|111|111.06|111.02|111.24|111.16|111|110.92|51338
1629447300000|2021-08-20 08:15:00|111.1|111.04|110.98|110.94|111.22|111.14|110.98|110.9|128260
1629447600000|2021-08-20 08:20:00|111|110.96|111.12|111.02|111.12|111.04|110.88|110.8|167157
1629447900000|2021-08-20 08:25:00|111.14|111.04|110.96|110.88|111.14|111.08|110.96|110.88|111249
1629448200000|2021-08-20 08:30:00|110.98|110.9|110.98|110.94|111|110.96|110.88|110.82|87579
1629448500000|2021-08-20 08:35:00|111|110.96|110.96|110.9|111.08|111|110.76|110.68|46396
1629448800000|2021-08-20 08:40:00|111|110.92|111.08|111.02|111.1|111.02|110.84|110.76|93743
1629449100000|2021-08-20 08:45:00|111.06|111|111.12|111.04|111.22|111.16|111|110.9|80561
1629449400000|2021-08-20 08:50:00|111.14|111.06|111.18|111.12|111.2|111.16|111.02|110.92|32981
1629449700000|2021-08-20 08:55:00|111.2|111.14|111.16|111.1|111.3|111.24|111.12|111.04|84172
1629450000000|2021-08-20 09:00:00|111.14|111.08|111.24|111.18|111.26|111.2|111.06|111.02|92173
1629450300000|2021-08-20 09:05:00|111.22|111.2|111.12|111.06|111.24|111.2|111.04|111|46190
1629450900000|2021-08-20 09:15:00|110.98|110.94|110.74|110.7|110.98|110.94|110.66|110.6|137432
1629451200000|2021-08-20 09:20:00|110.76|110.68|110.84|110.78|110.9|110.84|110.68|110.62|17111
1629451500000|2021-08-20 09:25:00|110.82|110.8|110.96|110.9|110.98|110.92|110.76|110.7|62201
1629451800000|2021-08-20 09:30:00|110.94|110.86|111.12|111.04|111.24|111.18|110.82|110.76|54658
1629452100000|2021-08-20 09:35:00|111.14|111.06|111.26|111.2|111.28|111.22|111.14|111.06|60283
1629452400000|2021-08-20 09:40:00|111.28|111.22|111.3|111.24|111.4|111.32|111.08|111.04|289163
1629452700000|2021-08-20 09:45:00|111.28|111.2|111.2|111.12|111.32|111.24|111.14|111.08|86199
1629453000000|2021-08-20 09:50:00|111.18|111.1|110.98|110.94|111.2|111.14|110.92|110.84|49320
1629453300000|2021-08-20 09:55:00|111|110.96|110.96|110.88|111.02|110.98|110.84|110.8|51473
1629453600000|2021-08-20 10:00:00|110.94|110.86|111|110.94|111.06|111.02|110.86|110.82|100633
1629453900000|2021-08-20 10:05:00|111.02|110.96|111.06|111|111.16|111.1|111|110.94|161383
1629454200000|2021-08-20 10:10:00|111.02|110.98|111.14|111.08|111.16|111.1|110.92|110.88|206185
1629454500000|2021-08-20 10:15:00|111.16|111.1|111.4|111.34|111.4|111.34|111.06|111.04|254246
1629454800000|2021-08-20 10:20:00|111.42|111.36|111.12|111.08|111.42|111.36|111.12|111.08|17233
1629455100000|2021-08-20 10:25:00|111.1|111.06|111.32|111.26|111.36|111.3|111.1|111.04|74173
1629455400000|2021-08-20 10:30:00|111.3|111.24|111.36|111.32|111.4|111.32|111.26|111.24|59671
1629455700000|2021-08-20 10:35:00|111.34|111.3|111.44|111.4|111.56|111.48|111.34|111.28|65489
1629456000000|2021-08-20 10:40:00|111.42|111.38|111.48|111.42|111.54|111.48|111.4|111.32|48512
1629456300000|2021-08-20 10:45:00|111.5|111.44|111.32|111.28|111.56|111.5|111.32|111.28|40187
1629456600000|2021-08-20 10:50:00|111.3|111.26|111.18|111.14|111.34|111.28|111.18|111.12|35798
1629456900000|2021-08-20 10:55:00|111.2|111.16|111.08|111.04|111.22|111.18|111|110.98|40371
1629457200000|2021-08-20 11:00:00|111.1|111.06|111|110.98|111.14|111.08|110.94|110.9|71687
1629457500000|2021-08-20 11:05:00|110.98|110.96|111.02|110.98|111.02|110.98|110.86|110.78|135721
1629457800000|2021-08-20 11:10:00|111|111|110.98|110.92|111.04|111|110.94|110.9|61158
1629458100000|2021-08-20 11:15:00|110.96|110.9|111|110.96|111.04|111.02|110.94|110.9|121273
1629458400000|2021-08-20 11:20:00|111.02|110.98|110.96|110.92|111.02|111|110.94|110.9|71504
1629458700000|2021-08-20 11:25:00|110.98|110.94|111.1|111.08|111.2|111.18|110.98|110.94|68793
1629459000000|2021-08-20 11:30:00|111.12|111.1|111.06|111|111.22|111.18|111.06|110.98|199726
1629459300000|2021-08-20 11:35:00|111.04|110.98|110.92|110.88|111.04|110.98|110.84|110.8|396968
1629459600000|2021-08-20 11:40:00|110.94|110.9|110.8|110.74|110.98|110.94|110.78|110.74|343090
1629459900000|2021-08-20 11:45:00|110.78|110.72|110.82|110.76|110.94|110.92|110.76|110.7|311799
1629460200000|2021-08-20 11:50:00|110.8|110.78|110.74|110.68|110.86|110.82|110.64|110.58|67913
1629460500000|2021-08-20 11:55:00|110.72|110.66|110.76|110.7|110.88|110.8|110.7|110.66|74974
1629460800000|2021-08-20 12:00:00|110.74|110.68|110.66|110.62|110.74|110.68|110.58|110.52|84565
1629461100000|2021-08-20 12:05:00|110.64|110.58|110.62|110.58|110.76|110.7|110.62|110.54|45510
1629461400000|2021-08-20 12:10:00|110.6|110.56|110.58|110.54|110.66|110.62|110.5|110.44|259885
1629461700000|2021-08-20 12:15:00|110.6|110.56|110.6|110.56|110.62|110.6|110.52|110.5|56776
1629462000000|2021-08-20 12:20:00|110.58|110.54|110.62|110.56|110.7|110.66|110.48|110.46|117147
1629462300000|2021-08-20 12:25:00|110.6|110.58|110.62|110.58|110.76|110.68|110.6|110.54|32969
1629462600000|2021-08-20 12:30:00|110.6|110.56|110.5|110.44|110.62|110.58|110.46|110.4|93190
1629462900000|2021-08-20 12:35:00|110.48|110.46|110.48|110.44|110.54|110.5|110.26|110.22|187959
1629463200000|2021-08-20 12:40:00|110.46|110.42|110.52|110.46|110.56|110.5|110.36|110.32|188782
1629463500000|2021-08-20 12:45:00|110.5|110.44|110.46|110.4|110.5|110.44|110.36|110.32|57220
1629463800000|2021-08-20 12:50:00|110.48|110.38|110.42|110.38|110.48|110.44|110.34|110.28|36282
1629464100000|2021-08-20 12:55:00|110.44|110.4|110.54|110.5|110.54|110.5|110.44|110.4|93075
1629464400000|2021-08-20 13:00:00|110.52|110.48|110.38|110.28|110.58|110.52|110.32|110.28|74502
1629464700000|2021-08-20 13:05:00|110.36|110.3|110.42|110.38|110.48|110.44|110.36|110.3|34419
1629465000000|2021-08-20 13:10:00|110.4|110.4|110.5|110.46|110.56|110.5|110.4|110.36|115591
1629465300000|2021-08-20 13:15:00|110.48|110.44|110.6|110.54|110.76|110.7|110.46|110.38|248940
1629465600000|2021-08-20 13:20:00|110.58|110.52|110.44|110.36|110.6|110.54|110.4|110.34|45775
1629465900000|2021-08-20 13:25:00|110.42|110.32|110.4|110.34|110.52|110.48|110.3|110.24|77064
1629466200000|2021-08-20 13:30:00|110.38|110.32|110.66|110.62|110.76|110.74|110.28|110.24|188721
1629466500000|2021-08-20 13:35:00|110.64|110.58|110.9|110.84|111.1|111.02|110.62|110.54|174686
1629466800000|2021-08-20 13:40:00|110.92|110.86|110.68|110.64|111.08|111.02|110.56|110.52|289696
1629467100000|2021-08-20 13:45:00|110.7|110.66|110.36|110.3|110.8|110.72|110.28|110.2|256496
1629467400000|2021-08-20 13:50:00|110.38|110.32|109.96|109.88|110.5|110.42|109.94|109.86|646320
1629467700000|2021-08-20 13:55:00|109.94|109.9|109.84|109.78|110.08|110.02|109.64|109.56|986141
1629468000000|2021-08-20 14:00:00|109.86|109.8|110.16|110.08|110.18|110.12|109.62|109.52|218756
1629468300000|2021-08-20 14:05:00|110.14|110.06|110.14|110.06|110.3|110.2|109.96|109.92|162104
1629468600000|2021-08-20 14:10:00|110.16|110.08|110.04|109.98|110.3|110.2|109.98|109.92|195145
1629468900000|2021-08-20 14:15:00|110.02|110|110.18|110.12|110.4|110.32|109.98|109.92|239791
1629469200000|2021-08-20 14:20:00|110.16|110.1|110.34|110.28|110.54|110.5|110.08|110.04|177008
1629469500000|2021-08-20 14:25:00|110.32|110.3|110.5|110.44|110.54|110.48|110.24|110.16|246225
1629469800000|2021-08-20 14:30:00|110.48|110.42|110.24|110.16|110.52|110.46|110.2|110.14|265317
1629470100000|2021-08-20 14:35:00|110.26|110.18|110.12|110.06|110.26|110.2|110.06|110|185618
1629470400000|2021-08-20 14:40:00|110.14|110.08|109.98|109.92|110.18|110.14|109.96|109.9|134893
1629470700000|2021-08-20 14:45:00|109.96|109.9|109.92|109.86|109.96|109.9|109.82|109.74|111965
1629471000000|2021-08-20 14:50:00|109.9|109.88|110.02|109.96|110.02|109.98|109.82|109.76|160263
1629471300000|2021-08-20 14:55:00|110|109.98|110.16|110.12|110.24|110.18|109.96|109.92|155489
1629471600000|2021-08-20 15:00:00|110.14|110.14|109.92|109.88|110.16|110.14|109.88|109.86|96360
1629471900000|2021-08-20 15:05:00|109.94|109.9|110.04|110|110.08|110.06|109.94|109.9|89731
1629472200000|2021-08-20 15:10:00|110.02|109.98|110.02|109.98|110.08|110.04|109.98|109.96|175283
1629472500000|2021-08-20 15:15:00|110.06|110|110.22|110.2|110.38|110.34|110.04|110|102689
1629472800000|2021-08-20 15:20:00|110.24|110.22|110.24|110.2|110.34|110.32|110.2|110.14|124943
1629473100000|2021-08-20 15:25:00|110.28|110.22|109.94|109.86|110.36|110.3|109.9|109.84|602625
1629702000000|2021-08-23 07:00:00|111.78|111.26|111.38|111.16|112.9|112.8|111.34|111|1328448
1629702300000|2021-08-23 07:05:00|111.36|111.18|111.9|111.84|112.08|111.84|111.1|111|503362
1629702600000|2021-08-23 07:10:00|111.88|111.8|112.36|112.28|112.5|112.42|111.56|111.38|415142
1629702900000|2021-08-23 07:15:00|112.34|112.26|111.82|111.76|112.42|112.3|111.82|111.72|213132
1629703200000|2021-08-23 07:20:00|111.84|111.78|112.24|112.1|112.36|112.26|111.84|111.72|317432
1629703500000|2021-08-23 07:25:00|112.26|112.12|112.5|112.44|112.7|112.64|112.22|112.12|551330
1629703800000|2021-08-23 07:30:00|112.48|112.42|112.34|112.28|112.48|112.42|112.2|112.06|287618
1629704100000|2021-08-23 07:35:00|112.32|112.26|112.42|112.34|112.42|112.34|112.16|112.08|202912
1629704400000|2021-08-23 07:40:00|112.4|112.32|112|111.92|112.4|112.32|111.8|111.7|290807
1629704700000|2021-08-23 07:45:00|111.98|111.94|111.98|111.9|112|111.94|111.58|111.5|141485
1629705000000|2021-08-23 07:50:00|111.96|111.88|112.04|111.98|112.1|112.06|111.84|111.78|156539
1629705300000|2021-08-23 07:55:00|112.06|112|112.38|112.32|112.48|112.4|112.06|111.98|1707057
1629705600000|2021-08-23 08:00:00|112.36|112.3|112.22|112.12|112.44|112.38|112.12|112.06|252806
1629705900000|2021-08-23 08:05:00|112.2|112.1|112.14|112.08|112.42|112.36|112.02|111.96|224909
1629706200000|2021-08-23 08:10:00|112.12|112.06|111.96|111.86|112.14|112.08|111.66|111.58|185527
1629706500000|2021-08-23 08:15:00|111.94|111.88|111.92|111.84|111.96|111.9|111.62|111.54|230426
1629706800000|2021-08-23 08:20:00|111.94|111.86|111.96|111.92|112|111.96|111.82|111.76|104268
1629707100000|2021-08-23 08:25:00|111.98|111.94|111.94|111.86|111.98|111.94|111.78|111.74|94583
1629707400000|2021-08-23 08:30:00|111.96|111.88|112.16|112.1|112.26|112.22|111.94|111.88|527116
1629707700000|2021-08-23 08:35:00|112.18|112.08|112.36|112.32|112.4|112.36|112.06|112|142378
1629708000000|2021-08-23 08:40:00|112.34|112.28|112.5|112.4|112.5|112.46|112.14|112.08|569576
1629708300000|2021-08-23 08:45:00|112.48|112.42|112.48|112.42|112.5|112.46|112.24|112.2|236747
1629708600000|2021-08-23 08:50:00|112.46|112.4|112.48|112.42|112.5|112.46|112.36|112.32|263679
1629708900000|2021-08-23 08:55:00|112.46|112.4|112.34|112.3|112.48|112.42|112.28|112.24|116551
1629709200000|2021-08-23 09:00:00|112.38|112.32|112.44|112.4|112.5|112.48|112.32|112.26|202536
1629709500000|2021-08-23 09:05:00|112.42|112.36|112.46|112.42|112.5|112.46|112.38|112.34|113905
1629709800000|2021-08-23 09:10:00|112.48|112.44|112.3|112.24|112.5|112.48|112.28|112.24|341637
1629710100000|2021-08-23 09:15:00|112.32|112.26|112.32|112.28|112.36|112.32|112.2|112.14|157439
1629710400000|2021-08-23 09:20:00|112.3|112.3|112.38|112.34|112.38|112.36|112.3|112.26|87318
1629710700000|2021-08-23 09:25:00|112.4|112.36|112.36|112.3|112.44|112.4|112.24|112.2|303809
1629711000000|2021-08-23 09:30:00|112.34|112.32|112.36|112.3|112.36|112.34|112.26|112.22|78256
1629711300000|2021-08-23 09:35:00|112.34|112.32|112.5|112.46|112.5|112.46|112.34|112.3|118697
1629711600000|2021-08-23 09:40:00|112.48|112.48|112.84|112.8|112.86|112.8|112.48|112.46|1313501
1629711900000|2021-08-23 09:45:00|112.82|112.78|112.64|112.58|112.82|112.78|112.56|112.5|302472
1629712200000|2021-08-23 09:50:00|112.68|112.6|112.78|112.72|112.96|112.9|112.66|112.58|288534
1629712500000|2021-08-23 09:55:00|112.76|112.74|112.96|112.94|113|112.94|112.68|112.64|280923
1629712800000|2021-08-23 10:00:00|112.98|112.96|113.02|112.96|113.2|113.14|112.9|112.88|736450
1629713100000|2021-08-23 10:05:00|113.04|112.98|113.06|113.02|113.18|113.12|112.94|112.92|583217
1629713400000|2021-08-23 10:10:00|113|112.98|113.1|113.06|113.2|113.16|113|112.96|415114
1629713700000|2021-08-23 10:15:00|113.12|113.08|113.2|113.16|113.2|113.18|113.06|113.02|142923
1629714000000|2021-08-23 10:20:00|113.18|113.18|113.1|113.02|113.2|113.18|112.98|112.96|204854
1629714300000|2021-08-23 10:25:00|113.08|113.04|113.14|113.08|113.18|113.12|113.02|112.98|217779
1629714600000|2021-08-23 10:30:00|113.12|113.1|113.44|113.38|113.5|113.46|113.08|113.02|547431
1629714900000|2021-08-23 10:35:00|113.42|113.4|113.38|113.32|113.44|113.4|113.16|113.12|346432
1629715200000|2021-08-23 10:40:00|113.3|113.34|113.24|113.2|113.36|113.34|113.16|113.08|145168
1629715500000|2021-08-23 10:45:00|113.22|113.18|113.74|113.68|113.84|113.78|113.16|113.1|385504
1629715800000|2021-08-23 10:50:00|113.72|113.66|113.66|113.6|113.72|113.66|113.52|113.48|122326
1629716100000|2021-08-23 10:55:00|113.68|113.62|113.58|113.54|113.68|113.64|113.46|113.38|194483
1629716400000|2021-08-23 11:00:00|113.56|113.52|113.56|113.54|113.58|113.54|113.5|113.44|164147
1629716700000|2021-08-23 11:05:00|113.54|113.52|113.74|113.68|113.82|113.76|113.48|113.4|190140
1629717000000|2021-08-23 11:10:00|113.76|113.7|113.72|113.66|113.86|113.78|113.5|113.48|190155
1629717300000|2021-08-23 11:15:00|113.7|113.68|113.78|113.7|113.82|113.76|113.66|113.62|147736
1629717600000|2021-08-23 11:20:00|113.8|113.72|113.78|113.72|113.9|113.86|113.66|113.62|159146
1629717900000|2021-08-23 11:25:00|113.8|113.74|113.92|113.88|113.92|113.88|113.7|113.64|252827
1629718200000|2021-08-23 11:30:00|113.9|113.86|114|113.92|114.18|114.12|113.8|113.74|706028
1629718500000|2021-08-23 11:35:00|114.02|113.96|114|113.98|114.2|114.14|113.96|113.92|433211
1629718800000|2021-08-23 11:40:00|114.02|114|113.68|113.64|114.02|114|113.66|113.6|186828
1629719100000|2021-08-23 11:45:00|113.66|113.62|113.54|113.48|113.68|113.62|113.48|113.4|217575
1629719400000|2021-08-23 11:50:00|113.52|113.46|113.42|113.34|113.56|113.5|113.24|113.18|145785
1629719700000|2021-08-23 11:55:00|113.4|113.36|113.24|113.16|113.46|113.4|113.16|113.12|141621
1629720000000|2021-08-23 12:00:00|113.26|113.18|113.14|113.1|113.34|113.28|113.04|113.02|291333
1629720300000|2021-08-23 12:05:00|113.12|113.08|113.24|113.2|113.26|113.22|113|112.92|178558
1629720600000|2021-08-23 12:10:00|113.26|113.18|113.38|113.36|113.4|113.38|113.2|113.18|76708
1629720900000|2021-08-23 12:15:00|113.36|113.34|113.34|113.24|113.56|113.48|113.22|113.14|336498
1629721200000|2021-08-23 12:20:00|113.32|113.22|113.36|113.3|113.4|113.36|113.18|113.1|153124
1629721500000|2021-08-23 12:25:00|113.38|113.32|113.32|113.28|113.4|113.38|113.28|113.24|148254
1629721800000|2021-08-23 12:30:00|113.3|113.26|113.36|113.32|113.46|113.4|113.3|113.26|101581
1629722100000|2021-08-23 12:35:00|113.34|113.3|113.26|113.2|113.36|113.32|113.1|113.06|120523
1629722400000|2021-08-23 12:40:00|113.28|113.22|113.3|113.24|113.32|113.3|113.24|113.2|85394
1629722700000|2021-08-23 12:45:00|113.24|113.22|113.18|113.14|113.42|113.36|112.84|112.8|550363
1629723000000|2021-08-23 12:50:00|113.16|113.12|113.32|113.24|113.34|113.26|113.1|113.06|101600
1629723300000|2021-08-23 12:55:00|113.3|113.26|113.18|113.14|113.34|113.3|113.1|113.06|235989
1629723600000|2021-08-23 13:00:00|113.16|113.1|113.14|113.06|113.2|113.18|112.94|112.88|239893
1629723900000|2021-08-23 13:05:00|113.12|113.08|113.42|113.36|113.44|113.4|113.06|113.04|261433
1629724200000|2021-08-23 13:10:00|113.44|113.38|113.22|113.16|113.5|113.46|113.2|113.14|234403
1629724500000|2021-08-23 13:15:00|113.2|113.14|113.22|113.18|113.24|113.18|113|112.98|255483
1629724800000|2021-08-23 13:20:00|113.2|113.16|113.34|113.3|113.44|113.4|113.16|113.12|229761
1629725100000|2021-08-23 13:25:00|113.36|113.32|113.28|113.22|113.46|113.42|113.16|113.1|151416
1629725400000|2021-08-23 13:30:00|113.26|113.18|113.26|113.24|113.46|113.44|113.14|113.06|370461
1629725700000|2021-08-23 13:35:00|113.3|113.26|113.32|113.28|113.48|113.44|113.24|113.2|381582
1629726000000|2021-08-23 13:40:00|113.3|113.26|113.72|113.68|113.86|113.8|113.26|113.24|561371
1629726300000|2021-08-23 13:45:00|113.74|113.7|113.86|113.82|113.9|113.84|113.5|113.4|662389
1629726600000|2021-08-23 13:50:00|113.84|113.84|114.08|114.04|114.1|114.04|113.66|113.64|878715
1629726900000|2021-08-23 13:55:00|114.1|114.06|113.88|113.8|114.18|114.14|113.88|113.76|635938
1629727200000|2021-08-23 14:00:00|113.94|113.84|113.94|113.9|114.32|114.28|113.94|113.84|1565567
1629727500000|2021-08-23 14:05:00|113.92|113.88|113.88|113.84|114|113.94|113.76|113.68|198999
1629727800000|2021-08-23 14:10:00|113.92|113.86|114.28|114.24|114.3|114.26|113.88|113.84|375036
1629728100000|2021-08-23 14:15:00|114.3|114.26|114.28|114.24|114.32|114.28|114.1|114.06|356207
1629728400000|2021-08-23 14:20:00|114.3|114.26|114|113.96|114.3|114.26|113.88|113.82|209289
1629728700000|2021-08-23 14:25:00|113.98|113.92|113.82|113.76|114.1|114.04|113.7|113.64|269728
1629729000000|2021-08-23 14:30:00|113.84|113.78|113.9|113.86|114|113.98|113.84|113.76|243950
1629729300000|2021-08-23 14:35:00|113.92|113.88|113.96|113.92|114.1|114.06|113.9|113.88|319248
1629729600000|2021-08-23 14:40:00|113.98|113.94|113.82|113.78|114.08|114.04|113.6|113.54|549582
1629729900000|2021-08-23 14:45:00|113.8|113.76|114.16|114.12|114.18|114.16|113.78|113.76|511692
1629730200000|2021-08-23 14:50:00|114.18|114.14|113.96|113.92|114.26|114.2|113.96|113.92|346509
1629730500000|2021-08-23 14:55:00|113.94|113.94|114.06|114.02|114.16|114.12|113.9|113.86|337552
1629730800000|2021-08-23 15:00:00|114.04|114|114.04|114|114.22|114.18|113.88|113.82|696181
1629731100000|2021-08-23 15:05:00|114.02|113.98|114.08|114.04|114.1|114.06|113.92|113.88|226704
1629731400000|2021-08-23 15:10:00|114.06|114.02|113.9|113.88|114.06|114.02|113.86|113.78|365160
1629731700000|2021-08-23 15:15:00|113.88|113.86|113.8|113.76|114.02|113.98|113.78|113.76|394133
1629732000000|2021-08-23 15:20:00|113.78|113.74|113.66|113.64|113.84|113.82|113.62|113.6|292232
1629732300000|2021-08-23 15:25:00|113.64|113.62|113.68|113.62|113.74|113.72|113.5|113.4|888720
1629788400000|2021-08-24 07:00:00|114.4|114.1|115.38|115.26|115.4|115.26|114.32|114.1|2120370
1629788700000|2021-08-24 07:05:00|115.36|115.28|115.24|115.14|115.5|115.42|115|114.88|634675
1629789000000|2021-08-24 07:10:00|115.22|115.12|114.68|114.52|115.24|115.12|114.52|114.46|299905
1629789300000|2021-08-24 07:15:00|114.66|114.56|114.62|114.5|114.74|114.64|114.36|114.22|234736
1629789600000|2021-08-24 07:20:00|114.66|114.52|114.56|114.52|114.8|114.66|114.54|114.42|137733
1629789900000|2021-08-24 07:25:00|114.6|114.54|114.76|114.7|114.88|114.86|114.48|114.38|237039
1629790200000|2021-08-24 07:30:00|114.8|114.72|114.88|114.8|115.1|115.08|114.8|114.72|198557
1629790500000|2021-08-24 07:35:00|114.86|114.76|114.88|114.8|115.14|115.1|114.7|114.6|225750
1629790800000|2021-08-24 07:40:00|114.9|114.82|114.9|114.82|115.12|115.04|114.82|114.74|129515
1629791100000|2021-08-24 07:45:00|114.88|114.78|114.84|114.78|115.04|114.94|114.78|114.66|131577
1629791400000|2021-08-24 07:50:00|114.82|114.76|115.04|114.96|115.1|115.04|114.78|114.72|145769
1629791700000|2021-08-24 07:55:00|115.02|114.98|115.02|114.96|115.12|115.06|114.88|114.84|135911
1629792000000|2021-08-24 08:00:00|115.06|114.98|115.02|115|115.06|115|114.88|114.8|64895
1629792300000|2021-08-24 08:05:00|115.04|114.98|115.04|114.98|115.24|115.2|114.92|114.86|409252
1629792600000|2021-08-24 08:10:00|115.02|115|115.08|115.02|115.16|115.1|115|114.94|143841
1629792900000|2021-08-24 08:15:00|115.1|115|115.28|115.24|115.3|115.28|115.02|114.98|288916
1629793200000|2021-08-24 08:20:00|115.26|115.2|115.1|115.06|115.3|115.24|115.1|115.04|340977
1629793500000|2021-08-24 08:25:00|115.12|115.08|115.2|115.12|115.24|115.18|114.98|114.94|146449
1629793800000|2021-08-24 08:30:00|115.22|115.14|115.3|115.26|115.4|115.34|115.2|115.14|327521
1629794100000|2021-08-24 08:35:00|115.28|115.22|115.04|115.02|115.28|115.26|114.94|114.86|156062
1629794400000|2021-08-24 08:40:00|115.08|115.04|115.12|115.06|115.34|115.32|115.08|115.04|134976
1629794700000|2021-08-24 08:45:00|115.14|115.04|115.32|115.24|115.32|115.24|115.08|115.04|52115
1629795000000|2021-08-24 08:50:00|115.3|115.22|115.2|115.12|115.3|115.24|115.06|115|200082
1629795300000|2021-08-24 08:55:00|115.18|115.14|115.1|115.06|115.18|115.14|115.06|115|115354
1629795600000|2021-08-24 09:00:00|115.08|115.04|115.26|115.2|115.3|115.26|115.02|115|242843
1629795900000|2021-08-24 09:05:00|115.24|115.22|115.26|115.2|115.36|115.3|115.16|115.14|181777
1629796200000|2021-08-24 09:10:00|115.28|115.22|115.26|115.2|115.4|115.34|115.22|115.18|145447
1629796500000|2021-08-24 09:15:00|115.28|115.22|115.44|115.38|115.5|115.42|115.22|115.16|139112
1629796800000|2021-08-24 09:20:00|115.42|115.4|115.46|115.4|115.56|115.52|115.4|115.34|330785
1629797100000|2021-08-24 09:25:00|115.44|115.38|115.46|115.38|115.6|115.56|115.4|115.34|141526
1629797400000|2021-08-24 09:30:00|115.44|115.36|115.6|115.56|115.66|115.6|115.42|115.36|124528
1629797700000|2021-08-24 09:35:00|115.62|115.54|115.92|115.86|116.1|116.06|115.6|115.54|1010765
1629798000000|2021-08-24 09:40:00|115.9|115.9|115.8|115.72|116.02|115.94|115.66|115.6|196608
1629798300000|2021-08-24 09:45:00|115.78|115.74|115.58|115.52|115.88|115.84|115.58|115.5|144385
1629798600000|2021-08-24 09:50:00|115.56|115.54|115.64|115.6|115.7|115.64|115.54|115.48|85947
1629798900000|2021-08-24 09:55:00|115.66|115.62|115.74|115.66|115.84|115.76|115.66|115.62|187932
1629799200000|2021-08-24 10:00:00|115.76|115.7|115.78|115.74|115.94|115.88|115.7|115.66|189600
1629799500000|2021-08-24 10:05:00|115.76|115.72|115.68|115.62|115.76|115.72|115.62|115.58|193084
1629799800000|2021-08-24 10:10:00|115.66|115.6|115.66|115.62|115.8|115.76|115.6|115.54|179634
1629800100000|2021-08-24 10:15:00|115.64|115.6|115.56|115.5|115.68|115.62|115.54|115.5|164281
1629800400000|2021-08-24 10:20:00|115.58|115.52|115.5|115.44|115.6|115.56|115.46|115.4|128862
1629800700000|2021-08-24 10:25:00|115.52|115.46|115.56|115.52|115.58|115.56|115.46|115.42|132504
1629801000000|2021-08-24 10:30:00|115.58|115.54|115.76|115.72|115.76|115.74|115.58|115.54|81774
1629801300000|2021-08-24 10:35:00|115.74|115.74|115.82|115.76|115.86|115.8|115.74|115.7|99096
1629801600000|2021-08-24 10:40:00|115.84|115.78|115.8|115.78|115.86|115.82|115.74|115.66|157663
1629801900000|2021-08-24 10:45:00|115.82|115.74|115.78|115.74|115.84|115.8|115.74|115.7|105040
1629802200000|2021-08-24 10:50:00|115.76|115.72|115.68|115.6|115.84|115.82|115.62|115.56|72909
1629802500000|2021-08-24 10:55:00|115.7|115.62|115.68|115.66|115.78|115.72|115.6|115.58|98227
1629802800000|2021-08-24 11:00:00|115.72|115.68|115.64|115.62|115.76|115.72|115.62|115.56|37908
1629803100000|2021-08-24 11:05:00|115.68|115.64|115.76|115.74|115.78|115.74|115.64|115.58|67329
1629803400000|2021-08-24 11:10:00|115.8|115.76|115.98|115.92|116|115.94|115.8|115.76|69437
1629803700000|2021-08-24 11:15:00|115.96|115.9|116|115.94|116.18|116.14|115.96|115.9|162103
1629804000000|2021-08-24 11:20:00|115.98|115.9|116.06|116.02|116.12|116.08|115.94|115.9|314425
1629804300000|2021-08-24 11:25:00|116.04|116.04|115.94|115.9|116.1|116.06|115.94|115.88|2402096
1629804600000|2021-08-24 11:30:00|115.96|115.92|115.88|115.82|116.06|116|115.86|115.8|77076
1629804900000|2021-08-24 11:35:00|115.9|115.8|115.96|115.9|116.06|116.04|115.9|115.8|130217
1629805200000|2021-08-24 11:40:00|115.94|115.92|115.9|115.88|116|115.94|115.88|115.82|126777
1629805500000|2021-08-24 11:45:00|115.92|115.9|115.9|115.84|116|115.96|115.88|115.82|114582
1629805800000|2021-08-24 11:50:00|115.88|115.82|115.9|115.88|115.92|115.88|115.82|115.76|57847
1629806100000|2021-08-24 11:55:00|115.88|115.86|116.02|115.96|116.04|116|115.88|115.84|331000
1629806400000|2021-08-24 12:00:00|116|115.98|116.02|115.96|116.16|116.1|115.92|115.88|205021
1629806700000|2021-08-24 12:05:00|116.04|115.98|116.04|116|116.16|116.14|115.98|115.94|235322
1629807000000|2021-08-24 12:10:00|116.02|115.98|116.18|116.12|116.24|116.18|115.96|115.92|164655
1629807300000|2021-08-24 12:15:00|116.16|116.1|116.1|116.08|116.18|116.12|116.04|116|124207
1629807600000|2021-08-24 12:20:00|116.14|116.1|116.24|116.2|116.36|116.32|116.14|116.1|406734
1629807900000|2021-08-24 12:25:00|116.22|116.22|116.32|116.3|116.34|116.32|116.2|116.18|97673
1629808200000|2021-08-24 12:30:00|116.34|116.32|116.48|116.44|116.5|116.46|116.28|116.22|127228
1629808500000|2021-08-24 12:35:00|116.46|116.42|116.38|116.32|116.48|116.46|116.36|116.32|463818
1629808800000|2021-08-24 12:40:00|116.4|116.34|116.14|116.08|116.4|116.36|116.06|116.02|148022
1629809100000|2021-08-24 12:45:00|116.12|116.04|116.24|116.18|116.28|116.2|116|115.96|443114
1629809400000|2021-08-24 12:50:00|116.26|116.2|116.3|116.24|116.3|116.26|116.12|116.06|186167
1629809700000|2021-08-24 12:55:00|116.32|116.26|116.36|116.32|116.36|116.34|116.28|116.22|93827
1629810000000|2021-08-24 13:00:00|116.38|116.34|116.36|116.3|116.48|116.42|116.3|116.26|156605
1629810300000|2021-08-24 13:05:00|116.38|116.32|116.52|116.46|116.6|116.52|116.34|116.3|305442
1629810600000|2021-08-24 13:10:00|116.5|116.48|116.48|116.42|116.52|116.48|116.38|116.36|100467
1629810900000|2021-08-24 13:15:00|116.46|116.4|116.38|116.34|116.46|116.4|116.26|116.2|126000
1629811200000|2021-08-24 13:20:00|116.36|116.32|116.4|116.34|116.5|116.48|116.28|116.24|298071
1629811500000|2021-08-24 13:25:00|116.38|116.32|116.4|116.36|116.48|116.42|116.28|116.22|130117
1629811800000|2021-08-24 13:30:00|116.38|116.34|116.56|116.52|116.8|116.74|116.36|116.32|611477
1629812100000|2021-08-24 13:35:00|116.58|116.54|116.78|116.72|116.9|116.84|116.56|116.52|910933
1629812400000|2021-08-24 13:40:00|116.8|116.74|116.68|116.64|116.9|116.86|116.56|116.52|402171
1629812700000|2021-08-24 13:45:00|116.66|116.62|116.74|116.7|116.86|116.78|116.5|116.44|216157
1629813000000|2021-08-24 13:50:00|116.76|116.72|116.8|116.76|117|116.96|116.76|116.72|541799
1629813300000|2021-08-24 13:55:00|116.82|116.78|116.88|116.84|116.94|116.92|116.82|116.76|270263
1629813600000|2021-08-24 14:00:00|116.9|116.86|116.72|116.66|116.94|116.9|116.66|116.6|453206
1629813900000|2021-08-24 14:05:00|116.7|116.64|116.68|116.64|116.88|116.82|116.64|116.6|394450
1629814200000|2021-08-24 14:10:00|116.7|116.66|116.92|116.88|116.94|116.88|116.7|116.66|550519
1629814500000|2021-08-24 14:15:00|116.94|116.9|116.88|116.86|117|116.96|116.86|116.82|447668
1629814800000|2021-08-24 14:20:00|116.9|116.84|116.86|116.82|116.9|116.86|116.8|116.76|192868
1629815100000|2021-08-24 14:25:00|116.84|116.84|117.26|117.2|117.34|117.3|116.82|116.76|1746093
1629815400000|2021-08-24 14:30:00|117.28|117.22|117.3|117.24|117.36|117.32|117.14|117.1|472668
1629815700000|2021-08-24 14:35:00|117.28|117.26|117.32|117.28|117.36|117.32|117.2|117.18|423933
1629816000000|2021-08-24 14:40:00|117.34|117.3|117.48|117.44|117.58|117.56|117.3|117.26|639661
1629816300000|2021-08-24 14:45:00|117.46|117.42|117.64|117.62|117.64|117.62|117.42|117.38|452911
1629816600000|2021-08-24 14:50:00|117.66|117.6|117.64|117.62|117.78|117.74|117.56|117.52|815956
1629816900000|2021-08-24 14:55:00|117.62|117.6|117.8|117.76|117.88|117.84|117.62|117.6|478288
1629817200000|2021-08-24 15:00:00|117.82|117.78|117.5|117.48|117.82|117.78|117.4|117.38|532546
1629817500000|2021-08-24 15:05:00|117.54|117.5|117.16|117.14|117.54|117.52|117.14|117.1|474020
1629817800000|2021-08-24 15:10:00|117.18|117.16|117.42|117.4|117.5|117.46|117.18|117.14|253862
1629818100000|2021-08-24 15:15:00|117.4|117.38|117.76|117.72|117.8|117.74|117.4|117.36|337869
1629818400000|2021-08-24 15:20:00|117.74|117.7|117.64|117.6|117.86|117.82|117.62|117.58|409179
1629818700000|2021-08-24 15:25:00|117.62|117.58|117.78|117.68|117.8|117.74|117.46|117.44|621086
1629874800000|2021-08-25 07:00:00|118.7|118.52|118.96|118.84|118.98|118.84|118.38|118.28|1563998
1629875100000|2021-08-25 07:05:00|118.98|118.82|119.36|119.3|119.4|119.3|118.9|118.82|950641
1629875400000|2021-08-25 07:10:00|119.34|119.28|119.72|119.6|119.8|119.74|119.08|119|683986
1629875700000|2021-08-25 07:15:00|119.7|119.62|119.66|119.58|119.92|119.82|119.42|119.32|522409
1629876000000|2021-08-25 07:20:00|119.68|119.6|120.08|119.98|120.36|120.26|119.6|119.52|723539
1629876300000|2021-08-25 07:25:00|120.06|120|120.08|120.02|120.3|120.22|120|119.92|679326
1629876600000|2021-08-25 07:30:00|120.06|120|120.04|119.98|120.2|120.16|120|119.94|651090
1629876900000|2021-08-25 07:35:00|120|120|119.82|119.78|120.1|120.04|119.7|119.62|608098
1629877200000|2021-08-25 07:40:00|119.78|119.76|119.88|119.84|119.96|119.86|119.68|119.6|246679
1629877500000|2021-08-25 07:45:00|119.9|119.86|119.9|119.82|119.96|119.9|119.42|119.36|626347
1629877800000|2021-08-25 07:50:00|119.92|119.84|119.8|119.72|120.04|120|119.8|119.72|445111
1629878100000|2021-08-25 07:55:00|119.78|119.74|119.76|119.68|119.88|119.84|119.7|119.66|211904
1629878400000|2021-08-25 08:00:00|119.8|119.7|119.44|119.4|119.84|119.72|119.36|119.3|316549
1629878700000|2021-08-25 08:05:00|119.42|119.38|119.3|119.26|119.5|119.42|119.18|119.12|289139
1629879000000|2021-08-25 08:10:00|119.34|119.28|119.48|119.42|119.62|119.56|119.26|119.2|300170
1629879300000|2021-08-25 08:15:00|119.5|119.4|119.4|119.32|119.64|119.56|119.3|119.24|266837
1629879600000|2021-08-25 08:20:00|119.38|119.34|119.52|119.48|119.6|119.54|119.34|119.28|254442
1629879900000|2021-08-25 08:25:00|119.5|119.5|119.74|119.68|119.76|119.72|119.48|119.42|202212
1629880200000|2021-08-25 08:30:00|119.72|119.64|119.56|119.52|119.82|119.76|119.52|119.46|93903
1629880500000|2021-08-25 08:35:00|119.54|119.48|119.6|119.54|119.62|119.54|119.46|119.38|211246
1629880800000|2021-08-25 08:40:00|119.62|119.56|119.66|119.62|119.78|119.66|119.5|119.42|224210
1629881100000|2021-08-25 08:45:00|119.64|119.6|119.76|119.72|119.88|119.82|119.6|119.56|188133
1629881400000|2021-08-25 08:50:00|119.74|119.7|119.72|119.68|119.82|119.78|119.7|119.64|251407
1629881700000|2021-08-25 08:55:00|119.74|119.66|119.68|119.62|119.74|119.7|119.64|119.58|336695
1629882000000|2021-08-25 09:00:00|119.66|119.64|119.78|119.72|119.8|119.74|119.58|119.54|218783
1629882300000|2021-08-25 09:05:00|119.8|119.74|119.8|119.74|119.9|119.88|119.72|119.68|314030
1629882600000|2021-08-25 09:10:00|119.78|119.72|119.76|119.72|119.84|119.8|119.66|119.6|306605
1629882900000|2021-08-25 09:15:00|119.78|119.74|119.92|119.86|119.98|119.92|119.78|119.74|432448
1629883200000|2021-08-25 09:20:00|119.94|119.88|119.76|119.74|119.98|119.92|119.68|119.62|304608
1629883500000|2021-08-25 09:25:00|119.74|119.7|119.98|119.92|119.98|119.92|119.74|119.68|100881
1629883800000|2021-08-25 09:30:00|119.96|119.94|119.92|119.88|120|119.96|119.86|119.82|211038
1629884100000|2021-08-25 09:35:00|119.94|119.9|119.84|119.8|119.94|119.92|119.78|119.72|194198
1629884400000|2021-08-25 09:40:00|119.82|119.78|119.76|119.72|119.84|119.78|119.72|119.66|94689
1629884700000|2021-08-25 09:45:00|119.78|119.74|119.84|119.8|119.9|119.84|119.78|119.74|105950
1629885000000|2021-08-25 09:50:00|119.82|119.82|119.82|119.78|119.92|119.86|119.76|119.74|206121
1629885300000|2021-08-25 09:55:00|119.8|119.76|119.78|119.72|119.84|119.82|119.66|119.62|394524
1629885600000|2021-08-25 10:00:00|119.76|119.7|119.8|119.74|119.92|119.88|119.66|119.62|341734
1629885900000|2021-08-25 10:05:00|119.82|119.76|119.84|119.78|119.86|119.84|119.76|119.72|100587
1629886200000|2021-08-25 10:10:00|119.8|119.8|119.86|119.82|119.86|119.82|119.8|119.78|107481
1629886500000|2021-08-25 10:15:00|119.84|119.8|119.92|119.88|119.92|119.9|119.82|119.8|192924
1629886800000|2021-08-25 10:20:00|119.9|119.86|119.9|119.86|119.98|119.92|119.88|119.82|179269
1629887100000|2021-08-25 10:25:00|119.88|119.88|119.9|119.86|119.96|119.92|119.86|119.84|130936
1629887400000|2021-08-25 10:30:00|119.86|119.84|119.86|119.8|119.94|119.92|119.84|119.8|119144
1629887700000|2021-08-25 10:35:00|119.84|119.78|119.88|119.86|119.9|119.86|119.76|119.74|150170
1629888000000|2021-08-25 10:40:00|119.86|119.84|119.82|119.76|119.88|119.86|119.8|119.74|73436
1629888300000|2021-08-25 10:45:00|119.8|119.74|119.74|119.7|119.82|119.78|119.64|119.6|120389
1629888600000|2021-08-25 10:50:00|119.72|119.68|119.76|119.72|119.84|119.78|119.6|119.56|393813
1629888900000|2021-08-25 10:55:00|119.74|119.7|119.8|119.72|119.8|119.72|119.6|119.54|144675
1629889200000|2021-08-25 11:00:00|119.78|119.74|119.74|119.7|119.78|119.76|119.68|119.64|82316
1629889500000|2021-08-25 11:05:00|119.76|119.72|119.78|119.72|119.88|119.8|119.7|119.66|143670
1629889800000|2021-08-25 11:10:00|119.76|119.7|119.82|119.76|119.86|119.8|119.72|119.66|82059
1629890100000|2021-08-25 11:15:00|119.84|119.78|119.94|119.88|119.98|119.92|119.82|119.78|159496
1629890400000|2021-08-25 11:20:00|119.92|119.86|119.78|119.74|119.94|119.88|119.76|119.7|175524
1629890700000|2021-08-25 11:25:00|119.76|119.72|119.88|119.84|119.9|119.84|119.72|119.68|304742
1629891000000|2021-08-25 11:30:00|119.8|119.82|119.78|119.74|119.96|119.92|119.76|119.72|272894
1629891300000|2021-08-25 11:35:00|119.76|119.72|119.6|119.56|119.86|119.78|119.58|119.56|331027
1629891600000|2021-08-25 11:40:00|119.62|119.58|120|119.92|120|119.92|119.62|119.58|193353
1629891900000|2021-08-25 11:45:00|119.98|119.94|119.94|119.88|120|119.94|119.88|119.84|156666
1629892200000|2021-08-25 11:50:00|119.92|119.86|119.92|119.86|119.94|119.9|119.86|119.82|198374
1629892500000|2021-08-25 11:55:00|119.9|119.88|119.98|119.92|120|119.96|119.9|119.88|132219
1629892800000|2021-08-25 12:00:00|120|119.9|119.9|119.86|120|119.9|119.86|119.8|180070
1629893100000|2021-08-25 12:05:00|119.88|119.84|119.88|119.84|119.94|119.88|119.86|119.8|101370
1629893400000|2021-08-25 12:10:00|119.86|119.82|119.88|119.84|119.9|119.86|119.84|119.78|73433
1629893700000|2021-08-25 12:15:00|119.9|119.86|119.98|119.92|119.98|119.92|119.88|119.84|218457
1629894000000|2021-08-25 12:20:00|119.9|119.9|119.9|119.86|119.98|119.92|119.84|119.82|120827
1629894300000|2021-08-25 12:25:00|119.88|119.88|119.94|119.92|120|119.96|119.88|119.86|122258
1629894600000|2021-08-25 12:30:00|119.98|119.9|119.9|119.86|120|119.96|119.88|119.84|275082
1629894900000|2021-08-25 12:35:00|119.88|119.84|120|119.96|120|119.96|119.82|119.8|458712
1629895200000|2021-08-25 12:40:00|119.98|119.94|120.3|120.28|120.38|120.3|119.98|119.94|1101255
1629895500000|2021-08-25 12:45:00|120.34|120.3|120.16|120.12|120.4|120.34|120.06|120|439032
1629895800000|2021-08-25 12:50:00|120.14|120.14|120.18|120.12|120.2|120.16|120.1|120.06|206691
1629896100000|2021-08-25 12:55:00|120.2|120.14|120.26|120.22|120.28|120.24|120.16|120.12|381931
1629896400000|2021-08-25 13:00:00|120.24|120.24|120.38|120.34|120.6|120.54|120.24|120.24|1060353
1629896700000|2021-08-25 13:05:00|120.4|120.32|120.38|120.34|120.4|120.38|120.36|120.32|168895
1629897000000|2021-08-25 13:10:00|120.36|120.32|120.28|120.24|120.4|120.36|120.26|120.24|667447
1629897300000|2021-08-25 13:15:00|120.26|120.22|120.3|120.24|120.36|120.32|120.24|120.2|150476
1629897600000|2021-08-25 13:20:00|120.28|120.22|120.36|120.28|120.36|120.32|120.26|120.22|227941
1629897900000|2021-08-25 13:25:00|120.34|120.3|120.2|120.14|120.34|120.3|120.1|120.08|225905
1629898200000|2021-08-25 13:30:00|120.22|120.16|119.62|119.58|120.24|120.22|119.6|119.54|845875
1629898500000|2021-08-25 13:35:00|119.6|119.56|118.94|118.9|119.68|119.6|118.84|118.82|1575023
1629898800000|2021-08-25 13:40:00|118.96|118.92|119.64|119.6|119.76|119.64|118.96|118.92|314216
1629899100000|2021-08-25 13:45:00|119.66|119.58|119.32|119.28|119.66|119.58|119.3|119.28|165788
1629899400000|2021-08-25 13:50:00|119.34|119.3|119.54|119.5|119.62|119.56|119.34|119.3|216820
1629899700000|2021-08-25 13:55:00|119.52|119.46|119.74|119.68|119.9|119.84|119.5|119.46|185681
1629900000000|2021-08-25 14:00:00|119.72|119.7|119.68|119.62|119.76|119.7|119.56|119.5|214764
1629900300000|2021-08-25 14:05:00|119.66|119.6|119.36|119.34|119.76|119.7|119.32|119.28|189834
1629900600000|2021-08-25 14:10:00|119.34|119.32|117.5|117.42|119.4|119.38|117.48|117.36|1034143
1629900900000|2021-08-25 14:15:00|117.52|117.4|117.66|117.58|118.26|118.12|117.38|117.24|743401
1629901200000|2021-08-25 14:20:00|117.64|117.54|116.2|116.16|117.64|117.54|116.2|116.16|1223424
1629901500000|2021-08-25 14:25:00|116.22|116.18|115.34|115.26|116.34|116.3|115.28|115.22|2534783
1629901800000|2021-08-25 14:30:00|115.38|115.28|114.36|114.28|115.4|115.3|114.2|114.08|1850675
1629902100000|2021-08-25 14:35:00|114.28|114.26|115.84|115.76|116.38|116.24|113.84|113.8|2605585
1629902400000|2021-08-25 14:40:00|115.8|115.74|116.58|116.5|116.66|116.52|115.76|115.68|1013603
1629902700000|2021-08-25 14:45:00|116.56|116.46|116.66|116.56|116.7|116.62|116.3|116.16|631206
1629903000000|2021-08-25 14:50:00|116.62|116.54|117|116.88|117.38|117.24|116.46|116.36|874332
1629903300000|2021-08-25 14:55:00|117.02|116.9|116.28|116.14|117.06|117.02|116.12|116|438172
1629903600000|2021-08-25 15:00:00|116.26|116.12|116.64|116.58|116.72|116.62|116.16|116.08|270847
1629903900000|2021-08-25 15:05:00|116.66|116.6|116.46|116.44|116.7|116.66|116.38|116.34|222171
1629904200000|2021-08-25 15:10:00|116.44|116.4|116.72|116.68|116.8|116.74|116.36|116.3|198812
1629904500000|2021-08-25 15:15:00|116.74|116.7|116.78|116.7|116.94|116.88|116.7|116.64|393234
1629904800000|2021-08-25 15:20:00|116.76|116.72|116.56|116.5|116.86|116.78|116.54|116.48|631313
1629905100000|2021-08-25 15:25:00|116.54|116.52|116.14|116.04|116.66|116.6|116.14|116.04|1230334
1629961200000|2021-08-26 07:00:00|115.94|115.38|115.54|115.38|115.94|115.74|115.44|115.14|503308
1629961500000|2021-08-26 07:05:00|115.56|115.4|114.88|114.74|115.62|115.52|114.76|114.7|642164
1629961800000|2021-08-26 07:10:00|114.9|114.76|114.96|114.82|115.2|115.08|114.64|114.5|301553
1629962100000|2021-08-26 07:15:00|114.94|114.84|115|114.88|115.08|115|114.74|114.64|219502
1629962400000|2021-08-26 07:20:00|115.02|114.9|114.82|114.7|115.08|114.96|114.52|114.5|423218
1629962700000|2021-08-26 07:25:00|114.8|114.68|114.8|114.68|114.96|114.88|114.54|114.5|284049
1629963000000|2021-08-26 07:30:00|114.84|114.7|115.16|115.08|115.4|115.26|114.84|114.7|292248
1629963300000|2021-08-26 07:35:00|115.18|115.1|115.38|115.3|115.5|115.4|115.16|115.08|170653
1629963600000|2021-08-26 07:40:00|115.4|115.32|115.2|115.1|115.5|115.42|115.18|115.08|150493
1629963900000|2021-08-26 07:45:00|115.22|115.12|114.96|114.9|115.36|115.24|114.88|114.8|339383
1629964200000|2021-08-26 07:50:00|115.02|114.92|115.04|114.98|115.18|115.14|114.9|114.82|284106
1629964500000|2021-08-26 07:55:00|115.02|114.96|115.7|115.66|115.86|115.78|115.02|114.96|421169
1629964800000|2021-08-26 08:00:00|115.72|115.64|115.78|115.76|115.94|115.88|115.7|115.64|356054
1629965100000|2021-08-26 08:05:00|115.8|115.74|115.82|115.78|116.06|115.98|115.66|115.6|169478
1629965400000|2021-08-26 08:10:00|115.8|115.74|115.58|115.52|115.82|115.76|115.4|115.34|205800
1629965700000|2021-08-26 08:15:00|115.56|115.54|115.62|115.58|115.8|115.74|115.56|115.54|54611
1629966000000|2021-08-26 08:20:00|115.6|115.54|115.56|115.48|115.88|115.82|115.52|115.46|76882
1629966300000|2021-08-26 08:25:00|115.6|115.5|115.52|115.46|115.68|115.66|115.4|115.34|74892
1629966600000|2021-08-26 08:30:00|115.54|115.48|115.7|115.64|115.7|115.64|115.52|115.46|101976
1629966900000|2021-08-26 08:35:00|115.68|115.62|116.02|115.94|116.02|115.94|115.64|115.58|50705
1629967200000|2021-08-26 08:40:00|116|115.96|115.94|115.88|116.1|116.02|115.88|115.8|63954
1629967500000|2021-08-26 08:45:00|115.96|115.86|116|115.96|116.14|116.04|115.94|115.84|103084
1629967800000|2021-08-26 08:50:00|115.98|115.92|115.9|115.82|116|115.92|115.84|115.8|125711
1629968100000|2021-08-26 08:55:00|115.88|115.8|115.74|115.68|115.88|115.84|115.68|115.64|44198
1629968400000|2021-08-26 09:00:00|115.72|115.66|115.46|115.42|115.74|115.66|115.42|115.34|115338
1629968700000|2021-08-26 09:05:00|115.44|115.4|115.54|115.5|115.6|115.56|115.44|115.4|71435
1629969000000|2021-08-26 09:10:00|115.56|115.48|115.5|115.42|115.58|115.54|115.4|115.32|30050
1629969300000|2021-08-26 09:15:00|115.48|115.4|115.6|115.54|115.66|115.6|115.42|115.36|111336
1629969600000|2021-08-26 09:20:00|115.62|115.56|115.58|115.52|115.78|115.7|115.54|115.46|60802
1629969900000|2021-08-26 09:25:00|115.56|115.5|115.78|115.72|115.84|115.8|115.52|115.46|142084
1629970200000|2021-08-26 09:30:00|115.76|115.7|115.78|115.7|115.78|115.74|115.6|115.54|58056
1629970500000|2021-08-26 09:35:00|115.8|115.72|115.72|115.64|115.84|115.78|115.54|115.46|63664
1629970800000|2021-08-26 09:40:00|115.7|115.62|115.76|115.7|115.94|115.84|115.66|115.58|138142
1629971100000|2021-08-26 09:45:00|115.74|115.68|115.94|115.88|115.96|115.88|115.72|115.64|365778
1629971400000|2021-08-26 09:50:00|115.92|115.86|115.88|115.82|116.04|116|115.86|115.78|67732
1629971700000|2021-08-26 09:55:00|115.9|115.84|115.84|115.78|115.98|115.92|115.76|115.72|68733
1629972000000|2021-08-26 10:00:00|115.82|115.76|115.82|115.76|115.94|115.9|115.76|115.7|41725
1629972300000|2021-08-26 10:05:00|115.84|115.78|115.58|115.52|115.84|115.8|115.56|115.5|69111
1629972600000|2021-08-26 10:10:00|115.56|115.5|115.44|115.38|115.58|115.5|115.44|115.36|74304
1629972900000|2021-08-26 10:15:00|115.42|115.4|115.42|115.38|115.52|115.46|115.34|115.28|112822
1629973200000|2021-08-26 10:20:00|115.44|115.4|115.48|115.42|115.48|115.42|115.34|115.3|43452
1629973500000|2021-08-26 10:25:00|115.46|115.4|115.36|115.34|115.48|115.4|115.36|115.32|24801
1629973800000|2021-08-26 10:30:00|115.34|115.32|115.4|115.34|115.46|115.44|115.34|115.28|74357
1629974100000|2021-08-26 10:35:00|115.38|115.32|115.48|115.42|115.48|115.44|115.34|115.3|47522
1629974400000|2021-08-26 10:40:00|115.46|115.4|115.5|115.46|115.58|115.52|115.42|115.38|25568
1629974700000|2021-08-26 10:45:00|115.48|115.48|115.52|115.46|115.58|115.54|115.48|115.46|49458
1629975000000|2021-08-26 10:50:00|115.54|115.48|115.56|115.5|115.64|115.6|115.52|115.46|87368
1629975300000|2021-08-26 10:55:00|115.54|115.48|115.7|115.62|115.72|115.66|115.5|115.48|54845
1629975600000|2021-08-26 11:00:00|115.68|115.64|115.56|115.5|115.74|115.72|115.48|115.44|209700
1629975900000|2021-08-26 11:05:00|115.54|115.48|115.5|115.44|115.54|115.5|115.4|115.36|54458
1629976200000|2021-08-26 11:10:00|115.48|115.46|115.52|115.48|115.54|115.5|115.48|115.44|23796
1629976500000|2021-08-26 11:15:00|115.5|115.46|115.52|115.46|115.54|115.48|115.44|115.4|35787
1629976800000|2021-08-26 11:20:00|115.54|115.48|115.7|115.64|115.72|115.66|115.5|115.44|87943
1629977100000|2021-08-26 11:25:00|115.72|115.66|115.82|115.78|115.88|115.82|115.7|115.66|51816
1629977400000|2021-08-26 11:30:00|115.8|115.76|115.92|115.88|115.94|115.88|115.78|115.7|32643
1629977700000|2021-08-26 11:35:00|115.9|115.86|115.96|115.9|116.04|115.98|115.9|115.84|64457
1629978000000|2021-08-26 11:40:00|115.98|115.92|116.1|116.04|116.14|116.04|115.96|115.9|73422
1629978300000|2021-08-26 11:45:00|116.08|116.06|116|115.92|116.08|116.06|115.84|115.8|107742
1629978600000|2021-08-26 11:50:00|116.02|115.94|115.96|115.92|116.06|116|115.9|115.88|44620
1629978900000|2021-08-26 11:55:00|115.98|115.94|116.18|116.1|116.34|116.26|115.98|115.92|91147
1629979200000|2021-08-26 12:00:00|116.16|116.12|116.2|116.12|116.28|116.2|116.08|116|33925
1629979500000|2021-08-26 12:05:00|116.18|116.1|116.08|116|116.18|116.1|116.04|115.98|45325
1629979800000|2021-08-26 12:10:00|116.06|116.02|116.16|116.08|116.24|116.16|116.06|116|55287
1629980100000|2021-08-26 12:15:00|116.18|116.1|115.92|115.86|116.22|116.14|115.92|115.86|45493
1629980400000|2021-08-26 12:20:00|115.9|115.88|115.96|115.92|116|115.94|115.86|115.78|25668
1629980700000|2021-08-26 12:25:00|115.94|115.9|115.94|115.9|115.98|115.94|115.92|115.88|1519521
1629981000000|2021-08-26 12:30:00|115.96|115.92|115.96|115.92|116.06|116.02|115.94|115.88|79776
1629981300000|2021-08-26 12:35:00|115.94|115.9|115.96|115.9|116|115.96|115.94|115.9|24251
1629981600000|2021-08-26 12:40:00|115.94|115.92|116.08|116|116.14|116.08|115.9|115.86|88395
1629981900000|2021-08-26 12:45:00|116.06|115.98|116.12|116.08|116.22|116.16|116.04|115.98|37286
1629982200000|2021-08-26 12:50:00|116.1|116.06|116.28|116.22|116.28|116.22|116.06|116|49918
1629982500000|2021-08-26 12:55:00|116.26|116.18|116.18|116.14|116.26|116.2|116.14|116.1|79129
1629982800000|2021-08-26 13:00:00|116.22|116.16|116.36|116.32|116.44|116.38|116.22|116.16|79254
1629983100000|2021-08-26 13:05:00|116.34|116.3|116.34|116.26|116.34|116.3|116.16|116.1|96259
1629983400000|2021-08-26 13:10:00|116.32|116.24|116.26|116.18|116.32|116.24|116.22|116.16|25960
1629983700000|2021-08-26 13:15:00|116.2|116.2|116.14|116.1|116.34|116.26|116.06|116.02|113815
1629984000000|2021-08-26 13:20:00|116.16|116.12|116.18|116.14|116.22|116.14|116.12|116.06|21745
1629984300000|2021-08-26 13:25:00|116.16|116.12|116.24|116.18|116.26|116.18|116.1|116.06|28859
1629984600000|2021-08-26 13:30:00|116.22|116.16|116.16|116.1|116.26|116.22|115.88|115.8|222689
1629984900000|2021-08-26 13:35:00|116.18|116.12|116.14|116.06|116.36|116.28|116|115.98|125234
1629985200000|2021-08-26 13:40:00|116.18|116.08|116.58|116.5|116.6|116.52|116.18|116.06|125547
1629985500000|2021-08-26 13:45:00|116.6|116.52|116.86|116.78|117|116.92|116.58|116.5|209801
1629985800000|2021-08-26 13:50:00|116.88|116.8|116.92|116.84|116.98|116.9|116.8|116.74|76674
1629986100000|2021-08-26 13:55:00|116.9|116.82|116.94|116.88|117.04|116.98|116.8|116.74|177677
1629986400000|2021-08-26 14:00:00|116.92|116.86|117|116.94|117.18|117.14|116.88|116.84|307574
1629986700000|2021-08-26 14:05:00|116.98|116.92|117.24|117.2|117.32|117.24|116.92|116.88|259619
1629987000000|2021-08-26 14:10:00|117.26|117.22|117.62|117.52|117.64|117.52|117.26|117.22|410940
1629987300000|2021-08-26 14:15:00|117.6|117.54|117.54|117.48|117.74|117.7|117.5|117.44|285265
1629987600000|2021-08-26 14:20:00|117.52|117.46|117.44|117.4|117.54|117.46|117.36|117.32|271009
1629987900000|2021-08-26 14:25:00|117.48|117.42|117.46|117.4|117.58|117.54|116.82|116.78|819033
1629988200000|2021-08-26 14:30:00|117.44|117.38|117.92|117.82|117.96|117.88|117.44|117.38|1327794
1629988500000|2021-08-26 14:35:00|117.9|117.84|117.9|117.86|118|117.9|117.7|117.66|333557
1629988800000|2021-08-26 14:40:00|117.88|117.82|117.82|117.78|117.92|117.88|117.72|117.66|175630
1629989100000|2021-08-26 14:45:00|117.8|117.76|117|116.96|117.8|117.76|116.98|116.94|574966
1629989400000|2021-08-26 14:50:00|117.02|116.98|116.66|116.58|117.02|116.98|116.6|116.54|366307
1629989700000|2021-08-26 14:55:00|116.64|116.56|116.62|116.58|116.76|116.68|116.42|116.34|144179
1629990000000|2021-08-26 15:00:00|116.6|116.56|116.38|116.34|116.64|116.6|116.36|116.3|252652
1629990300000|2021-08-26 15:05:00|116.36|116.32|115.74|115.7|116.38|116.32|115.72|115.7|527084
1629990600000|2021-08-26 15:10:00|115.76|115.72|115.5|115.48|115.78|115.76|115.42|115.38|553785
1629990900000|2021-08-26 15:15:00|115.52|115.5|115.58|115.54|115.68|115.62|115.46|115.42|289741
1629991200000|2021-08-26 15:20:00|115.6|115.56|115.8|115.76|115.98|115.94|115.6|115.56|421970
1629991500000|2021-08-26 15:25:00|115.82|115.78|116.08|116|116.1|116|115.68|115.62|269121
1630047600000|2021-08-27 07:00:00|115.62|115.6|115.04|114.88|115.62|115.6|114.5|114|379221
1630047900000|2021-08-27 07:05:00|115.02|114.74|115.68|115.54|115.7|115.54|114.94|114.72|220753
1630048200000|2021-08-27 07:10:00|115.7|115.56|115.78|115.64|115.9|115.86|115.36|115.22|348232
1630048500000|2021-08-27 07:15:00|115.8|115.66|115.26|115.16|115.8|115.7|115.14|115.02|177065
1630048800000|2021-08-27 07:20:00|115.28|115.18|115.4|115.26|115.66|115.52|115.28|115.18|72119
1630049100000|2021-08-27 07:25:00|115.36|115.24|115.38|115.3|115.56|115.46|115.24|115.08|318562
1630049400000|2021-08-27 07:30:00|115.4|115.32|115.3|115.22|115.44|115.36|115.14|115.06|236915
1630049700000|2021-08-27 07:35:00|115.32|115.24|115.54|115.44|115.58|115.52|115.3|115.2|167598
1630050000000|2021-08-27 07:40:00|115.52|115.42|115.36|115.34|115.52|115.42|115.3|115.24|41522
1630050300000|2021-08-27 07:45:00|115.34|115.28|115.3|115.26|115.34|115.3|115.02|114.94|199972
1630050600000|2021-08-27 07:50:00|115.28|115.2|115.26|115.18|115.32|115.28|115.12|115.04|179543
1630050900000|2021-08-27 07:55:00|115.24|115.2|115.16|115.08|115.38|115.32|115.02|114.96|101956
1630051200000|2021-08-27 08:00:00|115.18|115.1|115.12|115.04|115.22|115.16|114.98|114.9|209461
1630051500000|2021-08-27 08:05:00|115.1|115.06|114.96|114.88|115.16|115.12|114.92|114.88|244687
1630051800000|2021-08-27 08:10:00|114.94|114.9|115.04|114.98|115.08|115.06|114.9|114.84|190396
1630052100000|2021-08-27 08:15:00|115.02|114.96|115.06|115|115.24|115.2|114.96|114.88|177973
1630052400000|2021-08-27 08:20:00|115.04|114.98|114.92|114.86|115.16|115.1|114.88|114.82|295125
1630052700000|2021-08-27 08:25:00|114.9|114.84|114.98|114.88|115.06|115|114.86|114.82|186621
1630053000000|2021-08-27 08:30:00|114.96|114.86|115|114.92|115.1|115.04|114.8|114.74|126454
1630053300000|2021-08-27 08:35:00|115.02|114.94|115.04|115.02|115.12|115.08|115|114.94|70241
1630053600000|2021-08-27 08:40:00|115.06|115.04|115.08|115.02|115.12|115.08|115.02|114.98|93547
1630053900000|2021-08-27 08:45:00|115.1|115.04|115.06|115|115.12|115.08|114.98|114.94|93217
1630054200000|2021-08-27 08:50:00|115.04|114.96|114.84|114.82|115.06|115.04|114.82|114.78|117865
1630054500000|2021-08-27 08:55:00|114.86|114.84|114.84|114.8|114.94|114.88|114.78|114.76|179654
1630054800000|2021-08-27 09:00:00|114.86|114.78|114.74|114.7|114.86|114.84|114.66|114.6|252885
1630055100000|2021-08-27 09:05:00|114.72|114.68|114.7|114.66|114.8|114.76|114.58|114.5|254638
1630055400000|2021-08-27 09:10:00|114.68|114.64|114.72|114.7|114.84|114.8|114.64|114.58|73589
1630055700000|2021-08-27 09:15:00|114.74|114.68|114.5|114.44|114.74|114.7|114.4|114.32|502268
1630056000000|2021-08-27 09:20:00|114.48|114.46|114.46|114.4|114.5|114.46|114.3|114.24|136706
1630056300000|2021-08-27 09:25:00|114.48|114.42|114.54|114.46|114.62|114.56|114.36|114.28|255003
1630056600000|2021-08-27 09:30:00|114.52|114.48|114.48|114.42|114.74|114.66|114.32|114.24|167424
1630056900000|2021-08-27 09:35:00|114.5|114.44|114.6|114.56|114.6|114.56|114.4|114.34|296653
1630057200000|2021-08-27 09:40:00|114.62|114.58|114.68|114.62|114.7|114.66|114.58|114.52|327464
1630057500000|2021-08-27 09:45:00|114.66|114.6|114.56|114.52|114.68|114.64|114.5|114.46|126569
1630057800000|2021-08-27 09:50:00|114.58|114.54|114.76|114.74|114.82|114.76|114.56|114.54|20614
1630058100000|2021-08-27 09:55:00|114.78|114.76|114.9|114.88|114.96|114.92|114.78|114.76|99078
1630058400000|2021-08-27 10:00:00|114.88|114.82|114.9|114.86|115|114.94|114.82|114.76|59974
1630058700000|2021-08-27 10:05:00|114.88|114.84|114.88|114.84|115.04|114.98|114.86|114.82|44594
1630059000000|2021-08-27 10:10:00|114.9|114.86|114.92|114.86|114.96|114.92|114.82|114.78|83342
1630059300000|2021-08-27 10:15:00|114.94|114.88|115.06|115.02|115.06|115.02|114.9|114.84|56832
1630059600000|2021-08-27 10:20:00|115.08|115.08|115.14|115.08|115.16|115.1|114.98|114.94|195880
1630059900000|2021-08-27 10:25:00|115.12|115.1|115.18|115.14|115.32|115.26|115.08|115.06|76831
1630060200000|2021-08-27 10:30:00|115.16|115.12|115.1|115.06|115.2|115.16|115.04|115|77623
1630060500000|2021-08-27 10:35:00|115.08|115.04|115.06|115.04|115.08|115.04|114.92|114.86|236948
1630060800000|2021-08-27 10:40:00|115.04|115|115.12|115.08|115.14|115.08|115.04|115|28288
1630061100000|2021-08-27 10:45:00|115.14|115.1|115.24|115.2|115.26|115.2|115.14|115.1|74145
1630061400000|2021-08-27 10:50:00|115.28|115.22|115.4|115.36|115.48|115.42|115.28|115.22|113528
1630061700000|2021-08-27 10:55:00|115.38|115.34|115.52|115.48|115.56|115.5|115.38|115.34|103584
1630062000000|2021-08-27 11:00:00|115.54|115.5|115.58|115.52|115.66|115.6|115.52|115.48|36492
1630062300000|2021-08-27 11:05:00|115.56|115.54|115.52|115.5|115.62|115.58|115.52|115.48|42307
1630062600000|2021-08-27 11:10:00|115.5|115.48|115.46|115.42|115.56|115.52|115.38|115.34|67238
1630062900000|2021-08-27 11:15:00|115.5|115.44|115.66|115.6|115.84|115.76|115.46|115.42|22742
1630063200000|2021-08-27 11:20:00|115.7|115.62|115.62|115.58|115.72|115.68|115.62|115.52|66994
1630063500000|2021-08-27 11:25:00|115.64|115.6|115.68|115.6|115.74|115.7|115.62|115.58|49965
1630063800000|2021-08-27 11:30:00|115.66|115.62|115.64|115.6|115.68|115.66|115.6|115.58|59978
1630064100000|2021-08-27 11:35:00|115.66|115.62|115.72|115.66|115.82|115.76|115.64|115.62|153424
1630064400000|2021-08-27 11:40:00|115.7|115.68|115.74|115.68|115.76|115.74|115.64|115.62|67122
1630064700000|2021-08-27 11:45:00|115.76|115.7|115.58|115.52|115.76|115.72|115.5|115.44|52495
1630065000000|2021-08-27 11:50:00|115.6|115.54|115.64|115.58|115.64|115.58|115.48|115.42|82944
1630065300000|2021-08-27 11:55:00|115.62|115.56|115.64|115.58|115.76|115.68|115.6|115.54|51703
1630065600000|2021-08-27 12:00:00|115.62|115.54|115.68|115.64|115.74|115.7|115.62|115.54|33557
1630065900000|2021-08-27 12:05:00|115.66|115.66|115.7|115.66|115.72|115.68|115.64|115.58|31863
1630066200000|2021-08-27 12:10:00|115.68|115.64|115.78|115.74|115.82|115.78|115.68|115.64|66091
1630066500000|2021-08-27 12:15:00|115.8|115.76|115.82|115.76|115.98|115.92|115.76|115.72|29498
1630066800000|2021-08-27 12:20:00|115.84|115.78|115.88|115.82|115.96|115.9|115.72|115.68|82839
1630067100000|2021-08-27 12:25:00|115.86|115.8|115.86|115.78|115.86|115.8|115.74|115.72|148562
1630067400000|2021-08-27 12:30:00|115.84|115.76|115.8|115.74|115.86|115.82|115.68|115.64|326885
1630067700000|2021-08-27 12:35:00|115.78|115.76|115.86|115.82|115.94|115.88|115.78|115.76|99206
1630068000000|2021-08-27 12:40:00|115.88|115.84|115.92|115.86|115.94|115.9|115.84|115.82|86344
1630068300000|2021-08-27 12:45:00|115.94|115.88|115.9|115.86|116|115.98|115.86|115.82|99129
1630068600000|2021-08-27 12:50:00|115.88|115.84|115.78|115.76|115.88|115.86|115.68|115.64|89266
1630068900000|2021-08-27 12:55:00|115.76|115.74|115.68|115.64|115.78|115.74|115.64|115.62|106805
1630069200000|2021-08-27 13:00:00|115.7|115.66|115.8|115.76|115.86|115.8|115.7|115.66|84221
1630069500000|2021-08-27 13:05:00|115.78|115.74|115.84|115.8|116|115.96|115.76|115.72|66893
1630069800000|2021-08-27 13:10:00|115.82|115.76|115.84|115.82|115.9|115.86|115.76|115.72|65168
1630070100000|2021-08-27 13:15:00|115.82|115.8|115.86|115.82|115.96|115.92|115.82|115.76|75681
1630070400000|2021-08-27 13:20:00|115.88|115.84|115.88|115.84|115.98|115.92|115.84|115.82|83837
1630070700000|2021-08-27 13:25:00|115.9|115.86|115.9|115.86|115.96|115.92|115.8|115.78|204867
1630071000000|2021-08-27 13:30:00|115.92|115.88|115.86|115.82|116|115.96|115.72|115.68|332123
1630071300000|2021-08-27 13:35:00|115.88|115.84|116.28|116.24|116.38|116.34|115.86|115.82|272735
1630071600000|2021-08-27 13:40:00|116.26|116.26|116.34|116.32|116.38|116.32|116.16|116.12|186001
1630071900000|2021-08-27 13:45:00|116.36|116.34|116.3|116.26|116.5|116.48|116.3|116.24|231040
1630072200000|2021-08-27 13:50:00|116.32|116.28|115.98|115.9|116.4|116.36|115.98|115.88|284711
1630072500000|2021-08-27 13:55:00|116|115.92|115.92|115.88|116.12|116.04|115.84|115.8|123824
1630072800000|2021-08-27 14:00:00|115.9|115.86|115.94|115.88|116.02|115.98|115.7|115.62|308409
1630073100000|2021-08-27 14:05:00|115.96|115.9|115.66|115.64|116.08|116.02|115.66|115.62|141245
1630073400000|2021-08-27 14:10:00|115.68|115.66|115.66|115.62|115.98|115.92|115.66|115.6|266516
1630073700000|2021-08-27 14:15:00|115.64|115.6|115.96|115.88|115.98|115.9|115.62|115.56|121759
1630074000000|2021-08-27 14:20:00|115.94|115.9|116|115.96|116.1|116.02|115.84|115.76|315589
1630074300000|2021-08-27 14:25:00|115.98|115.94|116.06|115.98|116.12|116.08|115.9|115.88|111786
1630074600000|2021-08-27 14:30:00|116.08|116|116.1|116.06|116.16|116.1|116.02|115.98|138200
1630074900000|2021-08-27 14:35:00|116.12|116.08|116.08|116.04|116.14|116.1|116|115.94|223531
1630075200000|2021-08-27 14:40:00|116.06|116.06|116.2|116.16|116.28|116.24|116.06|116.04|180275
1630075500000|2021-08-27 14:45:00|116.22|116.18|116.14|116.1|116.24|116.22|116.12|116.1|108181
1630075800000|2021-08-27 14:50:00|116.16|116.12|116.3|116.26|116.46|116.4|116.16|116.12|229808
1630076100000|2021-08-27 14:55:00|116.32|116.28|116.46|116.44|116.68|116.62|116.32|116.28|524012
1630076400000|2021-08-27 15:00:00|116.48|116.42|116.54|116.52|116.72|116.68|116.44|116.42|424524
1630076700000|2021-08-27 15:05:00|116.52|116.5|116.52|116.48|116.64|116.6|116.48|116.44|294581
1630077000000|2021-08-27 15:10:00|116.5|116.46|116.7|116.68|116.7|116.68|116.48|116.44|179489
1630077300000|2021-08-27 15:15:00|116.68|116.66|116.5|116.46|116.7|116.66|116.48|116.42|318822
1630077600000|2021-08-27 15:20:00|116.48|116.44|116.72|116.7|116.76|116.7|116.46|116.42|191637
1630077900000|2021-08-27 15:25:00|116.74|116.72|116.76|116.7|116.78|116.74|116.62|116.58|351646
1630393200000|2021-08-31 07:00:00|115.5|115.4|115.38|115.16|116.32|116.12|115|114.72|1912033
1630393500000|2021-08-31 07:05:00|115.44|115.18|115.12|115.04|115.6|115.38|114.86|114.72|1033851
1630393800000|2021-08-31 07:10:00|115.14|115.06|114.9|114.8|115.16|115.12|114.8|114.7|416330
1630394100000|2021-08-31 07:15:00|114.88|114.82|114.52|114.44|115.16|115.06|114.48|114.42|307468
1630394400000|2021-08-31 07:20:00|114.54|114.46|114.02|113.94|114.54|114.46|113.58|113.5|913384
1630394700000|2021-08-31 07:25:00|114.06|113.96|113.94|113.84|114.2|114.14|113.78|113.7|484681
1630395000000|2021-08-31 07:30:00|113.96|113.86|114.48|114.4|114.56|114.44|113.96|113.86|344188
1630395300000|2021-08-31 07:35:00|114.5|114.42|114.24|114.16|114.62|114.54|114.18|114.12|308315
1630395600000|2021-08-31 07:40:00|114.28|114.18|114.68|114.62|114.7|114.64|114.16|114.12|335692
1630395900000|2021-08-31 07:45:00|114.72|114.64|114.6|114.54|114.82|114.8|114.56|114.52|526151
1630396200000|2021-08-31 07:50:00|114.58|114.56|114.72|114.68|114.8|114.72|114.48|114.44|376443
1630396500000|2021-08-31 07:55:00|114.74|114.7|114.76|114.72|114.9|114.86|114.46|114.44|212674
1630396800000|2021-08-31 08:00:00|114.78|114.74|114.3|114.26|114.82|114.78|114.28|114.2|300552
1630397100000|2021-08-31 08:05:00|114.28|114.28|114.3|114.22|114.48|114.42|114.2|114.16|266234
1630397400000|2021-08-31 08:10:00|114.32|114.24|114.2|114.14|114.44|114.36|114.16|114.14|217910
1630397700000|2021-08-31 08:15:00|114.18|114.12|114.32|114.28|114.46|114.42|114.1|114.04|204721
1630398000000|2021-08-31 08:20:00|114.34|114.3|114.48|114.42|114.5|114.46|114.22|114.18|117009
1630398300000|2021-08-31 08:25:00|114.46|114.4|114.5|114.44|114.52|114.44|114.26|114.22|112198
1630398600000|2021-08-31 08:30:00|114.48|114.46|114.66|114.64|114.76|114.7|114.48|114.42|131758
1630398900000|2021-08-31 08:35:00|114.64|114.62|114.54|114.46|114.7|114.66|114.44|114.4|111633
1630399200000|2021-08-31 08:40:00|114.56|114.48|114.28|114.22|114.6|114.56|114.2|114.16|116791
1630399500000|2021-08-31 08:45:00|114.3|114.24|114.34|114.3|114.4|114.36|114.24|114.2|82502
1630399800000|2021-08-31 08:50:00|114.32|114.26|114.36|114.3|114.5|114.44|114.28|114.24|107812
1630400100000|2021-08-31 08:55:00|114.38|114.32|114.56|114.5|114.62|114.56|114.32|114.26|75638
1630400400000|2021-08-31 09:00:00|114.58|114.52|114.56|114.5|114.62|114.56|114.5|114.46|104676
1630400700000|2021-08-31 09:05:00|114.6|114.52|114.1|114.02|114.68|114.6|114.06|114.02|255446
1630401000000|2021-08-31 09:10:00|114.14|114.04|113.98|113.94|114.24|114.16|113.98|113.94|301398
1630401300000|2021-08-31 09:15:00|113.96|113.92|114|113.96|114.24|114.2|113.86|113.8|713809
1630401600000|2021-08-31 09:20:00|113.98|113.94|113.96|113.94|114.1|114|113.82|113.78|594453
1630401900000|2021-08-31 09:25:00|113.94|113.92|113.72|113.68|114.02|113.96|113.72|113.68|385989
1630402200000|2021-08-31 09:30:00|113.7|113.66|113.6|113.5|113.72|113.66|113.42|113.36|368235
1630402500000|2021-08-31 09:35:00|113.62|113.52|113.92|113.88|114.08|114.02|113.62|113.52|175630
1630402800000|2021-08-31 09:40:00|113.94|113.9|113.96|113.92|114.14|114.06|113.86|113.82|147418
1630403100000|2021-08-31 09:45:00|113.98|113.94|114.02|114|114.04|114|113.78|113.74|136915
1630403400000|2021-08-31 09:50:00|114|113.98|113.98|113.96|114.12|114.06|113.96|113.94|105146
1630403700000|2021-08-31 09:55:00|114.02|113.98|114|113.94|114.14|114.06|113.96|113.92|104546
1630404000000|2021-08-31 10:00:00|113.98|113.96|114.12|114.08|114.22|114.14|113.98|113.96|94251
1630404300000|2021-08-31 10:05:00|114.14|114.06|114.04|114|114.16|114.14|113.86|113.82|108396
1630404600000|2021-08-31 10:10:00|114.02|113.98|113.94|113.88|114.06|114.02|113.82|113.78|93619
1630404900000|2021-08-31 10:15:00|113.92|113.84|114.04|114|114.04|114|113.86|113.8|89835
1630405200000|2021-08-31 10:20:00|114.02|113.98|113.98|113.96|114.1|114.02|113.94|113.88|147626
1630405500000|2021-08-31 10:25:00|114|113.92|114.06|114.02|114.06|114.02|113.9|113.86|141426
1630405800000|2021-08-31 10:30:00|114.04|114|114.06|114.02|114.16|114.12|113.96|113.9|172344
1630406100000|2021-08-31 10:35:00|114.04|114|114.14|114.1|114.18|114.12|113.92|113.9|263829
1630406400000|2021-08-31 10:40:00|114.12|114.08|114.14|114.1|114.18|114.14|114.02|113.96|109096
1630406700000|2021-08-31 10:45:00|114.16|114.12|114.14|114.1|114.36|114.3|113.98|113.94|166867
1630407000000|2021-08-31 10:50:00|114.16|114.12|113.82|113.76|114.22|114.18|113.68|113.64|224581
1630407300000|2021-08-31 10:55:00|113.8|113.74|113.84|113.76|113.84|113.78|113.68|113.62|151234
1630407600000|2021-08-31 11:00:00|113.82|113.78|113.74|113.7|113.84|113.82|113.64|113.62|292050
1630407900000|2021-08-31 11:05:00|113.72|113.68|113.82|113.78|113.84|113.8|113.68|113.64|157226
1630408200000|2021-08-31 11:10:00|113.84|113.76|113.94|113.9|113.94|113.92|113.78|113.72|108692
1630408500000|2021-08-31 11:15:00|113.92|113.88|113.82|113.78|113.94|113.92|113.82|113.78|63267
1630408800000|2021-08-31 11:20:00|113.8|113.76|113.98|113.94|114|113.98|113.74|113.7|61027
1630409100000|2021-08-31 11:25:00|113.96|113.92|113.88|113.8|113.96|113.92|113.8|113.74|81900
1630409400000|2021-08-31 11:30:00|113.86|113.82|113.88|113.82|113.92|113.88|113.8|113.76|64826
1630409700000|2021-08-31 11:35:00|113.86|113.84|114.06|114|114.08|114|113.84|113.84|71802
1630410000000|2021-08-31 11:40:00|114.08|114.02|114.34|114.26|114.34|114.26|114.06|114|66126
1630410300000|2021-08-31 11:45:00|114.32|114.24|114.48|114.4|114.48|114.4|114.3|114.24|98873
1630410600000|2021-08-31 11:50:00|114.46|114.38|114.32|114.28|114.52|114.46|114.3|114.28|84613
1630410900000|2021-08-31 11:55:00|114.3|114.26|114.26|114.22|114.42|114.38|114.18|114.16|132813
1630411200000|2021-08-31 12:00:00|114.24|114.24|114.24|114.2|114.28|114.24|114.08|114.02|66120
1630411500000|2021-08-31 12:05:00|114.22|114.18|114.22|114.2|114.24|114.22|114.18|114.14|46142
1630411800000|2021-08-31 12:10:00|114.24|114.22|114.1|114.04|114.4|114.36|114.04|114|131074
1630412100000|2021-08-31 12:15:00|114.12|114.06|114.08|114|114.14|114.12|113.94|113.92|67838
1630412400000|2021-08-31 12:20:00|114.04|114.02|113.92|113.88|114.08|114.04|113.9|113.86|86563
1630412700000|2021-08-31 12:25:00|113.9|113.86|113.94|113.9|114|113.96|113.84|113.82|62352
1630413000000|2021-08-31 12:30:00|113.96|113.92|113.94|113.9|114|113.96|113.86|113.84|77968
1630413300000|2021-08-31 12:35:00|113.96|113.88|113.86|113.8|113.96|113.92|113.74|113.7|122226
1630413600000|2021-08-31 12:40:00|113.84|113.82|113.98|113.94|114.02|113.96|113.84|113.8|78813
1630413900000|2021-08-31 12:45:00|113.96|113.92|114|113.94|114.02|113.98|113.9|113.88|47393
1630414200000|2021-08-31 12:50:00|114.02|113.92|114|113.96|114.04|114.02|113.9|113.88|136221
1630414500000|2021-08-31 12:55:00|113.98|113.94|114.02|113.98|114.1|114.04|113.94|113.92|82889
1630414800000|2021-08-31 13:00:00|114.04|114|114.18|114.16|114.2|114.16|114|113.96|60036
1630415100000|2021-08-31 13:05:00|114.16|114.14|114.18|114.16|114.3|114.28|114.14|114.12|100204
1630415400000|2021-08-31 13:10:00|114.22|114.18|114.18|114.12|114.24|114.2|114.1|114.06|157140
1630415700000|2021-08-31 13:15:00|114.2|114.14|114.22|114.18|114.28|114.26|114.12|114.08|84376
1630416000000|2021-08-31 13:20:00|114.24|114.2|114.08|114.06|114.3|114.24|114|113.96|466242
1630416300000|2021-08-31 13:25:00|114.1|114.04|114.16|114.12|114.18|114.14|114.04|114|75657
1630416600000|2021-08-31 13:30:00|114.18|114.14|114.94|114.86|115|114.92|114.18|114.14|485627
1630416900000|2021-08-31 13:35:00|114.92|114.88|114.96|114.9|115.1|115.08|114.82|114.78|199469
1630417200000|2021-08-31 13:40:00|114.94|114.92|115.22|115.18|115.28|115.22|114.86|114.82|278295
1630417500000|2021-08-31 13:45:00|115.24|115.2|115.18|115.1|115.28|115.24|115.02|114.96|445793
1630417800000|2021-08-31 13:50:00|115.2|115.12|114.72|114.66|115.2|115.14|114.72|114.66|237521
1630418100000|2021-08-31 13:55:00|114.74|114.68|114.68|114.64|114.86|114.8|114.62|114.56|150223
1630418400000|2021-08-31 14:00:00|114.7|114.62|114.52|114.48|114.74|114.66|114.5|114.48|168104
1630418700000|2021-08-31 14:05:00|114.5|114.46|114.14|114.1|114.52|114.48|114.1|114.08|484334
1630419000000|2021-08-31 14:10:00|114.12|114.08|114.36|114.28|114.42|114.4|113.98|113.96|275512
1630419300000|2021-08-31 14:15:00|114.38|114.3|114.64|114.58|114.66|114.62|114.36|114.3|240254
1630419600000|2021-08-31 14:20:00|114.66|114.6|114.64|114.6|114.92|114.88|114.64|114.58|345987
1630419900000|2021-08-31 14:25:00|114.62|114.58|114.56|114.5|114.7|114.64|114.54|114.5|120099
1630420200000|2021-08-31 14:30:00|114.54|114.48|114.4|114.36|114.54|114.5|114.34|114.3|160092
1630420500000|2021-08-31 14:35:00|114.38|114.34|114.34|114.3|114.38|114.34|114.22|114.16|197734
1630420800000|2021-08-31 14:40:00|114.38|114.32|114.48|114.46|114.7|114.64|114.26|114.24|175038
1630421100000|2021-08-31 14:45:00|114.5|114.44|114.56|114.52|114.64|114.6|114.46|114.44|197572
1630421400000|2021-08-31 14:50:00|114.58|114.54|114.68|114.64|114.8|114.78|114.58|114.54|299070
1630421700000|2021-08-31 14:55:00|114.72|114.66|114.56|114.5|114.76|114.72|114.48|114.46|184674
1630422000000|2021-08-31 15:00:00|114.54|114.48|114.76|114.72|114.78|114.74|114.48|114.46|211098
1630422300000|2021-08-31 15:05:00|114.74|114.7|114.84|114.82|114.86|114.82|114.68|114.66|252410
1630422600000|2021-08-31 15:10:00|114.82|114.8|114.94|114.9|114.96|114.92|114.76|114.74|145352
1630422900000|2021-08-31 15:15:00|114.92|114.92|115.04|115|115.1|115.06|114.92|114.9|419673
1630423200000|2021-08-31 15:20:00|115.02|115.02|114.8|114.78|115.08|115.04|114.76|114.72|232604
1630423500000|2021-08-31 15:25:00|114.82|114.8|114.62|114.56|114.86|114.82|114.48|114.44|351601
1630479600000|2021-09-01 07:00:00|115.9|115.72|116.4|116.32|116.5|116.32|115.9|115.7|595915
1630479900000|2021-09-01 07:05:00|116.42|116.34|116.04|115.92|116.5|116.42|115.94|115.84|210021
1630480200000|2021-09-01 07:10:00|116.06|115.94|115.74|115.66|116.2|116.12|115.74|115.62|146737
1630480500000|2021-09-01 07:15:00|115.72|115.64|115.42|115.3|115.9|115.84|115.38|115.28|121832
1630480800000|2021-09-01 07:20:00|115.46|115.34|115.44|115.36|115.56|115.52|115.4|115.3|123960
1630481100000|2021-09-01 07:25:00|115.46|115.38|115.88|115.8|116|115.92|115.42|115.36|207605
1630481400000|2021-09-01 07:30:00|115.9|115.82|115.98|115.94|116.18|116.08|115.9|115.78|93827
1630481700000|2021-09-01 07:35:00|115.96|115.9|115.88|115.82|116.12|116.08|115.88|115.82|138763
1630482000000|2021-09-01 07:40:00|115.86|115.78|116.14|116.08|116.18|116.14|115.86|115.78|134049
1630482300000|2021-09-01 07:45:00|116.12|116.04|116.48|116.42|116.48|116.42|116.06|116|66835
1630482600000|2021-09-01 07:50:00|116.46|116.4|116.7|116.64|116.72|116.64|116.44|116.38|279928
1630482900000|2021-09-01 07:55:00|116.74|116.66|116.78|116.7|117.1|117.02|116.72|116.66|342311
1630483200000|2021-09-01 08:00:00|116.76|116.72|116.54|116.48|116.76|116.72|116.52|116.44|115677
1630483500000|2021-09-01 08:05:00|116.52|116.5|116.62|116.52|116.66|116.58|116.38|116.3|134454
1630483800000|2021-09-01 08:10:00|116.64|116.54|116.7|116.64|116.8|116.72|116.6|116.54|135854
1630484100000|2021-09-01 08:15:00|116.72|116.66|116.34|116.28|116.84|116.8|116.2|116.14|244177
1630484400000|2021-09-01 08:20:00|116.36|116.3|116.22|116.18|116.4|116.34|116.2|116.12|86531
1630484700000|2021-09-01 08:25:00|116.24|116.2|116.62|116.54|116.66|116.6|116.24|116.2|81925
1630485000000|2021-09-01 08:30:00|116.6|116.56|116.66|116.6|116.68|116.62|116.46|116.36|96557
1630485300000|2021-09-01 08:35:00|116.68|116.62|116.52|116.46|116.74|116.68|116.42|116.36|58987
1630485600000|2021-09-01 08:40:00|116.54|116.48|116.62|116.56|116.76|116.68|116.52|116.46|71305
1630485900000|2021-09-01 08:45:00|116.64|116.58|116.72|116.66|116.88|116.82|116.64|116.58|121705
1630486200000|2021-09-01 08:50:00|116.76|116.68|116.7|116.66|116.76|116.7|116.64|116.6|42531
1630486500000|2021-09-01 08:55:00|116.68|116.64|116.7|116.68|116.78|116.72|116.62|116.56|209002
1630486800000|2021-09-01 09:00:00|116.68|116.66|116.88|116.8|116.94|116.88|116.66|116.58|158185
1630487100000|2021-09-01 09:05:00|116.9|116.82|116.8|116.76|117|116.94|116.76|116.7|271329
1630487400000|2021-09-01 09:10:00|116.84|116.72|116.8|116.78|117|116.96|116.78|116.72|176093
1630487700000|2021-09-01 09:15:00|116.78|116.76|116.96|116.9|117|116.98|116.78|116.72|75622
1630488000000|2021-09-01 09:20:00|116.94|116.92|116.94|116.88|116.96|116.92|116.84|116.78|71255
1630488300000|2021-09-01 09:25:00|116.92|116.86|116.8|116.76|116.92|116.88|116.76|116.74|37166
1630488600000|2021-09-01 09:30:00|116.78|116.74|116.66|116.6|116.84|116.78|116.62|116.54|168866
1630488900000|2021-09-01 09:35:00|116.64|116.56|116.36|116.3|116.64|116.56|116.36|116.3|37205
1630489200000|2021-09-01 09:40:00|116.34|116.32|116.4|116.36|116.48|116.4|116.32|116.3|120664
1630489500000|2021-09-01 09:45:00|116.38|116.34|116.36|116.3|116.4|116.36|116.3|116.26|63916
1630489800000|2021-09-01 09:50:00|116.34|116.32|116.28|116.24|116.34|116.32|116.24|116.2|35708
1630490100000|2021-09-01 09:55:00|116.26|116.22|116.32|116.28|116.4|116.34|116.2|116.14|55683
1630490400000|2021-09-01 10:00:00|116.3|116.26|116.3|116.26|116.38|116.32|116.26|116.24|128662
1630490700000|2021-09-01 10:05:00|116.32|116.28|116.24|116.18|116.34|116.28|116.1|116.06|37382
1630491000000|2021-09-01 10:10:00|116.26|116.2|116.06|116|116.3|116.24|116.04|116|60881
1630491300000|2021-09-01 10:15:00|116.04|116.02|116|115.96|116.06|116.04|115.98|115.96|22506
1630491600000|2021-09-01 10:20:00|116.02|115.98|116.04|115.98|116.1|116.06|116|115.96|64087
1630491900000|2021-09-01 10:25:00|116.02|115.96|116.18|116.12|116.2|116.14|116.02|115.96|33318
1630492200000|2021-09-01 10:30:00|116.16|116.1|116.32|116.26|116.42|116.38|116.12|116.06|44080
1630492500000|2021-09-01 10:35:00|116.3|116.28|116.34|116.28|116.44|116.38|116.24|116.18|46272
1630492800000|2021-09-01 10:40:00|116.32|116.26|116.38|116.34|116.42|116.36|116.26|116.22|78168
1630493100000|2021-09-01 10:45:00|116.36|116.32|116.26|116.22|116.36|116.32|116.18|116.12|98155
1630493400000|2021-09-01 10:50:00|116.3|116.24|116.26|116.2|116.32|116.26|116.16|116.1|49368
1630493700000|2021-09-01 10:55:00|116.28|116.22|116.6|116.56|116.6|116.58|116.28|116.22|49014
1630494000000|2021-09-01 11:00:00|116.64|116.58|116.56|116.5|116.76|116.7|116.5|116.46|51318
1630494300000|2021-09-01 11:05:00|116.54|116.48|116.52|116.46|116.6|116.54|116.46|116.42|183520
1630494600000|2021-09-01 11:10:00|116.54|116.48|116.8|116.74|116.82|116.76|116.52|116.46|13979
1630494900000|2021-09-01 11:15:00|116.78|116.72|116.84|116.78|116.86|116.82|116.76|116.68|59181
1630495200000|2021-09-01 11:20:00|116.86|116.8|116.9|116.86|117|116.96|116.8|116.74|46014
1630495500000|2021-09-01 11:25:00|116.92|116.84|116.82|116.76|116.92|116.86|116.78|116.72|61125
1630495800000|2021-09-01 11:30:00|116.8|116.78|116.94|116.9|117|116.92|116.8|116.74|75690
1630496100000|2021-09-01 11:35:00|116.96|116.88|116.9|116.84|116.96|116.92|116.84|116.8|122922
1630496400000|2021-09-01 11:40:00|116.88|116.82|116.9|116.86|116.98|116.92|116.84|116.74|119951
1630496700000|2021-09-01 11:45:00|116.88|116.84|116.84|116.82|116.88|116.84|116.74|116.72|115421
1630497000000|2021-09-01 11:50:00|116.88|116.84|116.9|116.84|116.96|116.94|116.86|116.82|73645
1630497300000|2021-09-01 11:55:00|116.88|116.82|116.74|116.7|116.9|116.84|116.62|116.58|220692
1630497600000|2021-09-01 12:00:00|116.76|116.72|116.72|116.68|116.8|116.76|116.68|116.66|66022
1630497900000|2021-09-01 12:05:00|116.74|116.7|116.72|116.66|116.8|116.74|116.7|116.66|62878
1630498200000|2021-09-01 12:10:00|116.74|116.68|116.82|116.78|116.86|116.8|116.74|116.68|71354
1630498500000|2021-09-01 12:15:00|116.8|116.76|116.56|116.5|116.8|116.76|116.48|116.4|60407
1630498800000|2021-09-01 12:20:00|116.58|116.52|116.5|116.44|116.66|116.62|116.44|116.42|157191
1630499100000|2021-09-01 12:25:00|116.48|116.42|116.22|116.18|116.48|116.46|116.2|116.18|68846
1630499400000|2021-09-01 12:30:00|116.24|116.2|116.1|116.04|116.28|116.24|116.08|116.02|101206
1630499700000|2021-09-01 12:35:00|116.06|116|116.26|116.18|116.26|116.22|116.02|116|180121
1630500000000|2021-09-01 12:40:00|116.24|116.16|116.16|116.14|116.26|116.2|116.12|116.1|52973
1630500300000|2021-09-01 12:45:00|116.14|116.12|116.18|116.14|116.24|116.18|116.08|116.04|138803
1630500600000|2021-09-01 12:50:00|116.2|116.16|116.3|116.26|116.38|116.3|116.08|116.04|171168
1630500900000|2021-09-01 12:55:00|116.28|116.24|116.3|116.24|116.4|116.34|116.24|116.18|57907
1630501200000|2021-09-01 13:00:00|116.32|116.26|116.42|116.36|116.48|116.46|116.24|116.22|205280
1630501500000|2021-09-01 13:05:00|116.44|116.34|116.4|116.36|116.52|116.48|116.34|116.3|58475
1630501800000|2021-09-01 13:10:00|116.38|116.34|116.42|116.36|116.44|116.4|116.32|116.26|127968
1630502100000|2021-09-01 13:15:00|116.4|116.34|116.24|116.2|116.4|116.34|116.18|116.14|181016
1630502400000|2021-09-01 13:20:00|116.26|116.22|116.32|116.28|116.34|116.32|116.18|116.12|132212
1630502700000|2021-09-01 13:25:00|116.3|116.26|116.22|116.18|116.36|116.34|116.18|116.16|94478
1630503000000|2021-09-01 13:30:00|116.2|116.16|116.18|116.12|116.24|116.18|115.98|115.94|572112
1630503300000|2021-09-01 13:35:00|116.16|116.1|116.3|116.26|116.42|116.36|116.04|116.02|187976
1630503600000|2021-09-01 13:40:00|116.28|116.24|116.04|116|116.28|116.24|116.02|115.96|206464
1630503900000|2021-09-01 13:45:00|116.02|115.98|115.76|115.7|116.02|115.98|115.64|115.56|231730
1630504200000|2021-09-01 13:50:00|115.74|115.72|115.34|115.3|115.82|115.78|115.3|115.28|10611137
1630504500000|2021-09-01 13:55:00|115.36|115.32|115.6|115.52|115.6|115.52|115.14|115.06|166217
1630504800000|2021-09-01 14:00:00|115.58|115.5|115.64|115.58|115.68|115.64|115.26|115.24|227352
1630505100000|2021-09-01 14:05:00|115.66|115.6|115.38|115.34|115.66|115.62|115.28|115.24|161294
1630505400000|2021-09-01 14:10:00|115.36|115.32|115.06|115.02|115.38|115.32|115.04|115|291407
1630505700000|2021-09-01 14:15:00|115.08|115|114.88|114.86|115.08|115.04|114.86|114.8|373585
1630506000000|2021-09-01 14:20:00|114.86|114.84|114.66|114.62|115.04|115|114.66|114.62|199708
1630506300000|2021-09-01 14:25:00|114.68|114.64|114.82|114.78|114.96|114.9|114.68|114.64|200523
1630506600000|2021-09-01 14:30:00|114.84|114.8|114.86|114.82|114.94|114.9|114.76|114.74|212265
1630506900000|2021-09-01 14:35:00|114.84|114.8|114.84|114.78|114.84|114.8|114.64|114.6|198180
1630507200000|2021-09-01 14:40:00|114.82|114.76|114.84|114.8|115|114.96|114.76|114.74|199156
1630507500000|2021-09-01 14:45:00|114.86|114.82|114.96|114.92|114.96|114.94|114.8|114.78|154091
1630507800000|2021-09-01 14:50:00|114.94|114.9|114.88|114.86|114.98|114.94|114.82|114.8|186790
1630508100000|2021-09-01 14:55:00|114.9|114.88|115.02|114.98|115.06|115.02|114.9|114.88|111700
1630508400000|2021-09-01 15:00:00|115.04|115|114.9|114.88|115.06|115.02|114.9|114.86|254523
1630508700000|2021-09-01 15:05:00|114.92|114.9|115.08|115.06|115.1|115.06|114.88|114.84|247298
1630509000000|2021-09-01 15:10:00|115.06|115.04|114.92|114.88|115.06|115.04|114.9|114.86|154596
1630509300000|2021-09-01 15:15:00|114.9|114.9|114.9|114.86|114.94|114.9|114.76|114.72|341462
1630509600000|2021-09-01 15:20:00|114.88|114.84|114.86|114.82|114.98|114.92|114.78|114.74|445967
1630509900000|2021-09-01 15:25:00|114.88|114.8|114.86|114.78|114.9|114.86|114.7|114.68|409543
1630566000000|2021-09-02 07:00:00|114.92|114.52|114.94|114.84|115|114.86|114.54|114.4|319391
1630566300000|2021-09-02 07:05:00|115|114.86|114.78|114.68|115.12|114.94|114.58|114.4|165518
1630566600000|2021-09-02 07:10:00|114.82|114.7|114.92|114.78|114.96|114.82|114.72|114.6|90297
1630566900000|2021-09-02 07:15:00|114.9|114.8|114.52|114.4|114.9|114.8|114.38|114.24|162560
1630567200000|2021-09-02 07:20:00|114.56|114.42|114.38|114.32|114.78|114.66|114.36|114.26|235406
1630567500000|2021-09-02 07:25:00|114.36|114.28|114.12|114.04|114.48|114.42|114.1|114.04|133579
1630567800000|2021-09-02 07:30:00|114.1|114|114.06|114.02|114.22|114.12|113.92|113.9|323530
1630568100000|2021-09-02 07:35:00|114.08|114.04|114.22|114.14|114.32|114.22|114.06|114.04|150120
1630568400000|2021-09-02 07:40:00|114.24|114.16|114.2|114.14|114.42|114.36|114.14|114.1|52499
1630568700000|2021-09-02 07:45:00|114.24|114.16|114.64|114.58|114.66|114.62|114.22|114.16|150304
1630569000000|2021-09-02 07:50:00|114.62|114.6|114.6|114.56|114.74|114.68|114.58|114.5|214999
1630569300000|2021-09-02 07:55:00|114.62|114.58|114.56|114.52|114.72|114.66|114.48|114.44|178365
1630569600000|2021-09-02 08:00:00|114.58|114.54|114.5|114.46|114.74|114.68|114.5|114.44|182143
1630569900000|2021-09-02 08:05:00|114.48|114.44|114.38|114.34|114.56|114.5|114.34|114.28|191938
1630570200000|2021-09-02 08:10:00|114.4|114.36|114.38|114.32|114.48|114.42|114.32|114.28|141206
1630570500000|2021-09-02 08:15:00|114.4|114.34|114.04|113.98|114.44|114.38|114|113.94|339667
1630570800000|2021-09-02 08:20:00|114.02|113.96|114.3|114.22|114.3|114.22|113.88|113.84|348130
1630571100000|2021-09-02 08:25:00|114.28|114.24|114.3|114.26|114.34|114.3|114.22|114.2|117011
1630571400000|2021-09-02 08:30:00|114.28|114.24|114.42|114.4|114.46|114.4|114.2|114.14|112431
1630571700000|2021-09-02 08:35:00|114.46|114.42|114.5|114.46|114.54|114.5|114.34|114.32|210342
1630572000000|2021-09-02 08:40:00|114.48|114.44|114.34|114.32|114.48|114.44|114.3|114.28|58559
1630572300000|2021-09-02 08:45:00|114.36|114.34|114.4|114.34|114.4|114.36|114.28|114.26|50409
1630572600000|2021-09-02 08:50:00|114.42|114.36|114.16|114.1|114.44|114.38|114.12|114.1|135164
1630572900000|2021-09-02 08:55:00|114.14|114.12|114.02|113.98|114.18|114.16|114|113.94|115070
1630573200000|2021-09-02 09:00:00|114|113.96|114|113.96|114|113.96|113.86|113.8|190896
1630573500000|2021-09-02 09:05:00|113.98|113.94|113.86|113.8|113.98|113.96|113.78|113.72|290857
1630573800000|2021-09-02 09:10:00|113.84|113.78|113.84|113.8|113.88|113.82|113.74|113.7|195474
1630574100000|2021-09-02 09:15:00|113.86|113.82|113.68|113.66|113.88|113.86|113.66|113.62|141226
1630574400000|2021-09-02 09:20:00|113.66|113.64|113.76|113.74|113.82|113.8|113.64|113.6|106367
1630574700000|2021-09-02 09:25:00|113.74|113.7|114.06|114.02|114.08|114.02|113.7|113.68|68387
1630575000000|2021-09-02 09:30:00|114.04|114|114.06|114|114.12|114.08|113.94|113.88|83033
1630575300000|2021-09-02 09:35:00|114.08|114.02|114.02|113.96|114.18|114.14|113.98|113.94|115281
1630575600000|2021-09-02 09:40:00|114.04|113.98|114.16|114.1|114.22|114.14|113.98|113.94|94462
1630575900000|2021-09-02 09:45:00|114.18|114.08|114.16|114.12|114.18|114.14|113.98|113.94|84406
1630576200000|2021-09-02 09:50:00|114.18|114.14|114.02|113.96|114.24|114.18|113.96|113.92|156251
1630576500000|2021-09-02 09:55:00|114|113.94|113.76|113.7|114.06|114|113.72|113.7|81199
1630576800000|2021-09-02 10:00:00|113.74|113.72|113.64|113.6|113.74|113.72|113.58|113.52|141526
1630577100000|2021-09-02 10:05:00|113.66|113.62|113.64|113.6|113.82|113.76|113.64|113.6|454037
1630577400000|2021-09-02 10:10:00|113.66|113.58|113.56|113.5|113.72|113.66|113.46|113.4|196278
1630577700000|2021-09-02 10:15:00|113.58|113.52|113.48|113.42|113.64|113.58|113.46|113.4|339116
1630578000000|2021-09-02 10:20:00|113.46|113.4|113.62|113.6|113.62|113.6|113.46|113.4|140360
1630578300000|2021-09-02 10:25:00|113.6|113.58|113.62|113.58|113.74|113.68|113.54|113.5|67167
1630578600000|2021-09-02 10:30:00|113.6|113.56|113.64|113.58|113.64|113.6|113.54|113.5|52963
1630578900000|2021-09-02 10:35:00|113.62|113.6|113.76|113.72|113.76|113.74|113.6|113.58|130089
1630579200000|2021-09-02 10:40:00|113.74|113.74|113.78|113.74|113.78|113.74|113.66|113.6|71299
1630579500000|2021-09-02 10:45:00|113.76|113.72|113.56|113.52|113.84|113.8|113.56|113.52|94690
1630579800000|2021-09-02 10:50:00|113.58|113.54|113.62|113.58|113.66|113.62|113.5|113.46|183384
1630580100000|2021-09-02 10:55:00|113.6|113.56|113.7|113.66|113.74|113.7|113.6|113.56|1833726
1630580400000|2021-09-02 11:00:00|113.72|113.68|113.74|113.68|113.8|113.74|113.66|113.6|89172
1630580700000|2021-09-02 11:05:00|113.72|113.7|113.74|113.7|113.74|113.72|113.58|113.52|116812
1630581000000|2021-09-02 11:10:00|113.76|113.68|113.56|113.52|113.76|113.7|113.54|113.5|58645
1630581300000|2021-09-02 11:15:00|113.58|113.54|113.6|113.56|113.68|113.66|113.58|113.54|114805
1630581600000|2021-09-02 11:20:00|113.58|113.54|113.56|113.54|113.62|113.58|113.5|113.48|68437
1630581900000|2021-09-02 11:25:00|113.54|113.52|113.6|113.58|113.66|113.6|113.46|113.44|65187
1630582200000|2021-09-02 11:30:00|113.58|113.56|113.58|113.54|113.58|113.56|113.5|113.48|35613
1630582500000|2021-09-02 11:35:00|113.56|113.52|113.54|113.5|113.58|113.54|113.5|113.46|42840
1630582800000|2021-09-02 11:40:00|113.56|113.52|113.68|113.66|113.7|113.66|113.54|113.52|82850
1630583100000|2021-09-02 11:45:00|113.7|113.68|113.78|113.74|113.8|113.76|113.64|113.62|32009
1630583400000|2021-09-02 11:50:00|113.8|113.76|113.9|113.84|113.92|113.86|113.76|113.74|66016
1630583700000|2021-09-02 11:55:00|113.88|113.82|113.8|113.76|113.94|113.92|113.8|113.76|63675
1630584000000|2021-09-02 12:00:00|113.82|113.78|114.12|114.08|114.18|114.12|113.82|113.76|100798
1630584300000|2021-09-02 12:05:00|114.1|114.1|113.96|113.9|114.12|114.1|113.92|113.86|68858
1630584600000|2021-09-02 12:10:00|113.94|113.92|114.16|114.1|114.18|114.1|113.94|113.9|205205
1630584900000|2021-09-02 12:15:00|114.12|114.08|114.18|114.14|114.18|114.14|114.06|114.02|43845
1630585200000|2021-09-02 12:20:00|114.2|114.16|114.28|114.24|114.28|114.26|114.18|114.14|37386
1630585500000|2021-09-02 12:25:00|114.26|114.22|114.24|114.2|114.32|114.28|114.18|114.14|84598
1630585800000|2021-09-02 12:30:00|114.28|114.22|114.3|114.26|114.36|114.32|114.18|114.12|72157
1630586100000|2021-09-02 12:35:00|114.32|114.28|114.38|114.32|114.42|114.38|114.24|114.2|159784
1630586400000|2021-09-02 12:40:00|114.4|114.34|114.34|114.32|114.4|114.38|114.26|114.22|143638
1630586700000|2021-09-02 12:45:00|114.32|114.3|114.42|114.4|114.48|114.46|114.32|114.28|69350
1630587000000|2021-09-02 12:50:00|114.4|114.38|114.38|114.34|114.4|114.38|114.34|114.28|29172
1630587300000|2021-09-02 12:55:00|114.36|114.32|114.26|114.22|114.36|114.32|114.24|114.2|184093
1630587600000|2021-09-02 13:00:00|114.28|114.24|114.26|114.22|114.32|114.3|114.22|114.16|73802
1630587900000|2021-09-02 13:05:00|114.28|114.24|114.14|114.1|114.28|114.24|114.1|114.08|66164
1630588200000|2021-09-02 13:10:00|114.12|114.08|114.12|114.1|114.22|114.2|114.1|114.08|43265
1630588500000|2021-09-02 13:15:00|114.16|114.12|114.12|114.1|114.2|114.16|114.1|114.06|24753
1630588800000|2021-09-02 13:20:00|114.14|114.12|114.14|114.12|114.22|114.18|114.12|114.1|51281
1630589100000|2021-09-02 13:25:00|114.12|114.1|114.06|114.04|114.14|114.1|114.04|113.98|40130
1630589400000|2021-09-02 13:30:00|114.04|114.02|114.26|114.22|114.38|114.34|114.04|114.02|175740
1630589700000|2021-09-02 13:35:00|114.24|114.2|113.98|113.94|114.24|114.22|113.9|113.86|150006
1630590000000|2021-09-02 13:40:00|113.96|113.92|113.76|113.72|114.1|114.04|113.7|113.66|213996
1630590300000|2021-09-02 13:45:00|113.78|113.74|113.8|113.74|114.1|114.04|113.78|113.72|90578
1630590600000|2021-09-02 13:50:00|113.82|113.76|114.14|114.06|114.14|114.06|113.66|113.62|223668
1630590900000|2021-09-02 13:55:00|114.12|114.08|113.98|113.94|114.24|114.16|113.82|113.8|98183
1630591200000|2021-09-02 14:00:00|114|113.96|113.96|113.94|114.04|113.98|113.9|113.84|105447
1630591500000|2021-09-02 14:05:00|113.98|113.96|113.92|113.84|114.1|114.08|113.92|113.84|225197
1630591800000|2021-09-02 14:10:00|113.9|113.86|113.84|113.8|114.08|114.02|113.78|113.74|153885
1630592100000|2021-09-02 14:15:00|113.86|113.84|113.92|113.9|113.94|113.92|113.76|113.72|145129
1630592400000|2021-09-02 14:20:00|113.94|113.88|114.04|114|114.16|114.12|113.86|113.82|294595
1630592700000|2021-09-02 14:25:00|114.06|114.02|114.12|114.1|114.16|114.1|113.9|113.86|129851
1630593000000|2021-09-02 14:30:00|114.16|114.12|114.28|114.22|114.3|114.24|114.1|114.08|63977
1630593300000|2021-09-02 14:35:00|114.26|114.24|114.3|114.26|114.36|114.3|114.24|114.22|54161
1630593600000|2021-09-02 14:40:00|114.28|114.24|114|113.96|114.28|114.24|113.98|113.96|155961
1630593900000|2021-09-02 14:45:00|113.98|113.94|113.88|113.84|113.98|113.96|113.86|113.82|94040
1630594200000|2021-09-02 14:50:00|113.9|113.88|113.84|113.78|113.9|113.88|113.78|113.76|176984
1630594500000|2021-09-02 14:55:00|113.82|113.76|113.62|113.6|113.82|113.78|113.62|113.6|254494
1630594800000|2021-09-02 15:00:00|113.64|113.62|113.74|113.7|113.84|113.8|113.6|113.58|229422
1630595100000|2021-09-02 15:05:00|113.76|113.72|114|113.96|114.02|113.98|113.76|113.72|121320
1630595400000|2021-09-02 15:10:00|113.98|113.94|113.86|113.84|114.02|113.98|113.82|113.78|233603
1630595700000|2021-09-02 15:15:00|113.84|113.82|113.78|113.76|113.86|113.82|113.78|113.74|62666
1630596000000|2021-09-02 15:20:00|113.8|113.78|113.74|113.7|113.84|113.8|113.72|113.7|230194
1630596300000|2021-09-02 15:25:00|113.76|113.72|113.9|113.84|114.02|113.98|113.7|113.68|374945
1630652400000|2021-09-03 07:00:00|113.92|113.78|114.32|114.2|114.4|114.28|113.64|113.5|297022
1630652700000|2021-09-03 07:05:00|114.34|114.22|113.6|113.5|114.4|114.36|113.6|113.48|195656
1630653000000|2021-09-03 07:10:00|113.58|113.48|113.78|113.68|113.98|113.88|113.56|113.48|143745
1630653300000|2021-09-03 07:15:00|113.76|113.66|113.66|113.58|113.8|113.7|113.46|113.44|166539
1630653600000|2021-09-03 07:20:00|113.64|113.56|113.86|113.74|113.88|113.74|113.56|113.5|102951
1630653900000|2021-09-03 07:25:00|113.84|113.76|113.72|113.62|114|113.92|113.72|113.62|95470
1630654200000|2021-09-03 07:30:00|113.7|113.64|113.8|113.76|113.98|113.88|113.7|113.62|64994
1630654500000|2021-09-03 07:35:00|113.84|113.74|113.94|113.88|114|113.9|113.72|113.62|26990
1630654800000|2021-09-03 07:40:00|113.92|113.9|113.74|113.7|114.08|113.98|113.7|113.66|85456
1630655100000|2021-09-03 07:45:00|113.76|113.72|113.58|113.54|113.86|113.82|113.5|113.44|116694
1630655400000|2021-09-03 07:50:00|113.6|113.56|113.54|113.5|113.74|113.66|113.46|113.42|47527
1630655700000|2021-09-03 07:55:00|113.56|113.48|113.54|113.48|113.62|113.56|113.4|113.36|110692
1630656000000|2021-09-03 08:00:00|113.52|113.44|113.44|113.36|113.56|113.5|113.38|113.36|60049
1630656300000|2021-09-03 08:05:00|113.42|113.38|113.22|113.18|113.48|113.44|113.22|113.16|304254
1630656600000|2021-09-03 08:10:00|113.24|113.2|113.2|113.14|113.36|113.3|113.04|113|389519
1630656900000|2021-09-03 08:15:00|113.18|113.16|113.28|113.24|113.38|113.32|113.18|113.12|195775
1630657200000|2021-09-03 08:20:00|113.26|113.22|113.24|113.18|113.32|113.26|113.18|113.14|45189
1630657500000|2021-09-03 08:25:00|113.22|113.16|113.3|113.24|113.42|113.36|113.14|113.1|207744
1630657800000|2021-09-03 08:30:00|113.28|113.22|113.24|113.16|113.28|113.24|113.16|113.14|60808
1630658100000|2021-09-03 08:35:00|113.26|113.18|113.28|113.22|113.36|113.3|113.2|113.16|117704
1630658400000|2021-09-03 08:40:00|113.3|113.24|113.18|113.14|113.36|113.3|113.14|113.1|257792
1630658700000|2021-09-03 08:45:00|113.2|113.16|113.06|113|113.24|113.2|113|112.94|261769
1630659000000|2021-09-03 08:50:00|113.02|112.98|112.92|112.88|113.14|113.1|112.86|112.8|201409
1630659300000|2021-09-03 08:55:00|112.94|112.9|112.86|112.8|112.98|112.94|112.78|112.74|172297
1630659600000|2021-09-03 09:00:00|112.84|112.78|112.88|112.82|112.92|112.88|112.78|112.72|48047
1630659900000|2021-09-03 09:05:00|112.86|112.8|112.94|112.9|113|112.94|112.74|112.68|144951
1630660200000|2021-09-03 09:10:00|112.92|112.88|112.94|112.92|113.04|113|112.88|112.86|153621
1630660500000|2021-09-03 09:15:00|112.92|112.9|112.72|112.68|112.94|112.9|112.7|112.64|157059
1630660800000|2021-09-03 09:20:00|112.7|112.66|112.76|112.72|112.82|112.78|112.7|112.66|56911
1630661100000|2021-09-03 09:25:00|112.78|112.74|112.84|112.78|112.9|112.82|112.72|112.66|262753
1630661400000|2021-09-03 09:30:00|112.86|112.8|112.96|112.92|113.02|112.96|112.84|112.78|172332
1630661700000|2021-09-03 09:35:00|112.94|112.9|113.28|113.26|113.36|113.3|112.92|112.88|115034
1630662000000|2021-09-03 09:40:00|113.3|113.28|113.42|113.38|113.54|113.48|113.3|113.28|211981
1630662300000|2021-09-03 09:45:00|113.4|113.36|113.2|113.16|113.4|113.38|113.18|113.16|239945
1630662600000|2021-09-03 09:50:00|113.18|113.14|113.14|113.1|113.26|113.2|113.12|113.06|68196
1630662900000|2021-09-03 09:55:00|113.12|113.08|113.14|113.1|113.18|113.16|113.1|113.04|64389
1630663200000|2021-09-03 10:00:00|113.16|113.12|113.3|113.24|113.32|113.28|113.16|113.1|34541
1630663500000|2021-09-03 10:05:00|113.28|113.22|113.32|113.3|113.34|113.32|113.26|113.22|23783
1630663800000|2021-09-03 10:10:00|113.36|113.32|113.36|113.32|113.54|113.5|113.36|113.32|71013
1630664100000|2021-09-03 10:15:00|113.34|113.28|113.42|113.38|113.52|113.44|113.3|113.28|49846
1630664400000|2021-09-03 10:20:00|113.44|113.4|113.42|113.38|113.46|113.42|113.3|113.28|63139
1630664700000|2021-09-03 10:25:00|113.4|113.4|113.32|113.28|113.42|113.4|113.28|113.24|60967
1630665000000|2021-09-03 10:30:00|113.3|113.26|113.3|113.26|113.34|113.3|113.22|113.16|150706
1630665300000|2021-09-03 10:35:00|113.32|113.28|113.46|113.4|113.46|113.42|113.3|113.26|42622
1630665600000|2021-09-03 10:40:00|113.48|113.42|113.36|113.32|113.48|113.42|113.28|113.22|69490
1630665900000|2021-09-03 10:45:00|113.38|113.34|113.26|113.18|113.46|113.42|113.26|113.18|56430
1630666200000|2021-09-03 10:50:00|113.28|113.2|113.28|113.2|113.36|113.32|113.22|113.18|53951
1630666500000|2021-09-03 10:55:00|113.3|113.22|113.38|113.32|113.38|113.32|113.24|113.16|56049
1630666800000|2021-09-03 11:00:00|113.36|113.3|113.2|113.16|113.36|113.32|113.12|113.06|64803
1630667100000|2021-09-03 11:05:00|113.22|113.18|113.08|113.04|113.28|113.24|113.06|113.02|83127
1630667400000|2021-09-03 11:10:00|113.06|113.02|113.08|113.04|113.12|113.08|113.02|112.96|72711
1630667700000|2021-09-03 11:15:00|113.1|113.06|113.08|113.04|113.18|113.12|113.02|112.98|79137
1630668000000|2021-09-03 11:20:00|113.06|113.02|113.38|113.36|113.38|113.36|113.06|113|93570
1630668300000|2021-09-03 11:25:00|113.4|113.38|113.46|113.44|113.54|113.52|113.4|113.36|66035
1630668600000|2021-09-03 11:30:00|113.44|113.42|113.5|113.46|113.6|113.54|113.42|113.38|43053
1630668900000|2021-09-03 11:35:00|113.52|113.48|113.6|113.54|113.68|113.66|113.5|113.46|49933
1630669200000|2021-09-03 11:40:00|113.58|113.52|113.76|113.7|113.76|113.7|113.58|113.52|94160
1630669500000|2021-09-03 11:45:00|113.78|113.72|113.66|113.62|113.86|113.84|113.64|113.62|118229
1630669800000|2021-09-03 11:50:00|113.64|113.6|113.6|113.52|113.64|113.62|113.5|113.46|81988
1630670100000|2021-09-03 11:55:00|113.58|113.5|113.56|113.52|113.58|113.56|113.52|113.5|12593
1630670400000|2021-09-03 12:00:00|113.54|113.54|113.5|113.48|113.56|113.54|113.42|113.38|66382
1630670700000|2021-09-03 12:05:00|113.48|113.46|113.5|113.48|113.58|113.52|113.46|113.44|28137
1630671000000|2021-09-03 12:10:00|113.48|113.46|113.62|113.56|113.66|113.6|113.48|113.44|41558
1630671300000|2021-09-03 12:15:00|113.64|113.58|113.7|113.66|113.7|113.66|113.62|113.58|17773
1630671600000|2021-09-03 12:20:00|113.68|113.64|113.66|113.6|113.82|113.76|113.64|113.6|52553
1630671900000|2021-09-03 12:25:00|113.64|113.58|113.66|113.62|113.7|113.62|113.52|113.48|35283
1630672200000|2021-09-03 12:30:00|113.68|113.6|113.58|113.52|113.74|113.7|113.24|113.16|105264
1630672500000|2021-09-03 12:35:00|113.62|113.54|113.5|113.44|113.68|113.64|113.4|113.32|68162
1630672800000|2021-09-03 12:40:00|113.48|113.42|113.38|113.3|113.48|113.42|113.3|113.24|72245
1630673100000|2021-09-03 12:45:00|113.4|113.32|113.54|113.5|113.64|113.56|113.34|113.28|83575
1630673400000|2021-09-03 12:50:00|113.56|113.48|113.68|113.62|113.7|113.62|113.46|113.4|27249
1630673700000|2021-09-03 12:55:00|113.66|113.6|113.9|113.88|113.94|113.88|113.58|113.52|15002
1630674000000|2021-09-03 13:00:00|113.92|113.86|113.62|113.58|113.98|113.9|113.58|113.52|72601
1630674300000|2021-09-03 13:05:00|113.64|113.6|113.86|113.8|113.88|113.8|113.62|113.58|68701
1630674600000|2021-09-03 13:10:00|113.84|113.78|113.78|113.74|113.9|113.86|113.74|113.68|58657
1630674900000|2021-09-03 13:15:00|113.8|113.72|113.42|113.36|113.8|113.76|113.42|113.34|71367
1630675200000|2021-09-03 13:20:00|113.4|113.34|113.08|112.98|113.4|113.34|113|112.96|203934
1630675500000|2021-09-03 13:25:00|113.04|112.96|112.86|112.8|113.06|112.96|112.72|112.68|270776
1630675800000|2021-09-03 13:30:00|112.88|112.84|112.86|112.78|113.1|113.02|112.8|112.76|168477
1630676100000|2021-09-03 13:35:00|112.84|112.8|112.78|112.72|113.06|113|112.78|112.72|222193
1630676400000|2021-09-03 13:40:00|112.76|112.7|112.92|112.86|113.02|112.96|112.76|112.68|137823
1630676700000|2021-09-03 13:45:00|112.9|112.84|112.92|112.86|112.96|112.92|112.78|112.74|263789
1630677000000|2021-09-03 13:50:00|112.9|112.84|112.78|112.72|112.92|112.86|112.66|112.6|188036
1630677300000|2021-09-03 13:55:00|112.8|112.74|112.84|112.82|112.92|112.88|112.74|112.7|164270
1630677600000|2021-09-03 14:00:00|112.82|112.8|112.8|112.74|112.86|112.82|112.58|112.52|262028
1630677900000|2021-09-03 14:05:00|112.78|112.72|112.6|112.56|112.78|112.74|112.56|112.52|188389
1630678200000|2021-09-03 14:10:00|112.62|112.58|112.82|112.8|112.84|112.8|112.56|112.52|173122
1630678500000|2021-09-03 14:15:00|112.86|112.82|112.86|112.84|112.94|112.92|112.78|112.74|199214
1630678800000|2021-09-03 14:20:00|112.88|112.86|112.78|112.74|112.94|112.9|112.72|112.66|118210
1630679100000|2021-09-03 14:25:00|112.8|112.76|112.88|112.82|112.88|112.82|112.72|112.68|497173
1630679400000|2021-09-03 14:30:00|112.86|112.8|112.58|112.56|112.86|112.8|112.56|112.52|116260
1630679700000|2021-09-03 14:35:00|112.56|112.54|112.32|112.28|112.58|112.54|112.32|112.26|186371
1630680000000|2021-09-03 14:40:00|112.3|112.26|112.12|112.06|112.34|112.3|112.06|112.04|536025
1630680300000|2021-09-03 14:45:00|112.1|112.08|111.96|111.92|112.14|112.1|111.96|111.92|658004
1630680600000|2021-09-03 14:50:00|111.94|111.9|111.7|111.68|111.94|111.9|111.68|111.66|377656
1630680900000|2021-09-03 14:55:00|111.68|111.66|111.92|111.88|112.02|111.96|111.66|111.64|350538
1630681200000|2021-09-03 15:00:00|111.9|111.86|111.9|111.86|112.04|112|111.88|111.86|145193
1630681500000|2021-09-03 15:05:00|111.92|111.88|111.88|111.86|111.94|111.9|111.8|111.78|313540
1630681800000|2021-09-03 15:10:00|111.86|111.84|111.9|111.86|111.92|111.9|111.82|111.8|289996
1630682100000|2021-09-03 15:15:00|111.88|111.84|111.86|111.84|111.9|111.86|111.78|111.74|284730
1630682400000|2021-09-03 15:20:00|111.84|111.82|111.92|111.88|111.94|111.9|111.82|111.8|260674
1630682700000|2021-09-03 15:25:00|111.9|111.9|111.92|111.86|111.94|111.92|111.8|111.78|549646
1630911600000|2021-09-06 07:00:00|113.08|112.28|112.86|112.72|113.34|113.04|112.72|112.04|561029
1630911900000|2021-09-06 07:05:00|112.84|112.7|112.26|112.2|112.92|112.78|112.24|112.18|322018
1630912200000|2021-09-06 07:10:00|112.24|112.22|112.74|112.6|112.76|112.64|112.24|112.2|317894
1630912500000|2021-09-06 07:15:00|112.76|112.62|112.84|112.74|112.86|112.78|112.66|112.56|214284
1630912800000|2021-09-06 07:20:00|112.86|112.76|112.94|112.86|113.14|113.06|112.8|112.74|119273
1630913100000|2021-09-06 07:25:00|112.92|112.84|112.88|112.82|112.92|112.84|112.68|112.6|319718
1630913400000|2021-09-06 07:30:00|112.84|112.8|112.78|112.7|112.88|112.8|112.7|112.62|29355
1630913700000|2021-09-06 07:35:00|112.76|112.68|113.26|113.2|113.26|113.2|112.7|112.62|191014
1630914000000|2021-09-06 07:40:00|113.24|113.22|112.82|112.78|113.24|113.22|112.8|112.76|167299
1630914300000|2021-09-06 07:45:00|112.84|112.8|112.78|112.72|112.92|112.86|112.74|112.72|97009
1630914600000|2021-09-06 07:50:00|112.76|112.7|112.58|112.52|112.9|112.82|112.56|112.5|340756
1630914900000|2021-09-06 07:55:00|112.56|112.5|112.62|112.54|112.72|112.64|112.46|112.38|99868
1630915200000|2021-09-06 08:00:00|112.64|112.56|112.6|112.52|112.7|112.62|112.46|112.4|55815
1630915500000|2021-09-06 08:05:00|112.62|112.54|112.72|112.68|112.76|112.7|112.58|112.54|74865
1630915800000|2021-09-06 08:10:00|112.7|112.7|112.82|112.76|112.88|112.8|112.7|112.66|68174
1630916100000|2021-09-06 08:15:00|112.8|112.78|112.76|112.7|112.92|112.88|112.72|112.68|50990
1630916400000|2021-09-06 08:20:00|112.74|112.68|112.74|112.72|112.78|112.74|112.68|112.62|29405
1630916700000|2021-09-06 08:25:00|112.76|112.7|112.74|112.7|112.78|112.74|112.6|112.56|24829
1630917000000|2021-09-06 08:30:00|112.72|112.68|112.78|112.74|112.8|112.76|112.66|112.6|43928
1630917300000|2021-09-06 08:35:00|112.8|112.76|112.9|112.84|112.9|112.86|112.76|112.74|113981
1630917600000|2021-09-06 08:40:00|112.92|112.86|113.16|113.12|113.18|113.14|112.92|112.86|134600
1630917900000|2021-09-06 08:45:00|113.18|113.14|113.22|113.16|113.28|113.22|113.08|113.02|88854
1630918200000|2021-09-06 08:50:00|113.18|113.14|113.02|112.98|113.2|113.16|112.98|112.9|74745
1630918500000|2021-09-06 08:55:00|113.04|113|113.14|113.1|113.16|113.1|113.02|112.98|27439
1630918800000|2021-09-06 09:00:00|113.12|113.08|113.16|113.12|113.26|113.2|113.1|113.06|60831
1630919100000|2021-09-06 09:05:00|113.14|113.14|113.22|113.16|113.24|113.18|113.08|113.06|88078
1630919400000|2021-09-06 09:10:00|113.2|113.14|113.14|113.1|113.22|113.2|113.1|113.04|84671
1630919700000|2021-09-06 09:15:00|113.16|113.12|113.16|113.12|113.24|113.2|113.04|113|85138
1630920000000|2021-09-06 09:20:00|113.14|113.14|113.32|113.28|113.34|113.3|113.14|113.12|52900
1630920300000|2021-09-06 09:25:00|113.3|113.26|113.32|113.28|113.4|113.32|113.26|113.24|61193
1630920600000|2021-09-06 09:30:00|113.34|113.3|113.34|113.3|113.52|113.46|113.32|113.28|125504
1630920900000|2021-09-06 09:35:00|113.32|113.28|113.44|113.38|113.44|113.38|113.3|113.26|48029
1630921200000|2021-09-06 09:40:00|113.4|113.4|113.4|113.36|113.46|113.44|113.38|113.36|44100
1630921500000|2021-09-06 09:45:00|113.42|113.38|113.86|113.8|113.86|113.8|113.4|113.36|88412
1630921800000|2021-09-06 09:50:00|113.84|113.78|113.66|113.64|113.88|113.84|113.66|113.6|106316
1630922100000|2021-09-06 09:55:00|113.68|113.66|113.74|113.72|113.8|113.76|113.64|113.6|120650
1630922400000|2021-09-06 10:00:00|113.76|113.74|113.76|113.68|113.86|113.8|113.64|113.6|66063
1630922700000|2021-09-06 10:05:00|113.74|113.72|113.84|113.78|113.86|113.8|113.72|113.68|35335
1630923000000|2021-09-06 10:10:00|113.86|113.8|113.84|113.8|113.9|113.86|113.82|113.78|56617
1630923300000|2021-09-06 10:15:00|113.86|113.82|113.94|113.92|113.98|113.92|113.86|113.8|44654
1630923600000|2021-09-06 10:20:00|113.96|113.9|113.88|113.86|114|113.94|113.84|113.8|113711
1630923900000|2021-09-06 10:25:00|113.86|113.84|113.76|113.7|113.88|113.84|113.72|113.64|36710
1630924200000|2021-09-06 10:30:00|113.8|113.72|113.9|113.84|113.94|113.9|113.76|113.7|54105
1630924500000|2021-09-06 10:35:00|113.88|113.82|113.94|113.88|113.94|113.9|113.78|113.76|42102
1630924800000|2021-09-06 10:40:00|113.92|113.86|113.84|113.8|113.92|113.86|113.76|113.72|54076
1630925100000|2021-09-06 10:45:00|113.82|113.78|113.68|113.66|113.82|113.78|113.62|113.58|253859
1630925400000|2021-09-06 10:50:00|113.7|113.68|113.58|113.54|113.78|113.74|113.52|113.46|202976
1630925700000|2021-09-06 10:55:00|113.6|113.56|113.44|113.4|113.7|113.64|113.4|113.34|151924
1630926000000|2021-09-06 11:00:00|113.48|113.42|113.4|113.34|113.6|113.54|113.4|113.32|129733
1630926300000|2021-09-06 11:05:00|113.42|113.36|113.28|113.22|113.42|113.38|113.26|113.22|28585
1630926600000|2021-09-06 11:10:00|113.26|113.18|113.18|113.12|113.26|113.22|113.12|113.1|24453
1630926900000|2021-09-06 11:15:00|113.16|113.14|113.14|113.06|113.22|113.18|113.08|113.02|39312
1630927200000|2021-09-06 11:20:00|113.12|113.04|113.06|113.02|113.12|113.06|113|112.96|23089
1630927500000|2021-09-06 11:25:00|113.08|113.04|113.08|113.04|113.14|113.1|113.02|112.98|59563
1630927800000|2021-09-06 11:30:00|113.06|113.06|112.98|112.94|113.1|113.06|112.96|112.9|49279
1630928100000|2021-09-06 11:35:00|113|112.96|112.98|112.94|113|112.98|112.92|112.88|44564
1630928400000|2021-09-06 11:40:00|112.96|112.92|112.98|112.94|113.1|113.04|112.94|112.9|21877
1630928700000|2021-09-06 11:45:00|112.96|112.92|112.94|112.9|112.98|112.94|112.9|112.88|31535
1630929000000|2021-09-06 11:50:00|112.92|112.88|112.68|112.66|112.92|112.88|112.66|112.62|55615
1630929300000|2021-09-06 11:55:00|112.66|112.64|112.68|112.64|112.74|112.7|112.66|112.6|36831
1630929600000|2021-09-06 12:00:00|112.7|112.66|112.92|112.88|112.94|112.9|112.7|112.64|24693
1630929900000|2021-09-06 12:05:00|112.94|112.9|112.82|112.76|112.96|112.92|112.8|112.76|69747
1630930200000|2021-09-06 12:10:00|112.84|112.78|112.82|112.8|112.88|112.84|112.78|112.76|21993
1630930500000|2021-09-06 12:15:00|112.8|112.78|112.84|112.8|112.88|112.84|112.8|112.78|32273
1630930800000|2021-09-06 12:20:00|112.86|112.82|112.78|112.74|112.92|112.9|112.76|112.74|41463
1630931100000|2021-09-06 12:25:00|112.76|112.72|112.74|112.7|112.78|112.74|112.72|112.66|17702
1630931400000|2021-09-06 12:30:00|112.76|112.72|112.8|112.78|112.8|112.78|112.7|112.66|44810
1630931700000|2021-09-06 12:35:00|112.78|112.76|112.82|112.8|112.84|112.8|112.76|112.74|13944
1630932000000|2021-09-06 12:40:00|112.84|112.78|112.86|112.84|112.92|112.88|112.78|112.76|32840
1630932300000|2021-09-06 12:45:00|112.84|112.82|112.78|112.74|112.86|112.82|112.74|112.7|57270
1630932600000|2021-09-06 12:50:00|112.76|112.76|112.88|112.84|112.94|112.9|112.76|112.76|97636
1630932900000|2021-09-06 12:55:00|112.86|112.82|112.86|112.82|112.88|112.86|112.78|112.74|45358
1630933200000|2021-09-06 13:00:00|112.84|112.8|112.84|112.8|112.86|112.82|112.76|112.74|15848
1630933500000|2021-09-06 13:05:00|112.82|112.82|112.82|112.78|112.82|112.82|112.8|112.76|35845
1630933800000|2021-09-06 13:10:00|112.8|112.76|112.56|112.54|112.8|112.76|112.56|112.54|54121
1630934100000|2021-09-06 13:15:00|112.54|112.52|112.42|112.38|112.56|112.52|112.34|112.32|162598
1630934400000|2021-09-06 13:20:00|112.44|112.4|112.28|112.22|112.44|112.4|112.26|112.2|115036
1630934700000|2021-09-06 13:25:00|112.3|112.24|112.3|112.26|112.34|112.28|112.26|112.24|29251
1630935000000|2021-09-06 13:30:00|112.28|112.24|112.28|112.26|112.3|112.26|112.22|112.2|66537
1630935300000|2021-09-06 13:35:00|112.3|112.24|112.4|112.36|112.42|112.38|112.2|112.16|82596
1630935600000|2021-09-06 13:40:00|112.38|112.34|112.42|112.4|112.48|112.42|112.32|112.3|102601
1630935900000|2021-09-06 13:45:00|112.44|112.42|112.54|112.52|112.54|112.52|112.4|112.36|47117
1630936200000|2021-09-06 13:50:00|112.52|112.5|112.48|112.44|112.6|112.56|112.44|112.4|78238
1630936500000|2021-09-06 13:55:00|112.5|112.46|112.42|112.38|112.56|112.52|112.36|112.32|137873
1630936800000|2021-09-06 14:00:00|112.44|112.42|112.56|112.5|112.56|112.5|112.4|112.36|61072
1630937100000|2021-09-06 14:05:00|112.54|112.52|112.48|112.46|112.58|112.52|112.44|112.42|100247
1630937400000|2021-09-06 14:10:00|112.46|112.44|112.44|112.4|112.5|112.46|112.38|112.36|60738
1630937700000|2021-09-06 14:15:00|112.42|112.38|112.34|112.3|112.46|112.42|112.28|112.26|108883
1630938000000|2021-09-06 14:20:00|112.36|112.28|112.18|112.14|112.36|112.28|112.14|112.1|99548
1630938300000|2021-09-06 14:25:00|112.22|112.16|112.22|112.2|112.3|112.26|112.14|112.1|126856
1630938600000|2021-09-06 14:30:00|112.26|112.22|112.18|112.16|112.26|112.22|112.14|112.12|57770
1630938900000|2021-09-06 14:35:00|112.2|112.18|112.2|112.16|112.24|112.2|112.14|112.12|123371
1630939200000|2021-09-06 14:40:00|112.18|112.14|112.1|112.08|112.18|112.16|112.1|112.06|87069
1630939500000|2021-09-06 14:45:00|112.12|112.06|112.08|112.04|112.16|112.12|112.08|112.04|65361
1630939800000|2021-09-06 14:50:00|112.1|112.06|112.2|112.16|112.22|112.2|112.1|112.06|67575
1630940100000|2021-09-06 14:55:00|112.22|112.18|112.34|112.3|112.38|112.34|112.22|112.18|96465
1630940400000|2021-09-06 15:00:00|112.36|112.32|112.46|112.42|112.5|112.44|112.36|112.32|164173
1630940700000|2021-09-06 15:05:00|112.48|112.44|112.3|112.26|112.5|112.48|112.28|112.26|105636
1630941000000|2021-09-06 15:10:00|112.28|112.24|112.18|112.14|112.36|112.32|112.18|112.12|423935
1630941300000|2021-09-06 15:15:00|112.16|112.16|112.28|112.24|112.3|112.26|112.16|112.12|201324
1630941600000|2021-09-06 15:20:00|112.26|112.22|112.26|112.2|112.34|112.28|112.22|112.2|92059
1630941900000|2021-09-06 15:25:00|112.24|112.18|112.12|112.06|112.24|112.2|112.08|112.02|238342
1630998000000|2021-09-07 07:00:00|112.66|111.98|112.04|111.82|112.88|112.12|111.9|111.62|241486
1630998300000|2021-09-07 07:05:00|112|111.84|111.92|111.84|112.1|111.96|111.72|111.6|66855
1630998600000|2021-09-07 07:10:00|111.9|111.78|111.94|111.88|111.94|111.88|111.78|111.66|109466
1630998900000|2021-09-07 07:15:00|111.92|111.86|112.12|112.02|112.14|112.04|111.8|111.7|107070
1630999200000|2021-09-07 07:20:00|112.14|112.04|112.4|112.3|112.5|112.36|112.08|112|52844
1630999500000|2021-09-07 07:25:00|112.38|112.32|112.42|112.36|112.48|112.38|112.2|112.16|86153
1630999800000|2021-09-07 07:30:00|112.4|112.34|112.52|112.4|112.62|112.52|112.32|112.26|100948
1631000100000|2021-09-07 07:35:00|112.5|112.44|112.2|112.12|112.5|112.44|112.2|112.12|100285
1631000400000|2021-09-07 07:40:00|112.22|112.14|112.74|112.66|112.76|112.66|112.2|112.12|65080
1631000700000|2021-09-07 07:45:00|112.76|112.7|113.04|112.98|113.06|112.98|112.66|112.6|66634
1631001000000|2021-09-07 07:50:00|113.02|112.96|112.8|112.74|113.02|112.98|112.78|112.74|48094
1631001300000|2021-09-07 07:55:00|112.78|112.72|112.82|112.76|113.06|113|112.72|112.64|75359
1631001600000|2021-09-07 08:00:00|112.84|112.74|112.82|112.74|112.86|112.78|112.7|112.66|98710
1631001900000|2021-09-07 08:05:00|112.8|112.76|112.34|112.32|112.82|112.76|112.3|112.26|79155
1631002200000|2021-09-07 08:10:00|112.38|112.3|112.64|112.62|112.64|112.62|112.34|112.3|100975
1631002500000|2021-09-07 08:15:00|112.62|112.6|112.62|112.56|112.64|112.6|112.5|112.46|86069
1631002800000|2021-09-07 08:20:00|112.6|112.58|112.56|112.54|112.66|112.6|112.48|112.44|18928
1631003100000|2021-09-07 08:25:00|112.58|112.52|112.6|112.54|112.62|112.58|112.48|112.44|29148
1631003400000|2021-09-07 08:30:00|112.58|112.52|112.56|112.5|112.74|112.7|112.54|112.5|122426
1631003700000|2021-09-07 08:35:00|112.58|112.52|112.62|112.58|112.64|112.6|112.52|112.48|60945
1631004000000|2021-09-07 08:40:00|112.64|112.6|112.66|112.64|112.68|112.64|112.58|112.52|59077
1631004300000|2021-09-07 08:45:00|112.64|112.62|112.64|112.6|112.66|112.62|112.6|112.56|26362
1631004600000|2021-09-07 08:50:00|112.66|112.62|112.74|112.7|112.86|112.82|112.64|112.6|119190
1631004900000|2021-09-07 08:55:00|112.76|112.72|112.92|112.88|112.98|112.9|112.74|112.7|46204
1631005200000|2021-09-07 09:00:00|112.94|112.9|113.32|113.26|113.34|113.28|112.94|112.88|43409
1631005500000|2021-09-07 09:05:00|113.34|113.28|113.3|113.26|113.46|113.42|113.18|113.16|212388
1631005800000|2021-09-07 09:10:00|113.28|113.28|113.04|113.02|113.3|113.28|113.04|113|117121
1631006100000|2021-09-07 09:15:00|113.08|113.04|113.14|113.08|113.16|113.1|112.96|112.9|123428
1631006400000|2021-09-07 09:20:00|113.16|113.1|113.04|112.98|113.22|113.16|113|112.96|98046
1631006700000|2021-09-07 09:25:00|113.06|113|113.16|113.12|113.2|113.16|113.02|112.98|40985
1631007000000|2021-09-07 09:30:00|113.14|113.1|112.88|112.84|113.14|113.1|112.88|112.82|45241
1631007300000|2021-09-07 09:35:00|112.9|112.86|112.94|112.9|113.04|112.98|112.88|112.84|48863
1631007600000|2021-09-07 09:40:00|112.96|112.92|112.98|112.92|113.1|113.04|112.96|112.92|31271
1631007900000|2021-09-07 09:45:00|113|112.94|113.04|113|113.06|113.04|112.94|112.92|24203
1631008200000|2021-09-07 09:50:00|113.02|112.98|112.96|112.94|113.06|113.02|112.94|112.9|103821
1631008500000|2021-09-07 09:55:00|112.94|112.92|113.06|113.04|113.08|113.04|112.92|112.9|75200
1631008800000|2021-09-07 10:00:00|113.04|113.02|112.94|112.88|113.06|113.02|112.86|112.84|57874
1631009100000|2021-09-07 10:05:00|112.96|112.9|112.96|112.92|113.04|113|112.94|112.88|46096
1631009400000|2021-09-07 10:10:00|112.94|112.9|112.9|112.84|112.94|112.9|112.82|112.76|47764
1631009700000|2021-09-07 10:15:00|112.88|112.86|112.84|112.78|112.98|112.92|112.76|112.7|54651
1631010000000|2021-09-07 10:20:00|112.82|112.8|112.74|112.7|112.88|112.82|112.74|112.7|89836
1631010300000|2021-09-07 10:25:00|112.78|112.68|112.64|112.6|112.86|112.8|112.62|112.6|79389
1631010600000|2021-09-07 10:30:00|112.62|112.58|112.66|112.6|112.74|112.7|112.58|112.5|116422
1631010900000|2021-09-07 10:35:00|112.64|112.62|112.82|112.8|112.84|112.8|112.6|112.58|43508
1631011200000|2021-09-07 10:40:00|112.86|112.82|112.92|112.88|112.96|112.88|112.84|112.8|22990
1631011500000|2021-09-07 10:45:00|112.9|112.86|113|112.98|113.02|112.98|112.88|112.86|76303
1631011800000|2021-09-07 10:50:00|113.04|113|113.02|113|113.08|113.02|112.98|112.92|30727
1631012100000|2021-09-07 10:55:00|113.06|113.02|113.08|113.04|113.16|113.12|113.02|113|53375
1631012400000|2021-09-07 11:00:00|113.1|113.06|113.1|113.06|113.18|113.14|113.04|113|35969
1631012700000|2021-09-07 11:05:00|113.08|113.04|113.08|113.06|113.14|113.1|113.02|112.98|51083
1631013000000|2021-09-07 11:10:00|113.06|113.04|112.96|112.92|113.08|113.04|112.92|112.86|62552
1631013300000|2021-09-07 11:15:00|112.98|112.94|113.1|113.04|113.12|113.06|112.98|112.94|28228
1631013600000|2021-09-07 11:20:00|113.08|113.06|113.16|113.12|113.3|113.26|113.08|113.06|45525
1631013900000|2021-09-07 11:25:00|113.14|113.14|113.16|113.14|113.22|113.18|113.14|113.12|64041
1631014200000|2021-09-07 11:30:00|113.14|113.12|113.1|113.06|113.18|113.12|113.08|113.04|21804
1631014500000|2021-09-07 11:35:00|113.12|113.08|113.12|113.06|113.2|113.14|113.04|113.02|21110
1631014800000|2021-09-07 11:40:00|113.1|113.08|113.18|113.14|113.2|113.16|113.1|113.08|30435
1631015100000|2021-09-07 11:45:00|113.2|113.16|113.14|113.1|113.24|113.2|113.1|113.08|31032
1631015400000|2021-09-07 11:50:00|113.16|113.12|113.26|113.22|113.26|113.24|113.14|113.1|36458
1631015700000|2021-09-07 11:55:00|113.28|113.24|113.26|113.24|113.32|113.28|113.24|113.22|44175
1631016000000|2021-09-07 12:00:00|113.28|113.22|112.9|112.86|113.28|113.22|112.82|112.8|140836
1631016300000|2021-09-07 12:05:00|112.92|112.88|112.56|112.5|112.94|112.92|112.54|112.48|130442
1631016600000|2021-09-07 12:10:00|112.58|112.52|112.48|112.42|112.68|112.62|112.38|112.32|36034
1631016900000|2021-09-07 12:15:00|112.46|112.4|112.5|112.46|112.5|112.46|112.36|112.26|45762
1631017200000|2021-09-07 12:20:00|112.48|112.44|112.48|112.44|112.5|112.48|112.44|112.38|44101
1631017500000|2021-09-07 12:25:00|112.46|112.46|112.62|112.56|112.62|112.56|112.4|112.36|70508
1631017800000|2021-09-07 12:30:00|112.64|112.58|112.62|112.54|112.68|112.62|112.54|112.5|47386
1631018100000|2021-09-07 12:35:00|112.6|112.56|112.48|112.42|112.7|112.64|112.46|112.42|39340
1631018400000|2021-09-07 12:40:00|112.46|112.4|112.56|112.48|112.56|112.52|112.46|112.38|15686
1631018700000|2021-09-07 12:45:00|112.54|112.52|112.52|112.46|112.62|112.56|112.46|112.42|24540
1631019000000|2021-09-07 12:50:00|112.5|112.44|112.48|112.42|112.54|112.44|112.38|112.32|79129
1631019300000|2021-09-07 12:55:00|112.46|112.4|112.52|112.48|112.58|112.52|112.42|112.38|25811
1631019600000|2021-09-07 13:00:00|112.5|112.46|112.34|112.28|112.52|112.48|112.28|112.22|58896
1631019900000|2021-09-07 13:05:00|112.32|112.26|112.36|112.3|112.4|112.36|112.24|112.18|76376
1631020200000|2021-09-07 13:10:00|112.34|112.28|112.36|112.3|112.44|112.38|112.28|112.26|152126
1631020500000|2021-09-07 13:15:00|112.38|112.32|112.4|112.36|112.46|112.42|112.32|112.28|120726
1631020800000|2021-09-07 13:20:00|112.38|112.34|112.34|112.28|112.38|112.36|112.28|112.24|35652
1631021100000|2021-09-07 13:25:00|112.32|112.26|112.3|112.26|112.32|112.28|112.22|112.16|55645
1631021400000|2021-09-07 13:30:00|112.32|112.28|112.26|112.2|112.64|112.56|112.22|112.16|206505
1631021700000|2021-09-07 13:35:00|112.24|112.18|112.46|112.4|112.54|112.48|112.18|112.14|197357
1631022000000|2021-09-07 13:40:00|112.48|112.42|112.46|112.4|112.5|112.46|112.28|112.22|84547
1631022300000|2021-09-07 13:45:00|112.44|112.38|112.48|112.42|112.58|112.52|112.28|112.22|135591
1631022600000|2021-09-07 13:50:00|112.46|112.4|112.48|112.46|112.7|112.62|112.4|112.34|112426
1631022900000|2021-09-07 13:55:00|112.46|112.42|112.26|112.24|112.68|112.62|112.26|112.22|114670
1631023200000|2021-09-07 14:00:00|112.24|112.22|112.2|112.14|112.36|112.3|112.12|112.08|129880
1631023500000|2021-09-07 14:05:00|112.22|112.16|112.14|112.08|112.22|112.16|112.06|112|58651
1631023800000|2021-09-07 14:10:00|112.12|112.06|112.06|112.02|112.18|112.14|112.04|112.02|75945
1631024100000|2021-09-07 14:15:00|112.1|112.04|112.1|112.06|112.16|112.14|111.94|111.92|358562
1631024400000|2021-09-07 14:20:00|112.12|112.08|112.02|111.98|112.14|112.12|111.96|111.92|109793
1631024700000|2021-09-07 14:25:00|112|111.96|111.96|111.92|112.02|111.98|111.92|111.9|107144
1631025000000|2021-09-07 14:30:00|111.94|111.9|111.58|111.52|111.98|111.94|111.56|111.5|152881
1631025300000|2021-09-07 14:35:00|111.56|111.54|111.48|111.44|111.64|111.58|111.48|111.42|143222
1631025600000|2021-09-07 14:40:00|111.5|111.46|111.32|111.28|111.54|111.5|111.3|111.24|163427
1631025900000|2021-09-07 14:45:00|111.34|111.3|111.14|111.08|111.36|111.34|111.12|111.06|229646
1631026200000|2021-09-07 14:50:00|111.12|111.1|110.42|110.38|111.14|111.1|109.46|109.04|3101300
1631026500000|2021-09-07 14:55:00|110.4|110.36|110.72|110.66|110.88|110.86|110.38|110.32|504934
1631026800000|2021-09-07 15:00:00|110.7|110.6|110.92|110.86|110.96|110.9|110.58|110.52|277727
1631027100000|2021-09-07 15:05:00|110.94|110.88|111.06|111.02|111.06|111.02|110.86|110.8|231904
1631027400000|2021-09-07 15:10:00|111.08|111.04|111.08|111.02|111.2|111.1|110.98|110.94|243651
1631027700000|2021-09-07 15:15:00|111.06|111|111|110.96|111.08|111.06|110.96|110.9|301661
1631028000000|2021-09-07 15:20:00|110.98|110.94|111.04|111.02|111.08|111.04|110.98|110.94|80938
1631028300000|2021-09-07 15:25:00|111.08|111.04|110.86|110.84|111.12|111.06|110.8|110.74|433928
1631084400000|2021-09-08 07:00:00|110.88|110.6|110.38|110.18|111.18|110.62|109.92|109.8|833027
1631084700000|2021-09-08 07:05:00|110.3|110.16|111.14|111.02|111.18|111.02|110.24|110.1|380961
1631085000000|2021-09-08 07:10:00|111.06|111|110.64|110.54|111.06|111|110.64|110.54|155533
1631085300000|2021-09-08 07:15:00|110.62|110.52|111.02|110.94|111.04|110.94|110.56|110.5|80035
1631085600000|2021-09-08 07:20:00|111.04|110.96|111.12|111.04|111.28|111.2|111|110.92|150071
1631085900000|2021-09-08 07:25:00|111.1|111.02|111.38|111.26|111.5|111.34|110.96|110.84|99199
1631086200000|2021-09-08 07:30:00|111.36|111.28|111.4|111.28|111.44|111.36|111.08|110.94|84705
1631086500000|2021-09-08 07:35:00|111.38|111.3|111.62|111.52|111.86|111.76|111.38|111.28|112052
1631086800000|2021-09-08 07:40:00|111.64|111.58|111.76|111.66|111.9|111.8|111.62|111.54|90748
1631087100000|2021-09-08 07:45:00|111.74|111.64|111.42|111.34|111.74|111.64|111.22|111.1|178918
1631087400000|2021-09-08 07:50:00|111.4|111.32|111.56|111.5|111.56|111.5|111.3|111.24|182715
1631087700000|2021-09-08 07:55:00|111.54|111.52|111.62|111.54|111.7|111.6|111.46|111.4|91432
1631088000000|2021-09-08 08:00:00|111.64|111.52|111.58|111.48|111.66|111.6|111.26|111.2|131225
1631088300000|2021-09-08 08:05:00|111.6|111.5|111.4|111.32|111.6|111.56|111.26|111.22|69256
1631088600000|2021-09-08 08:10:00|111.42|111.34|110.74|110.66|111.42|111.34|110.74|110.66|90961
1631088900000|2021-09-08 08:15:00|110.78|110.68|110.34|110.28|110.8|110.76|110.34|110.28|139775
1631089200000|2021-09-08 08:20:00|110.32|110.26|110.34|110.26|110.52|110.46|110.22|110.12|159232
1631089500000|2021-09-08 08:25:00|110.32|110.24|110.6|110.52|110.7|110.62|110.26|110.18|474655
1631089800000|2021-09-08 08:30:00|110.58|110.5|110.72|110.64|110.74|110.7|110.44|110.36|237016
1631090100000|2021-09-08 08:35:00|110.7|110.62|111.1|111.02|111.14|111.06|110.62|110.56|117382
1631090400000|2021-09-08 08:40:00|111.12|111.04|111.14|111.06|111.16|111.1|110.92|110.82|157946
1631090700000|2021-09-08 08:45:00|111.12|111.08|111.08|111.02|111.26|111.16|111.08|110.98|64543
1631091000000|2021-09-08 08:50:00|111.06|111|111|110.92|111.2|111.14|110.96|110.9|48069
1631091300000|2021-09-08 08:55:00|111.02|110.94|111.08|111.02|111.18|111.12|111.02|110.94|105557
1631091600000|2021-09-08 09:00:00|111.06|111|110.96|110.88|111.12|111.06|110.9|110.82|98411
1631091900000|2021-09-08 09:05:00|110.94|110.9|111.14|111.08|111.22|111.16|110.88|110.82|78399
1631092200000|2021-09-08 09:10:00|111.12|111.06|111.16|111.12|111.24|111.22|111.06|111.02|43675
1631092500000|2021-09-08 09:15:00|111.14|111.1|111|110.94|111.18|111.14|110.98|110.9|54748
1631092800000|2021-09-08 09:20:00|111.02|110.96|111.14|111.1|111.14|111.1|110.98|110.94|50071
1631093100000|2021-09-08 09:25:00|111.16|111.12|111.3|111.26|111.32|111.26|111.04|110.98|82684
1631093400000|2021-09-08 09:30:00|111.32|111.3|111.32|111.26|111.36|111.3|111.18|111.1|108091
1631093700000|2021-09-08 09:35:00|111.34|111.28|111.56|111.5|111.6|111.52|111.24|111.18|84718
1631094000000|2021-09-08 09:40:00|111.58|111.52|111.62|111.56|111.7|111.62|111.46|111.42|79942
1631094300000|2021-09-08 09:45:00|111.64|111.58|111.82|111.8|111.9|111.86|111.58|111.52|117491
1631094600000|2021-09-08 09:50:00|111.84|111.82|112.04|112|112.06|112|111.84|111.82|112513
1631094900000|2021-09-08 09:55:00|112.02|111.98|112.18|112.12|112.24|112.16|112.02|111.98|197738
1631095200000|2021-09-08 10:00:00|112.16|112.14|112.14|112.08|112.24|112.16|112.08|112|86905
1631095500000|2021-09-08 10:05:00|112.16|112.1|112.18|112.16|112.3|112.26|112.1|112.04|83746
1631095800000|2021-09-08 10:10:00|112.2|112.18|112.26|112.2|112.48|112.44|112.2|112.18|96629
1631096100000|2021-09-08 10:15:00|112.28|112.22|112.6|112.54|112.64|112.58|112.28|112.22|92564
1631096400000|2021-09-08 10:20:00|112.62|112.56|112.9|112.86|112.9|112.86|112.6|112.56|41536
1631096700000|2021-09-08 10:25:00|112.88|112.84|112.94|112.86|113.06|112.98|112.86|112.8|99192
1631097000000|2021-09-08 10:30:00|112.92|112.88|112.7|112.64|112.94|112.9|112.68|112.64|77988
1631097300000|2021-09-08 10:35:00|112.72|112.66|112.6|112.54|112.78|112.76|112.6|112.54|50248
1631097600000|2021-09-08 10:40:00|112.64|112.56|112.7|112.66|112.76|112.7|112.64|112.54|38971
1631097900000|2021-09-08 10:45:00|112.72|112.68|112.84|112.78|112.88|112.8|112.72|112.68|52144
1631098200000|2021-09-08 10:50:00|112.82|112.8|112.8|112.76|112.92|112.88|112.74|112.72|75015
1631098500000|2021-09-08 10:55:00|112.82|112.78|112.74|112.68|112.96|112.92|112.72|112.68|93809
1631098800000|2021-09-08 11:00:00|112.72|112.66|112.64|112.58|112.82|112.76|112.62|112.56|86015
1631099100000|2021-09-08 11:05:00|112.62|112.56|112.56|112.52|112.66|112.58|112.46|112.38|290495
1631099400000|2021-09-08 11:10:00|112.58|112.54|112.66|112.6|112.68|112.62|112.52|112.5|83542
1631099700000|2021-09-08 11:15:00|112.68|112.62|112.76|112.72|112.78|112.72|112.62|112.6|21207
1631100000000|2021-09-08 11:20:00|112.74|112.74|112.94|112.88|112.96|112.88|112.66|112.62|60062
1631100300000|2021-09-08 11:25:00|112.92|112.9|112.92|112.86|112.98|112.96|112.88|112.82|71332
1631100600000|2021-09-08 11:30:00|112.94|112.88|113.14|113.06|113.18|113.14|112.88|112.84|88832
1631100900000|2021-09-08 11:35:00|113.16|113.08|113.12|113.08|113.18|113.12|112.98|112.94|119828
1631101200000|2021-09-08 11:40:00|113.14|113.04|113.08|113.02|113.14|113.06|113.02|112.98|54402
1631101500000|2021-09-08 11:45:00|113.1|113.04|113.22|113.16|113.22|113.18|113.08|113.04|43471
1631101800000|2021-09-08 11:50:00|113.2|113.18|113.2|113.12|113.22|113.18|113.04|113.02|52519
1631102100000|2021-09-08 11:55:00|113.22|113.14|113.14|113.08|113.22|113.16|113.12|113.06|20456
1631102400000|2021-09-08 12:00:00|113.1|113.1|113.32|113.28|113.34|113.28|113.1|113.08|100371
1631102700000|2021-09-08 12:05:00|113.34|113.3|113.42|113.4|113.5|113.44|113.32|113.28|180724
1631103000000|2021-09-08 12:10:00|113.44|113.38|113.58|113.54|113.68|113.64|113.44|113.36|125467
1631103300000|2021-09-08 12:15:00|113.56|113.52|113.26|113.2|113.56|113.52|113.24|113.18|146642
1631103600000|2021-09-08 12:20:00|113.24|113.18|113.32|113.26|113.36|113.3|113.08|113.02|95646
1631103900000|2021-09-08 12:25:00|113.3|113.24|113.32|113.24|113.32|113.24|113.2|113.16|79760
1631104200000|2021-09-08 12:30:00|113.36|113.26|113.22|113.18|113.36|113.28|113.16|113.12|129827
1631104500000|2021-09-08 12:35:00|113.2|113.16|113.34|113.28|113.34|113.3|113.2|113.16|57742
1631104800000|2021-09-08 12:40:00|113.36|113.3|113.34|113.28|113.44|113.38|113.28|113.24|119924
1631105100000|2021-09-08 12:45:00|113.32|113.3|113.4|113.34|113.42|113.36|113.22|113.18|35468
1631105400000|2021-09-08 12:50:00|113.38|113.36|113.36|113.28|113.38|113.36|113.22|113.2|31807
1631105700000|2021-09-08 12:55:00|113.38|113.3|113.42|113.36|113.42|113.38|113.3|113.26|14615
1631106000000|2021-09-08 13:00:00|113.44|113.38|113.54|113.5|113.54|113.5|113.44|113.36|41047
1631106300000|2021-09-08 13:05:00|113.52|113.48|113.5|113.46|113.58|113.5|113.46|113.44|147334
1631106600000|2021-09-08 13:10:00|113.52|113.48|113.38|113.32|113.54|113.52|113.28|113.26|122993
1631106900000|2021-09-08 13:15:00|113.36|113.3|113.22|113.18|113.36|113.3|113.18|113.14|100660
1631107200000|2021-09-08 13:20:00|113.2|113.16|113.28|113.24|113.48|113.42|113.18|113.14|172154
1631107500000|2021-09-08 13:25:00|113.26|113.22|113.3|113.24|113.34|113.3|113.2|113.18|53948
1631107800000|2021-09-08 13:30:00|113.26|113.26|113.2|113.14|113.36|113.3|113.02|113|294673
1631108100000|2021-09-08 13:35:00|113.22|113.16|113.42|113.38|113.44|113.38|113.08|113.02|292010
1631108400000|2021-09-08 13:40:00|113.4|113.36|113.28|113.26|113.48|113.44|113.26|113.22|218379
1631108700000|2021-09-08 13:45:00|113.26|113.22|113.06|113.04|113.42|113.36|113|112.96|241694
1631109000000|2021-09-08 13:50:00|113.08|113.02|112.82|112.78|113.16|113.1|112.82|112.76|164403
1631109300000|2021-09-08 13:55:00|112.84|112.8|112.56|112.52|112.88|112.84|112.52|112.5|264827
1631109600000|2021-09-08 14:00:00|112.54|112.5|112.52|112.5|112.74|112.7|112.46|112.4|152696
1631109900000|2021-09-08 14:05:00|112.5|112.46|112.42|112.38|112.62|112.54|112.32|112.26|193013
1631110200000|2021-09-08 14:10:00|112.4|112.36|112.32|112.24|112.4|112.36|112.18|112.1|131334
1631110500000|2021-09-08 14:15:00|112.3|112.22|112.66|112.62|112.74|112.66|112.26|112.22|138244
1631110800000|2021-09-08 14:20:00|112.64|112.64|112.74|112.7|112.78|112.74|112.54|112.5|141479
1631111100000|2021-09-08 14:25:00|112.72|112.68|112.36|112.32|112.74|112.72|112.36|112.28|101663
1631111400000|2021-09-08 14:30:00|112.34|112.3|112.04|112|112.34|112.3|112.02|112|73021
1631111700000|2021-09-08 14:35:00|112.02|112.02|111.96|111.9|112.1|112.04|111.78|111.72|254581
1631112000000|2021-09-08 14:40:00|111.94|111.88|111.6|111.56|111.94|111.88|111.6|111.56|142104
1631112300000|2021-09-08 14:45:00|111.58|111.52|112.1|112.06|112.12|112.08|111.54|111.48|301477
1631112600000|2021-09-08 14:50:00|112.08|112.04|111.7|111.66|112.1|112.04|111.68|111.62|163396
1631112900000|2021-09-08 14:55:00|111.68|111.64|111.52|111.48|111.72|111.66|111.44|111.4|92667
1631113200000|2021-09-08 15:00:00|111.54|111.46|111.66|111.62|111.78|111.72|111.46|111.42|289133
1631113500000|2021-09-08 15:05:00|111.68|111.64|111.54|111.48|111.74|111.68|111.36|111.3|185831
1631113800000|2021-09-08 15:10:00|111.52|111.5|111.54|111.5|111.58|111.54|111.44|111.42|90881
1631114100000|2021-09-08 15:15:00|111.56|111.52|111.62|111.58|111.78|111.72|111.56|111.52|223908
1631114400000|2021-09-08 15:20:00|111.6|111.56|111.58|111.54|111.6|111.56|111.46|111.42|183808
1631114700000|2021-09-08 15:25:00|111.56|111.52|111.44|111.38|111.58|111.52|111.36|111.32|302962
1631170800000|2021-09-09 07:00:00|110.72|110.16|109.44|109.28|110.72|110.32|109.3|109.08|1130312
1631171100000|2021-09-09 07:05:00|109.46|109.3|108.96|108.86|109.56|109.38|108.66|108.62|1048787
1631171400000|2021-09-09 07:10:00|108.98|108.9|109.16|109|109.56|109.42|108.96|108.86|482471
1631171700000|2021-09-09 07:15:00|109.2|109.02|109.62|109.48|109.94|109.78|109.02|108.86|460501
1631172000000|2021-09-09 07:20:00|109.6|109.46|110|109.92|110.02|110|109.54|109.42|379018
1631172300000|2021-09-09 07:25:00|109.98|109.94|109.8|109.72|110|109.94|109.6|109.5|214359
1631172600000|2021-09-09 07:30:00|109.82|109.74|109.84|109.76|110.04|109.94|109.58|109.56|227297
1631172900000|2021-09-09 07:35:00|109.82|109.72|109.6|109.52|109.86|109.76|109.42|109.32|134108
1631173200000|2021-09-09 07:40:00|109.56|109.5|108.98|108.94|109.56|109.5|108.96|108.9|297128
1631173500000|2021-09-09 07:45:00|108.96|108.92|109.3|109.24|109.5|109.44|108.96|108.92|161426
1631173800000|2021-09-09 07:50:00|109.28|109.26|109.38|109.28|109.5|109.44|109.22|109.12|101986
1631174100000|2021-09-09 07:55:00|109.36|109.26|109.24|109.16|109.46|109.38|109.2|109.12|267031
1631174400000|2021-09-09 08:00:00|109.22|109.18|109.5|109.46|109.5|109.46|109.22|109.18|164461
1631174700000|2021-09-09 08:05:00|109.52|109.48|109.2|109.16|109.64|109.6|109.12|109.1|167958
1631175000000|2021-09-09 08:10:00|109.18|109.14|109.34|109.28|109.34|109.3|109.04|109|95093
1631175300000|2021-09-09 08:15:00|109.32|109.3|109.5|109.42|109.52|109.44|109.28|109.24|148247
1631175600000|2021-09-09 08:20:00|109.48|109.44|109.3|109.22|109.52|109.46|109.14|109.08|155187
1631175900000|2021-09-09 08:25:00|109.28|109.24|109.52|109.48|109.56|109.5|109.22|109.18|111711
1631176200000|2021-09-09 08:30:00|109.5|109.46|109.18|109.12|109.52|109.48|109.18|109.1|177587
1631176500000|2021-09-09 08:35:00|109.2|109.14|109.12|109.06|109.26|109.2|109.1|109.04|45224
1631176800000|2021-09-09 08:40:00|109.14|109.08|108.76|108.7|109.16|109.12|108.76|108.7|413296
1631177100000|2021-09-09 08:45:00|108.78|108.72|108.66|108.62|108.88|108.82|108.44|108.36|790218
1631177400000|2021-09-09 08:50:00|108.64|108.6|108.62|108.54|108.78|108.72|108.52|108.46|183275
1631177700000|2021-09-09 08:55:00|108.6|108.52|108.6|108.52|108.74|108.68|108.5|108.42|233863
1631178000000|2021-09-09 09:00:00|108.62|108.54|108.26|108.2|108.68|108.62|108.26|108.2|236998
1631178300000|2021-09-09 09:05:00|108.24|108.18|108.36|108.3|108.4|108.34|108.18|108.12|193227
1631178600000|2021-09-09 09:10:00|108.34|108.28|108.48|108.4|108.48|108.42|108.3|108.24|46086
1631178900000|2021-09-09 09:15:00|108.46|108.36|108.6|108.54|108.68|108.58|108.38|108.32|104593
1631179200000|2021-09-09 09:20:00|108.58|108.56|108.86|108.8|108.86|108.8|108.42|108.36|137451
1631179500000|2021-09-09 09:25:00|108.84|108.78|109.08|109|109.2|109.12|108.78|108.72|317747
1631179800000|2021-09-09 09:30:00|109.06|108.98|109.14|109.12|109.18|109.12|108.96|108.9|74393
1631180100000|2021-09-09 09:35:00|109.12|109.1|109.12|109.08|109.2|109.14|109.04|108.98|59171
1631180400000|2021-09-09 09:40:00|109.16|109.06|109.24|109.2|109.3|109.24|109.12|109.06|134389
1631180700000|2021-09-09 09:45:00|109.26|109.22|109.58|109.52|109.66|109.64|109.16|109.1|113136
1631181000000|2021-09-09 09:50:00|109.6|109.54|109.58|109.52|109.68|109.62|109.46|109.38|103781
1631181300000|2021-09-09 09:55:00|109.6|109.54|109.52|109.46|109.62|109.56|109.5|109.44|36773
1631181600000|2021-09-09 10:00:00|109.54|109.48|109.68|109.64|109.74|109.66|109.54|109.48|71304
1631181900000|2021-09-09 10:05:00|109.66|109.62|109.86|109.8|109.88|109.86|109.64|109.6|269285
1631182200000|2021-09-09 10:10:00|109.88|109.82|109.68|109.62|109.94|109.88|109.64|109.6|100507
1631182500000|2021-09-09 10:15:00|109.7|109.64|109.96|109.9|109.98|109.92|109.7|109.64|159390
1631182800000|2021-09-09 10:20:00|109.94|109.88|109.94|109.88|109.98|109.94|109.78|109.7|66798
1631183100000|2021-09-09 10:25:00|109.96|109.9|109.86|109.8|110|109.96|109.86|109.8|46716
1631183400000|2021-09-09 10:30:00|109.88|109.78|109.82|109.76|109.92|109.86|109.76|109.72|51537
1631183700000|2021-09-09 10:35:00|109.8|109.74|109.58|109.52|109.88|109.84|109.58|109.5|65880
1631184000000|2021-09-09 10:40:00|109.6|109.54|109.56|109.52|109.72|109.66|109.52|109.48|67976
1631184300000|2021-09-09 10:45:00|109.54|109.5|109.58|109.52|109.64|109.58|109.52|109.44|31107
1631184600000|2021-09-09 10:50:00|109.56|109.5|109.56|109.48|109.56|109.5|109.42|109.38|81466
1631184900000|2021-09-09 10:55:00|109.52|109.5|109.62|109.56|109.66|109.62|109.52|109.48|59399
1631185200000|2021-09-09 11:00:00|109.64|109.58|109.6|109.56|109.76|109.7|109.6|109.54|63275
1631185500000|2021-09-09 11:05:00|109.62|109.54|109.66|109.62|109.7|109.66|109.54|109.5|26166
1631185800000|2021-09-09 11:10:00|109.68|109.64|109.66|109.6|109.72|109.66|109.6|109.54|74639
1631186100000|2021-09-09 11:15:00|109.68|109.62|109.7|109.66|109.74|109.7|109.64|109.6|34133
1631186400000|2021-09-09 11:20:00|109.72|109.64|109.66|109.6|109.82|109.76|109.64|109.6|100909
1631186700000|2021-09-09 11:25:00|109.64|109.62|109.54|109.48|109.64|109.62|109.5|109.46|63835
1631187000000|2021-09-09 11:30:00|109.52|109.5|109.5|109.46|109.58|109.54|109.5|109.46|61009
1631187300000|2021-09-09 11:35:00|109.52|109.48|109.46|109.4|109.56|109.52|109.42|109.38|54673
1631187600000|2021-09-09 11:40:00|109.5|109.42|109.5|109.46|109.62|109.58|109.48|109.42|62953
1631187900000|2021-09-09 11:45:00|109.52|109.42|109.82|109.74|110.08|110|109.5|109.42|186257
1631188200000|2021-09-09 11:50:00|109.8|109.72|110.06|109.98|110.08|110.02|109.76|109.7|60199
1631188500000|2021-09-09 11:55:00|110.08|110|110.3|110.24|110.4|110.32|110.08|110|161164
1631188800000|2021-09-09 12:00:00|110.32|110.26|110.44|110.36|110.48|110.44|110.28|110.22|158662
1631189100000|2021-09-09 12:05:00|110.46|110.38|110.76|110.7|110.78|110.7|110.42|110.36|174596
1631189400000|2021-09-09 12:10:00|110.74|110.68|110.46|110.4|110.8|110.72|110.46|110.38|66040
1631189700000|2021-09-09 12:15:00|110.44|110.38|110.5|110.46|110.62|110.56|110.42|110.36|66004
1631190000000|2021-09-09 12:20:00|110.52|110.48|110.36|110.32|110.6|110.56|110.3|110.26|134557
1631190300000|2021-09-09 12:25:00|110.38|110.34|110.3|110.26|110.48|110.4|110.3|110.22|129310
1631190600000|2021-09-09 12:30:00|110.28|110.22|110.16|110.1|110.36|110.34|110.14|110.08|63629
1631190900000|2021-09-09 12:35:00|110.14|110.08|110.06|110.02|110.16|110.12|109.96|109.9|51908
1631191200000|2021-09-09 12:40:00|110.08|110.04|109.92|109.86|110.12|110.08|109.92|109.86|87785
1631191500000|2021-09-09 12:45:00|109.9|109.84|110.12|110.04|110.14|110.06|109.8|109.72|27247
1631191800000|2021-09-09 12:50:00|110.1|110.02|110.22|110.14|110.28|110.2|110|109.94|19798
1631192100000|2021-09-09 12:55:00|110.24|110.16|110.22|110.18|110.24|110.2|110.18|110.16|42416
1631192400000|2021-09-09 13:00:00|110.2|110.16|110.06|110|110.22|110.18|110|109.96|56866
1631192700000|2021-09-09 13:05:00|110.04|110.02|110.04|110.02|110.08|110.02|109.96|109.9|56596
1631193000000|2021-09-09 13:10:00|110.06|110|109.96|109.9|110.06|110.02|109.92|109.86|50712
1631193300000|2021-09-09 13:15:00|109.94|109.92|110.02|109.98|110.02|109.98|109.94|109.88|31309
1631193600000|2021-09-09 13:20:00|110|109.96|109.86|109.82|110.02|109.98|109.82|109.76|74527
1631193900000|2021-09-09 13:25:00|109.88|109.84|110.1|110.06|110.1|110.06|109.86|109.84|72886
1631194200000|2021-09-09 13:30:00|110.08|110.04|110.46|110.44|110.48|110.44|109.94|109.9|141397
1631194500000|2021-09-09 13:35:00|110.44|110.42|110.44|110.4|110.52|110.46|110.22|110.18|160357
1631194800000|2021-09-09 13:40:00|110.42|110.38|110.54|110.5|110.76|110.74|110.4|110.36|271726
1631195100000|2021-09-09 13:45:00|110.52|110.48|110.4|110.34|110.54|110.52|110.26|110.22|66261
1631195400000|2021-09-09 13:50:00|110.42|110.36|110.34|110.3|110.56|110.54|110.32|110.3|88237
1631195700000|2021-09-09 13:55:00|110.32|110.32|110.6|110.54|110.7|110.64|110.32|110.32|96550
1631196000000|2021-09-09 14:00:00|110.62|110.56|110.82|110.78|110.86|110.8|110.6|110.54|60535
1631196300000|2021-09-09 14:05:00|110.84|110.8|110.76|110.72|111|110.94|110.68|110.6|133520
1631196600000|2021-09-09 14:10:00|110.74|110.7|110.82|110.78|110.88|110.82|110.66|110.62|172597
1631196900000|2021-09-09 14:15:00|110.74|110.76|110.84|110.8|110.88|110.84|110.68|110.62|227250
1631197200000|2021-09-09 14:20:00|110.86|110.82|110.98|110.92|111|110.96|110.82|110.76|64093
1631197500000|2021-09-09 14:25:00|111|110.94|111.12|111.06|111.26|111.24|110.98|110.94|82153
1631197800000|2021-09-09 14:30:00|111.1|111.04|111.2|111.16|111.24|111.18|111.06|111.02|125443
1631198100000|2021-09-09 14:35:00|111.24|111.18|111.44|111.38|111.44|111.4|111.16|111.1|347602
1631198400000|2021-09-09 14:40:00|111.42|111.4|111.52|111.46|111.58|111.52|111.3|111.24|139033
1631198700000|2021-09-09 14:45:00|111.54|111.48|111.52|111.5|111.68|111.62|111.44|111.4|149529
1631199000000|2021-09-09 14:50:00|111.54|111.52|111.62|111.58|111.66|111.62|111.54|111.5|145524
1631199300000|2021-09-09 14:55:00|111.64|111.6|111.56|111.5|111.74|111.68|111.52|111.5|199894
1631199600000|2021-09-09 15:00:00|111.54|111.52|111.74|111.7|111.74|111.7|111.52|111.5|115995
1631199900000|2021-09-09 15:05:00|111.76|111.72|111.82|111.8|111.94|111.88|111.76|111.72|177176
1631200200000|2021-09-09 15:10:00|111.8|111.78|111.7|111.68|111.88|111.82|111.7|111.66|142689
1631200500000|2021-09-09 15:15:00|111.72|111.7|111.68|111.66|111.8|111.78|111.68|111.66|144002
1631200800000|2021-09-09 15:20:00|111.66|111.64|111.36|111.34|111.74|111.7|111.36|111.3|227076
1631201100000|2021-09-09 15:25:00|111.34|111.32|111.1|111.02|111.46|111.38|111.1|111.02|338917
1631257200000|2021-09-10 07:00:00|111.28|111.04|110.98|110.88|111.4|111.22|110.88|110.54|469678
1631257500000|2021-09-10 07:05:00|110.96|110.86|110.96|110.88|111.24|111.12|110.56|110.42|163334
1631257800000|2021-09-10 07:10:00|110.94|110.86|111.14|111.04|111.16|111.04|110.72|110.64|172125
1631258100000|2021-09-10 07:15:00|111.16|111.06|111.04|110.94|111.26|111.14|110.9|110.8|123008
1631258400000|2021-09-10 07:20:00|111.02|110.92|111.04|110.94|111.04|110.98|110.86|110.8|68715
1631258700000|2021-09-10 07:25:00|111|110.92|111.02|110.9|111.14|111.08|110.84|110.8|120302
1631259000000|2021-09-10 07:30:00|111.04|110.92|110.82|110.72|111.12|111.02|110.78|110.7|253869
1631259300000|2021-09-10 07:35:00|110.8|110.74|111.02|110.98|111.12|111.02|110.8|110.74|96794
1631259600000|2021-09-10 07:40:00|111|110.94|111|110.94|111.16|111.08|110.96|110.9|110881
1631259900000|2021-09-10 07:45:00|111.02|110.92|111.04|110.96|111.14|111.08|110.96|110.92|38662
1631260200000|2021-09-10 07:50:00|111.06|110.98|111.06|111|111.1|111.04|110.98|110.94|71417
1631260500000|2021-09-10 07:55:00|111.08|111.02|111.02|110.98|111.18|111.12|110.98|110.94|148845
1631260800000|2021-09-10 08:00:00|111.04|110.94|110.98|110.92|111.04|110.96|110.92|110.88|67138
1631261100000|2021-09-10 08:05:00|110.96|110.94|110.94|110.88|111.1|111.04|110.9|110.88|42122
1631261400000|2021-09-10 08:10:00|110.92|110.86|111.06|111|111.06|111|110.86|110.78|48719
1631261700000|2021-09-10 08:15:00|111.04|111.02|111.4|111.34|111.42|111.36|111.02|111|100729
1631262000000|2021-09-10 08:20:00|111.42|111.32|111.42|111.38|111.58|111.52|111.42|111.32|99738
1631262300000|2021-09-10 08:25:00|111.4|111.36|111.3|111.26|111.48|111.44|111.26|111.24|71237
1631262600000|2021-09-10 08:30:00|111.32|111.28|111.3|111.26|111.38|111.34|111.26|111.2|33974
1631262900000|2021-09-10 08:35:00|111.28|111.24|111.46|111.42|111.5|111.46|111.28|111.24|99487
1631263200000|2021-09-10 08:40:00|111.48|111.44|111.3|111.26|111.5|111.46|111.24|111.18|54734
1631263500000|2021-09-10 08:45:00|111.32|111.28|111.24|111.2|111.34|111.3|111.16|111.1|36920
1631263800000|2021-09-10 08:50:00|111.22|111.18|111.22|111.18|111.32|111.28|111.2|111.16|41503
1631264100000|2021-09-10 08:55:00|111.24|111.2|111.3|111.26|111.34|111.28|111.22|111.18|49168
1631264400000|2021-09-10 09:00:00|111.28|111.28|111.24|111.18|111.32|111.28|111.22|111.18|19723
1631264700000|2021-09-10 09:05:00|111.22|111.2|110.96|110.92|111.22|111.2|110.94|110.92|72252
1631265000000|2021-09-10 09:10:00|110.98|110.94|110.88|110.82|111|110.96|110.88|110.8|52626
1631265300000|2021-09-10 09:15:00|110.9|110.84|110.82|110.76|110.9|110.86|110.76|110.7|56675
1631265600000|2021-09-10 09:20:00|110.8|110.74|110.7|110.64|110.82|110.78|110.66|110.58|85457
1631265900000|2021-09-10 09:25:00|110.72|110.66|110.62|110.56|110.8|110.74|110.6|110.54|191859
1631266200000|2021-09-10 09:30:00|110.6|110.54|110.48|110.42|110.74|110.68|110.48|110.4|197623
1631266500000|2021-09-10 09:35:00|110.5|110.44|110.26|110.2|110.54|110.5|110.08|110.04|192305
1631266800000|2021-09-10 09:40:00|110.28|110.22|110.08|110.02|110.34|110.3|110.04|110|110265
1631267100000|2021-09-10 09:45:00|110.06|110|110.06|110.02|110.1|110.06|109.94|109.9|99690
1631267400000|2021-09-10 09:50:00|110.04|110|110|109.98|110.06|110|109.9|109.88|76884
1631267700000|2021-09-10 09:55:00|109.98|109.96|109.8|109.74|109.98|109.96|109.76|109.7|42059
1631268000000|2021-09-10 10:00:00|109.78|109.72|109.8|109.74|109.82|109.76|109.7|109.62|187336
1631268300000|2021-09-10 10:05:00|109.82|109.76|109.96|109.9|110.1|110.04|109.78|109.74|404201
1631268600000|2021-09-10 10:10:00|109.94|109.88|109.96|109.9|109.98|109.92|109.88|109.8|82997
1631268900000|2021-09-10 10:15:00|109.94|109.88|110|109.96|110.04|109.96|109.84|109.82|231937
1631269200000|2021-09-10 10:20:00|110.04|109.98|110|109.96|110.14|110.1|109.98|109.94|83025
1631269500000|2021-09-10 10:25:00|110.04|109.98|110.04|109.98|110.1|110.08|109.94|109.88|47142
1631269800000|2021-09-10 10:30:00|110.02|109.96|109.88|109.82|110.02|109.96|109.84|109.8|58771
1631270100000|2021-09-10 10:35:00|109.86|109.8|109.68|109.66|109.86|109.82|109.68|109.62|59502
1631270400000|2021-09-10 10:40:00|109.7|109.68|109.82|109.78|109.82|109.8|109.7|109.66|55020
1631270700000|2021-09-10 10:45:00|109.84|109.8|109.9|109.86|109.92|109.88|109.82|109.8|61370
1631271000000|2021-09-10 10:50:00|109.92|109.88|109.9|109.88|109.98|109.94|109.88|109.86|40907
1631271300000|2021-09-10 10:55:00|109.88|109.86|110|109.94|110|109.96|109.8|109.74|31241
1631271600000|2021-09-10 11:00:00|109.98|109.96|110.04|110|110.08|110.04|109.96|109.9|58505
1631271900000|2021-09-10 11:05:00|110.06|110.02|109.94|109.9|110.16|110.1|109.92|109.88|41462
1631272200000|2021-09-10 11:10:00|109.92|109.88|109.78|109.72|109.92|109.88|109.76|109.72|16987
1631272500000|2021-09-10 11:15:00|109.76|109.7|109.76|109.7|109.82|109.78|109.7|109.64|65821
1631272800000|2021-09-10 11:20:00|109.74|109.68|109.72|109.68|109.76|109.7|109.66|109.6|20197
1631273100000|2021-09-10 11:25:00|109.74|109.7|109.7|109.66|109.74|109.7|109.64|109.6|38328
1631273400000|2021-09-10 11:30:00|109.68|109.64|109.66|109.62|109.68|109.66|109.64|109.62|11258
1631273700000|2021-09-10 11:35:00|109.64|109.64|109.6|109.56|109.66|109.64|109.54|109.5|65956
1631274000000|2021-09-10 11:40:00|109.58|109.54|109.58|109.54|109.6|109.56|109.52|109.46|48844
1631274300000|2021-09-10 11:45:00|109.56|109.56|109.64|109.6|109.68|109.64|109.56|109.54|74782
1631274600000|2021-09-10 11:50:00|109.62|109.56|109.6|109.56|109.64|109.6|109.54|109.5|57099
1631274900000|2021-09-10 11:55:00|109.62|109.58|109.58|109.54|109.68|109.62|109.58|109.54|33597
1631275200000|2021-09-10 12:00:00|109.56|109.52|109.54|109.48|109.6|109.56|109.5|109.44|97470
1631275500000|2021-09-10 12:05:00|109.52|109.46|109.46|109.42|109.54|109.52|109.44|109.4|29175
1631275800000|2021-09-10 12:10:00|109.48|109.44|109.62|109.56|109.62|109.56|109.46|109.42|82759
1631276100000|2021-09-10 12:15:00|109.64|109.58|109.54|109.5|109.64|109.6|109.52|109.48|35145
1631276400000|2021-09-10 12:20:00|109.56|109.52|109.46|109.4|109.56|109.54|109.36|109.34|43147
1631276700000|2021-09-10 12:25:00|109.44|109.38|109.42|109.38|109.5|109.46|109.38|109.32|130393
1631277000000|2021-09-10 12:30:00|109.44|109.4|109.3|109.24|109.44|109.42|109.3|109.22|59108
1631277300000|2021-09-10 12:35:00|109.28|109.26|109.26|109.22|109.34|109.3|109.24|109.2|25061
1631277600000|2021-09-10 12:40:00|109.28|109.24|109.34|109.28|109.4|109.36|109.26|109.22|73868
1631277900000|2021-09-10 12:45:00|109.36|109.3|109.14|109.1|109.38|109.34|109.12|109.06|38085
1631278200000|2021-09-10 12:50:00|109.16|109.12|109.12|109.08|109.18|109.16|109.02|109|180201
1631278500000|2021-09-10 12:55:00|109.1|109.06|109.12|109.1|109.16|109.1|109.02|109|108067
1631278800000|2021-09-10 13:00:00|109.1|109.08|109.14|109.12|109.16|109.12|108.98|108.94|158670
1631279100000|2021-09-10 13:05:00|109.16|109.14|109.14|109.08|109.18|109.14|109.06|109|185059
1631279400000|2021-09-10 13:10:00|109.12|109.1|109.24|109.18|109.26|109.2|109.1|109.06|87826
1631279700000|2021-09-10 13:15:00|109.22|109.2|109.2|109.16|109.34|109.28|109.16|109.12|101219
1631280000000|2021-09-10 13:20:00|109.22|109.24|109.64|109.58|109.7|109.64|109.22|109.18|153606
1631280300000|2021-09-10 13:25:00|109.62|109.6|109.82|109.78|109.94|109.9|109.6|109.58|96017
1631280600000|2021-09-10 13:30:00|109.84|109.8|109.96|109.9|109.98|109.96|109.62|109.54|121511
1631280900000|2021-09-10 13:35:00|109.94|109.88|109.68|109.62|110.04|110|109.54|109.46|121661
1631281200000|2021-09-10 13:40:00|109.66|109.6|109.4|109.34|109.68|109.6|109.26|109.22|97157
1631281500000|2021-09-10 13:45:00|109.42|109.36|109.62|109.58|109.76|109.74|109.4|109.36|135862
1631281800000|2021-09-10 13:50:00|109.6|109.54|109.38|109.34|109.64|109.58|109.38|109.32|105577
1631282100000|2021-09-10 13:55:00|109.36|109.32|109.46|109.4|109.56|109.5|109.34|109.28|88687
1631282400000|2021-09-10 14:00:00|109.44|109.38|109.3|109.28|109.44|109.4|109.28|109.22|101139
1631282700000|2021-09-10 14:05:00|109.28|109.24|109.6|109.56|109.82|109.8|109.28|109.24|146898
1631283000000|2021-09-10 14:10:00|109.58|109.54|109.52|109.48|109.66|109.6|109.42|109.36|117528
1631283300000|2021-09-10 14:15:00|109.54|109.5|109.7|109.64|109.72|109.66|109.52|109.46|275044
1631283600000|2021-09-10 14:20:00|109.68|109.66|109.78|109.74|109.96|109.9|109.64|109.6|140845
1631283900000|2021-09-10 14:25:00|109.76|109.72|109.8|109.78|109.92|109.86|109.72|109.68|126044
1631284200000|2021-09-10 14:30:00|109.78|109.74|109.32|109.3|109.82|109.78|109.3|109.24|193558
1631284500000|2021-09-10 14:35:00|109.3|109.28|109|108.98|109.3|109.3|109|108.98|260644
1631284800000|2021-09-10 14:40:00|109.02|108.96|109.18|109.16|109.32|109.26|108.98|108.92|226885
1631285100000|2021-09-10 14:45:00|109.2|109.14|108.96|108.92|109.22|109.16|108.88|108.8|434592
1631285400000|2021-09-10 14:50:00|108.94|108.9|108.84|108.8|109|108.96|108.84|108.8|376643
1631285700000|2021-09-10 14:55:00|108.82|108.76|109.02|108.98|109.04|109|108.66|108.6|374617
1631286000000|2021-09-10 15:00:00|109|108.96|109.06|109|109.06|109.02|108.9|108.84|190861
1631286300000|2021-09-10 15:05:00|109.04|108.98|108.92|108.88|109.04|109|108.84|108.8|227816
1631286600000|2021-09-10 15:10:00|108.9|108.86|108.96|108.92|108.98|108.92|108.78|108.72|205786
1631286900000|2021-09-10 15:15:00|108.94|108.9|109.04|109|109.1|109.06|108.92|108.88|183894
1631287200000|2021-09-10 15:20:00|109.02|108.98|109|108.96|109.04|109.02|108.86|108.82|304769
1631287500000|2021-09-10 15:25:00|108.98|108.98|109.1|109.06|109.14|109.1|108.9|108.84|475967
1631516400000|2021-09-13 07:00:00|110|109.76|110.22|110.04|111|110.84|109.84|109.74|944105
1631516700000|2021-09-13 07:05:00|110.28|110.06|110.44|110.36|110.68|110.54|110.26|110.06|254615
1631517000000|2021-09-13 07:10:00|110.42|110.34|110.32|110.24|110.58|110.46|110.26|110.22|209036
1631517300000|2021-09-13 07:15:00|110.3|110.22|110.42|110.32|110.48|110.36|110.12|110.06|156854
1631517600000|2021-09-13 07:20:00|110.4|110.34|110.32|110.22|110.66|110.56|110.3|110.18|197661
1631517900000|2021-09-13 07:25:00|110.34|110.24|110.64|110.54|110.7|110.58|110.3|110.22|136398
1631518200000|2021-09-13 07:30:00|110.62|110.56|110.04|109.94|110.66|110.58|110.02|109.92|47599
1631518500000|2021-09-13 07:35:00|110.02|109.92|110.14|110.06|110.18|110.08|109.9|109.84|145227
1631518800000|2021-09-13 07:40:00|110.12|110.02|109.9|109.8|110.18|110.14|109.9|109.78|88607
1631519100000|2021-09-13 07:45:00|109.92|109.86|110.18|110.12|110.24|110.18|109.92|109.86|62324
1631519400000|2021-09-13 07:50:00|110.2|110.14|110.16|110.12|110.58|110.5|110.14|110.08|117223
1631519700000|2021-09-13 07:55:00|110.18|110.14|110|109.94|110.22|110.16|109.9|109.84|88316
1631520000000|2021-09-13 08:00:00|109.96|109.96|110.02|109.98|110.1|110.02|109.94|109.9|179774
1631520300000|2021-09-13 08:05:00|110.04|110|110.22|110.12|110.22|110.14|110.04|109.98|35025
1631520600000|2021-09-13 08:10:00|110.2|110.14|110.14|110.1|110.26|110.22|110.12|110.04|41646
1631520900000|2021-09-13 08:15:00|110.18|110.12|110.2|110.16|110.3|110.26|110.14|110.1|110057
1631521200000|2021-09-13 08:20:00|110.18|110.14|110.08|110.02|110.18|110.14|110.06|109.96|41868
1631521500000|2021-09-13 08:25:00|110.06|110.04|110.18|110.12|110.2|110.16|110|109.94|60721
1631521800000|2021-09-13 08:30:00|110.2|110.14|110.26|110.2|110.32|110.26|110.14|110.06|59481
1631522100000|2021-09-13 08:35:00|110.24|110.18|110|109.96|110.24|110.18|110|109.96|51799
1631522400000|2021-09-13 08:40:00|109.98|109.94|109.96|109.92|110.02|109.98|109.86|109.84|101815
1631522700000|2021-09-13 08:45:00|109.94|109.9|109.78|109.72|109.96|109.92|109.72|109.7|54943
1631523000000|2021-09-13 08:50:00|109.76|109.7|109.7|109.66|109.88|109.82|109.7|109.62|62040
1631523300000|2021-09-13 08:55:00|109.72|109.68|109.84|109.78|109.98|109.92|109.72|109.66|76408
1631523600000|2021-09-13 09:00:00|109.86|109.8|109.48|109.4|109.86|109.8|109.44|109.4|87508
1631523900000|2021-09-13 09:05:00|109.46|109.42|109.26|109.2|109.62|109.56|109.26|109.2|113853
1631524200000|2021-09-13 09:10:00|109.24|109.22|109.42|109.36|109.42|109.38|109.22|109.2|123996
1631524500000|2021-09-13 09:15:00|109.44|109.38|109.38|109.34|109.52|109.48|109.34|109.3|129930
1631524800000|2021-09-13 09:20:00|109.4|109.36|109.42|109.38|109.5|109.46|109.36|109.32|99623
1631525100000|2021-09-13 09:25:00|109.4|109.36|109.42|109.34|109.58|109.54|109.24|109.2|55621
1631525400000|2021-09-13 09:30:00|109.44|109.36|109.4|109.34|109.6|109.52|109.36|109.3|63000
1631525700000|2021-09-13 09:35:00|109.42|109.36|109.5|109.46|109.58|109.56|109.4|109.36|61139
1631526000000|2021-09-13 09:40:00|109.48|109.44|109.44|109.4|109.52|109.48|109.36|109.3|32551
1631526300000|2021-09-13 09:45:00|109.42|109.42|109.56|109.5|109.62|109.6|109.36|109.32|83533
1631526600000|2021-09-13 09:50:00|109.6|109.52|109.54|109.48|109.72|109.64|109.5|109.46|88028
1631526900000|2021-09-13 09:55:00|109.52|109.5|109.48|109.44|109.56|109.54|109.44|109.38|73068
1631527200000|2021-09-13 10:00:00|109.5|109.46|109.42|109.36|109.52|109.48|109.34|109.3|116449
1631527500000|2021-09-13 10:05:00|109.44|109.38|109.6|109.56|109.62|109.6|109.4|109.36|61868
1631527800000|2021-09-13 10:10:00|109.58|109.54|109.64|109.6|109.64|109.6|109.52|109.48|47857
1631528100000|2021-09-13 10:15:00|109.62|109.58|109.84|109.8|109.84|109.8|109.56|109.52|66896
1631528400000|2021-09-13 10:20:00|109.82|109.78|109.96|109.92|109.98|109.94|109.76|109.7|100260
1631528700000|2021-09-13 10:25:00|109.98|109.94|110.14|110.1|110.18|110.12|109.98|109.94|51957
1631529000000|2021-09-13 10:30:00|110.12|110.08|110.18|110.12|110.18|110.14|110.06|110.02|56366
1631529300000|2021-09-13 10:35:00|110.16|110.14|110.18|110.12|110.24|110.2|110.08|110.04|74213
1631529600000|2021-09-13 10:40:00|110.2|110.14|110.3|110.24|110.32|110.28|110.12|110.06|44664
1631529900000|2021-09-13 10:45:00|110.32|110.26|110.18|110.16|110.34|110.28|110.16|110.14|47878
1631530200000|2021-09-13 10:50:00|110.16|110.14|110.12|110.06|110.24|110.18|110.1|110.06|49021
1631530500000|2021-09-13 10:55:00|110.14|110.08|110.08|110.04|110.16|110.14|110.08|110.04|47383
1631530800000|2021-09-13 11:00:00|110.1|110.06|110.12|110.06|110.18|110.12|109.94|109.9|134356
1631531100000|2021-09-13 11:05:00|110.1|110.08|110.2|110.16|110.2|110.16|110.08|110.02|33606
1631531400000|2021-09-13 11:10:00|110.18|110.18|110.16|110.1|110.18|110.18|110.1|110.08|25575
1631531700000|2021-09-13 11:15:00|110.14|110.08|109.98|109.92|110.16|110.1|109.98|109.92|92386
1631532000000|2021-09-13 11:20:00|109.96|109.9|110.08|110.04|110.08|110.04|109.92|109.86|48126
1631532300000|2021-09-13 11:25:00|110.06|110.02|110|109.98|110.1|110.08|110|109.92|24923
1631532600000|2021-09-13 11:30:00|110.02|109.96|109.9|109.88|110.02|109.98|109.88|109.86|29376
1631532900000|2021-09-13 11:35:00|109.88|109.86|109.92|109.9|109.96|109.94|109.88|109.86|81624
1631533200000|2021-09-13 11:40:00|109.9|109.88|109.9|109.86|109.94|109.9|109.86|109.82|36548
1631533500000|2021-09-13 11:45:00|109.92|109.88|109.94|109.88|109.98|109.92|109.8|109.76|211357
1631533800000|2021-09-13 11:50:00|109.96|109.9|110.08|110.04|110.08|110.04|109.94|109.9|29186
1631534100000|2021-09-13 11:55:00|110.06|110.02|110.16|110.12|110.18|110.12|110|109.98|30934
1631534400000|2021-09-13 12:00:00|110.14|110.08|110.12|110.1|110.16|110.1|110.08|110|29548
1631534700000|2021-09-13 12:05:00|110.16|110.12|110.18|110.12|110.2|110.14|110.08|110.04|34058
1631535000000|2021-09-13 12:10:00|110.2|110.14|110.24|110.18|110.26|110.24|110.16|110.12|57928
1631535300000|2021-09-13 12:15:00|110.22|110.16|110.36|110.3|110.36|110.3|110.2|110.16|25665
1631535600000|2021-09-13 12:20:00|110.34|110.32|110.34|110.3|110.38|110.36|110.28|110.24|58989
1631535900000|2021-09-13 12:25:00|110.32|110.28|110.28|110.22|110.38|110.32|110.24|110.2|58021
1631536200000|2021-09-13 12:30:00|110.3|110.24|110.24|110.2|110.32|110.28|110.18|110.12|52488
1631536500000|2021-09-13 12:35:00|110.26|110.18|110.24|110.2|110.32|110.26|110.22|110.18|38533
1631536800000|2021-09-13 12:40:00|110.22|110.22|110.42|110.38|110.42|110.38|110.22|110.18|59906
1631537100000|2021-09-13 12:45:00|110.44|110.36|110.52|110.48|110.6|110.56|110.44|110.36|75456
1631537400000|2021-09-13 12:50:00|110.5|110.46|110.54|110.5|110.56|110.54|110.4|110.36|107651
1631537700000|2021-09-13 12:55:00|110.52|110.48|110.54|110.48|110.54|110.5|110.44|110.42|26052
1631538000000|2021-09-13 13:00:00|110.56|110.5|110.72|110.68|110.74|110.7|110.56|110.5|58339
1631538300000|2021-09-13 13:05:00|110.7|110.66|110.48|110.44|110.7|110.66|110.44|110.4|63416
1631538600000|2021-09-13 13:10:00|110.46|110.42|110.38|110.34|110.46|110.42|110.32|110.28|55786
1631538900000|2021-09-13 13:15:00|110.4|110.36|110.46|110.44|110.52|110.48|110.4|110.36|36677
1631539200000|2021-09-13 13:20:00|110.44|110.42|110.46|110.4|110.52|110.48|110.42|110.38|49983
1631539500000|2021-09-13 13:25:00|110.48|110.42|110.74|110.72|110.82|110.76|110.48|110.42|93616
1631539800000|2021-09-13 13:30:00|110.76|110.74|110.2|110.16|110.86|110.82|110.16|110.1|272482
1631540100000|2021-09-13 13:35:00|110.18|110.14|110.18|110.14|110.3|110.26|110.1|110.04|125391
1631540400000|2021-09-13 13:40:00|110.16|110.12|110.18|110.14|110.24|110.2|110.02|109.96|117357
1631540700000|2021-09-13 13:45:00|110.2|110.16|110.26|110.22|110.4|110.38|110.18|110.14|71088
1631541000000|2021-09-13 13:50:00|110.24|110.2|110.48|110.46|110.62|110.58|110.2|110.16|202062
1631541300000|2021-09-13 13:55:00|110.5|110.44|110.58|110.5|110.64|110.62|110.38|110.32|116291
1631541600000|2021-09-13 14:00:00|110.56|110.48|110.44|110.4|110.74|110.68|110.28|110.22|196759
1631541900000|2021-09-13 14:05:00|110.42|110.38|110.12|110.08|110.42|110.38|110.08|110.04|236757
1631542200000|2021-09-13 14:10:00|110.1|110.06|110.1|110.06|110.12|110.08|109.9|109.86|250113
1631542500000|2021-09-13 14:15:00|110.12|110.04|110.78|110.72|110.8|110.72|110.12|110.04|158317
1631542800000|2021-09-13 14:20:00|110.8|110.74|111.12|111.06|111.32|111.24|110.78|110.74|698447
1631543100000|2021-09-13 14:25:00|111.1|111.04|111.16|111.12|111.26|111.2|110.92|110.88|239265
1631543400000|2021-09-13 14:30:00|111.14|111.1|111.24|111.2|111.38|111.34|111|110.94|209068
1631543700000|2021-09-13 14:35:00|111.26|111.22|111.5|111.44|111.54|111.48|111.22|111.16|472739
1631544000000|2021-09-13 14:40:00|111.48|111.46|111.54|111.5|111.6|111.56|111.38|111.32|140051
1631544300000|2021-09-13 14:45:00|111.58|111.52|111.6|111.56|111.8|111.76|111.5|111.48|350120
1631544600000|2021-09-13 14:50:00|111.58|111.54|111.98|111.94|112|111.94|111.58|111.54|274425
1631544900000|2021-09-13 14:55:00|112|111.96|112.06|112.02|112.22|112.16|111.98|111.94|232449
1631545200000|2021-09-13 15:00:00|112.08|112.04|111.82|111.78|112.16|112.1|111.82|111.76|146496
1631545500000|2021-09-13 15:05:00|111.84|111.8|111.84|111.8|111.94|111.92|111.76|111.7|181654
1631545800000|2021-09-13 15:10:00|111.82|111.78|111.76|111.72|111.88|111.84|111.66|111.64|234913
1631546100000|2021-09-13 15:15:00|111.74|111.7|111.76|111.72|111.78|111.74|111.62|111.6|214226
1631546400000|2021-09-13 15:20:00|111.78|111.74|111.8|111.76|111.88|111.82|111.74|111.72|192269
1631546700000|2021-09-13 15:25:00|111.78|111.78|111.82|111.78|111.84|111.8|111.7|111.68|254250
1631602800000|2021-09-14 07:00:00|111.14|111|110.38|110.28|111.3|111.06|110.38|110.22|564886
1631603100000|2021-09-14 07:05:00|110.36|110.26|110.88|110.76|111.02|110.9|110.34|110.16|154981
1631603400000|2021-09-14 07:10:00|110.86|110.78|110.54|110.44|111.2|111.04|110.5|110.36|237584
1631603700000|2021-09-14 07:15:00|110.56|110.48|110.48|110.42|110.66|110.6|110.36|110.22|156429
1631604000000|2021-09-14 07:20:00|110.46|110.4|110.12|110|110.46|110.4|109.98|109.86|160300
1631604300000|2021-09-14 07:25:00|110.14|110.04|110.2|110.1|110.32|110.26|110.04|110|104820
1631604600000|2021-09-14 07:30:00|110.22|110.06|110.12|110.1|110.28|110.2|110.06|110|116003
1631604900000|2021-09-14 07:35:00|110.1|110.06|109.76|109.66|110.1|110.06|109.68|109.6|399543
1631605200000|2021-09-14 07:40:00|109.72|109.64|109.76|109.7|109.88|109.8|109.58|109.5|376270
1631605500000|2021-09-14 07:45:00|109.74|109.66|109.96|109.92|110.02|109.96|109.64|109.52|345754
1631605800000|2021-09-14 07:50:00|109.94|109.9|109.88|109.84|110|109.96|109.62|109.56|164139
1631606100000|2021-09-14 07:55:00|109.86|109.82|110.04|109.98|110.12|110.04|109.78|109.72|113440
1631606400000|2021-09-14 08:00:00|110.08|110|110.18|110.1|110.24|110.2|109.98|109.9|92178
1631606700000|2021-09-14 08:05:00|110.16|110.12|110.16|110.08|110.22|110.12|109.94|109.88|80426
1631607000000|2021-09-14 08:10:00|110.14|110.06|110.16|110.12|110.26|110.18|110.06|110.02|85149
1631607300000|2021-09-14 08:15:00|110.14|110.08|110.06|110|110.22|110.18|109.9|109.86|115138
1631607600000|2021-09-14 08:20:00|110.08|110.02|110.32|110.24|110.5|110.46|110.08|110.02|176678
1631607900000|2021-09-14 08:25:00|110.3|110.26|110.32|110.26|110.52|110.44|110.2|110.12|86267
1631608200000|2021-09-14 08:30:00|110.34|110.28|110.14|110.08|110.38|110.32|110.1|110.02|63585
1631608500000|2021-09-14 08:35:00|110.12|110.06|110.24|110.18|110.32|110.26|110.1|110.04|139394
1631608800000|2021-09-14 08:40:00|110.26|110.16|110.24|110.18|110.3|110.24|110.12|110.08|105171
1631609100000|2021-09-14 08:45:00|110.26|110.2|110.1|110.04|110.3|110.24|110.04|109.98|64467
1631609400000|2021-09-14 08:50:00|110.12|110.06|110.08|110.02|110.26|110.22|109.94|109.92|150578
1631609700000|2021-09-14 08:55:00|110.06|110.04|110.04|110|110.18|110.1|109.88|109.84|160770
1631610000000|2021-09-14 09:00:00|110.06|110.02|110.02|109.96|110.18|110.14|110|109.94|192627
1631610300000|2021-09-14 09:05:00|110|109.98|110.16|110.1|110.18|110.12|109.96|109.9|64221
1631610600000|2021-09-14 09:10:00|110.18|110.12|110.32|110.26|110.32|110.26|110.1|110.08|215841
1631610900000|2021-09-14 09:15:00|110.34|110.28|110.28|110.22|110.42|110.34|110.22|110.16|34496
1631611200000|2021-09-14 09:20:00|110.3|110.24|110.4|110.34|110.46|110.38|110.24|110.18|49319
1631611500000|2021-09-14 09:25:00|110.42|110.36|110.4|110.38|110.46|110.4|110.32|110.28|14857
1631611800000|2021-09-14 09:30:00|110.38|110.36|110.34|110.3|110.38|110.36|110.28|110.26|44080
1631612100000|2021-09-14 09:35:00|110.32|110.28|110.32|110.26|110.34|110.3|110.24|110.22|19286
1631612400000|2021-09-14 09:40:00|110.3|110.24|110.4|110.34|110.46|110.4|110.28|110.22|31281
1631612700000|2021-09-14 09:45:00|110.38|110.38|110.32|110.28|110.46|110.42|110.26|110.2|42171
1631613000000|2021-09-14 09:50:00|110.34|110.3|110.2|110.14|110.36|110.32|110.2|110.14|27363
1631613300000|2021-09-14 09:55:00|110.18|110.12|110.24|110.22|110.26|110.22|110.12|110.06|24542
1631613600000|2021-09-14 10:00:00|110.22|110.18|110.16|110.12|110.3|110.24|110.16|110.12|40094
1631613900000|2021-09-14 10:05:00|110.18|110.14|109.96|109.92|110.2|110.16|109.92|109.9|177977
1631614200000|2021-09-14 10:10:00|109.98|109.94|110.02|109.96|110.06|110.04|109.94|109.9|45792
1631614500000|2021-09-14 10:15:00|110.04|109.98|110|109.92|110.12|110.08|109.94|109.9|67810
1631614800000|2021-09-14 10:20:00|110.02|109.94|110.04|110|110.12|110.04|109.96|109.92|89108
1631615100000|2021-09-14 10:25:00|110.06|110.02|110.14|110.12|110.16|110.12|110.04|110|58887
1631615400000|2021-09-14 10:30:00|110.12|110.1|110.04|110|110.16|110.12|110.04|110|122199
1631615700000|2021-09-14 10:35:00|110.06|110.02|109.92|109.88|110.06|110.02|109.92|109.88|104837
1631616000000|2021-09-14 10:40:00|109.9|109.86|109.84|109.78|109.92|109.9|109.78|109.76|131153
1631616300000|2021-09-14 10:45:00|109.82|109.76|109.88|109.82|109.88|109.82|109.74|109.7|63780
1631616600000|2021-09-14 10:50:00|109.9|109.84|110.02|109.98|110.28|110.22|109.9|109.84|305202
1631616900000|2021-09-14 10:55:00|110.04|109.96|110.22|110.16|110.22|110.16|109.92|109.88|43611
1631617200000|2021-09-14 11:00:00|110.24|110.18|110.14|110.1|110.28|110.24|110.14|110.1|51106
1631617500000|2021-09-14 11:05:00|110.16|110.12|110.02|109.96|110.26|110.2|109.94|109.9|33334
1631617800000|2021-09-14 11:10:00|110|109.94|109.74|109.68|110|109.94|109.72|109.68|32223
1631618100000|2021-09-14 11:15:00|109.76|109.7|109.82|109.76|109.84|109.78|109.68|109.64|50879
1631618400000|2021-09-14 11:20:00|109.8|109.74|109.66|109.6|109.8|109.74|109.66|109.58|79595
1631618700000|2021-09-14 11:25:00|109.64|109.56|109.64|109.58|109.68|109.64|109.58|109.52|68807
1631619000000|2021-09-14 11:30:00|109.62|109.54|109.52|109.44|109.66|109.6|109.48|109.42|130953
1631619300000|2021-09-14 11:35:00|109.5|109.42|109.68|109.6|109.72|109.66|109.44|109.38|89924
1631619600000|2021-09-14 11:40:00|109.7|109.62|109.66|109.6|109.78|109.7|109.64|109.58|110433
1631619900000|2021-09-14 11:45:00|109.64|109.56|109.54|109.48|109.72|109.66|109.52|109.46|77097
1631620200000|2021-09-14 11:50:00|109.52|109.44|109.6|109.56|109.6|109.56|109.42|109.36|151081
1631620500000|2021-09-14 11:55:00|109.62|109.58|109.8|109.76|109.84|109.78|109.62|109.58|46047
1631620800000|2021-09-14 12:00:00|109.82|109.78|110|109.94|110|109.94|109.82|109.78|101762
1631621100000|2021-09-14 12:05:00|110.02|109.96|110.1|110.06|110.14|110.1|110.02|109.96|50626
1631621400000|2021-09-14 12:10:00|110.12|110.04|110.12|110.08|110.18|110.12|110.06|110.02|54365
1631621700000|2021-09-14 12:15:00|110.14|110.1|110.4|110.36|110.46|110.4|110.14|110.1|65147
1631622000000|2021-09-14 12:20:00|110.38|110.34|110.42|110.36|110.5|110.44|110.34|110.28|26459
1631622300000|2021-09-14 12:25:00|110.44|110.38|110.52|110.46|110.54|110.46|110.32|110.26|30756
1631622600000|2021-09-14 12:30:00|110.54|110.48|110.78|110.74|110.84|110.76|110.44|110.36|259852
1631622900000|2021-09-14 12:35:00|110.76|110.72|110.7|110.64|110.96|110.88|110.7|110.64|88487
1631623200000|2021-09-14 12:40:00|110.74|110.66|110.56|110.52|110.74|110.7|110.56|110.48|130911
1631623500000|2021-09-14 12:45:00|110.58|110.54|110.54|110.48|110.64|110.6|110.5|110.4|39999
1631623800000|2021-09-14 12:50:00|110.56|110.5|110.58|110.52|110.72|110.68|110.54|110.5|65399
1631624100000|2021-09-14 12:55:00|110.56|110.5|110.5|110.46|110.58|110.52|110.44|110.38|26330
1631624400000|2021-09-14 13:00:00|110.52|110.48|110.58|110.54|110.62|110.56|110.42|110.38|40070
1631624700000|2021-09-14 13:05:00|110.56|110.52|110.86|110.8|110.88|110.8|110.52|110.48|46132
1631625000000|2021-09-14 13:10:00|110.84|110.78|110.76|110.7|110.9|110.86|110.74|110.68|67198
1631625300000|2021-09-14 13:15:00|110.74|110.72|110.62|110.56|110.78|110.74|110.6|110.54|177290
1631625600000|2021-09-14 13:20:00|110.64|110.6|110.9|110.84|110.92|110.86|110.62|110.56|61256
1631625900000|2021-09-14 13:25:00|110.88|110.82|110.68|110.64|110.88|110.82|110.68|110.64|49057
1631626200000|2021-09-14 13:30:00|110.66|110.62|110.32|110.28|110.66|110.62|109.98|109.92|364354
1631626500000|2021-09-14 13:35:00|110.36|110.3|110.82|110.76|110.86|110.8|110.36|110.3|200976
1631626800000|2021-09-14 13:40:00|110.84|110.78|110.5|110.44|110.84|110.8|110.34|110.26|181598
1631627100000|2021-09-14 13:45:00|110.48|110.42|110.3|110.24|110.6|110.54|110.28|110.2|71190
1631627400000|2021-09-14 13:50:00|110.32|110.26|110.36|110.3|110.46|110.4|110.22|110.16|4113505
1631627700000|2021-09-14 13:55:00|110.38|110.32|110.22|110.18|110.44|110.38|110.22|110.16|76788
1631628000000|2021-09-14 14:00:00|110.2|110.16|109.92|109.86|110.22|110.16|109.8|109.74|189720
1631628300000|2021-09-14 14:05:00|109.94|109.88|110.14|110.08|110.14|110.08|109.84|109.8|116189
1631628600000|2021-09-14 14:10:00|110.12|110.1|109.98|109.94|110.14|110.1|109.9|109.84|130086
1631628900000|2021-09-14 14:15:00|109.96|109.92|109.74|109.7|109.96|109.92|109.6|109.54|122404
1631629200000|2021-09-14 14:20:00|109.76|109.72|109.62|109.56|109.88|109.8|109.6|109.52|68564
1631629500000|2021-09-14 14:25:00|109.6|109.54|109.5|109.46|109.68|109.6|109.44|109.38|146004
1631629800000|2021-09-14 14:30:00|109.48|109.42|109.26|109.18|109.5|109.42|109.14|109.1|299260
1631630100000|2021-09-14 14:35:00|109.24|109.16|109.22|109.18|109.34|109.28|109.12|109.1|182909
1631630400000|2021-09-14 14:40:00|109.2|109.16|109.2|109.16|109.32|109.3|109.12|109.1|182015
1631630700000|2021-09-14 14:45:00|109.22|109.18|109.26|109.22|109.28|109.24|109.08|109.04|419809
1631631000000|2021-09-14 14:50:00|109.3|109.24|109.32|109.28|109.4|109.34|109.18|109.14|80391
1631631300000|2021-09-14 14:55:00|109.34|109.3|109.18|109.12|109.36|109.32|109.16|109.12|143731
1631631600000|2021-09-14 15:00:00|109.16|109.14|109.18|109.12|109.32|109.28|109.14|109.08|109801
1631631900000|2021-09-14 15:05:00|109.16|109.1|109.42|109.38|109.42|109.38|109.12|109.08|198754
1631632200000|2021-09-14 15:10:00|109.44|109.4|109.48|109.44|109.5|109.44|109.38|109.32|173158
1631632500000|2021-09-14 15:15:00|109.46|109.42|109.42|109.38|109.48|109.44|109.4|109.36|128115
1631632800000|2021-09-14 15:20:00|109.4|109.36|109.46|109.44|109.48|109.46|109.34|109.28|119281
1631633100000|2021-09-14 15:25:00|109.48|109.46|109.36|109.3|109.54|109.5|109.34|109.26|196378
1631689200000|2021-09-15 07:00:00|109.3|109.14|108.4|108.32|109.6|109.18|108.08|108.02|965516
1631689500000|2021-09-15 07:05:00|108.46|108.34|108.44|108.34|108.86|108.74|108.18|108.06|556089
1631689800000|2021-09-15 07:10:00|108.48|108.36|108.46|108.38|108.88|108.76|108.36|108.24|483959
1631690100000|2021-09-15 07:15:00|108.5|108.4|108.32|108.28|108.58|108.5|108.16|108.08|437407
1631690400000|2021-09-15 07:20:00|108.34|108.3|108.12|108.04|108.38|108.3|108.06|108|230046
1631690700000|2021-09-15 07:25:00|108.1|108.02|107.88|107.84|108.12|108.06|107.56|107.52|610493
1631691000000|2021-09-15 07:30:00|107.86|107.82|107.58|107.52|107.86|107.82|107.58|107.52|187651
1631691300000|2021-09-15 07:35:00|107.56|107.5|107.2|107.16|107.62|107.54|107.16|107.06|399103
1631691600000|2021-09-15 07:40:00|107.18|107.18|106.22|106.14|107.24|107.2|106.18|106.1|2024717
1631691900000|2021-09-15 07:45:00|106.18|106.12|105.44|105.4|106.32|106.24|105.42|105.34|4901781
1631692200000|2021-09-15 07:50:00|105.46|105.42|106.04|106|106.14|106.06|105.46|105.42|729481
1631692500000|2021-09-15 07:55:00|106.02|106.02|106.58|106.52|106.58|106.54|105.76|105.72|1249840
1631692800000|2021-09-15 08:00:00|106.56|106.48|106.5|106.44|106.94|106.86|106.5|106.42|404492
1631693100000|2021-09-15 08:05:00|106.48|106.42|106.52|106.46|106.52|106.48|106.24|106.2|260081
1631693400000|2021-09-15 08:10:00|106.54|106.48|106.72|106.64|107.22|107.02|106.5|106.46|797835
1631693700000|2021-09-15 08:15:00|106.7|106.66|106.44|106.38|106.92|106.86|106.4|106.38|323231
1631694000000|2021-09-15 08:20:00|106.48|106.4|106.54|106.44|106.76|106.7|106.48|106.4|200646
1631694300000|2021-09-15 08:25:00|106.52|106.46|106.52|106.48|106.78|106.74|106.44|106.38|368440
1631694600000|2021-09-15 08:30:00|106.54|106.5|106.96|106.9|107|106.94|106.52|106.5|210864
1631694900000|2021-09-15 08:35:00|106.94|106.88|106.96|106.9|107.14|107.08|106.88|106.82|201519
1631695200000|2021-09-15 08:40:00|106.94|106.88|106.46|106.4|106.94|106.9|106.44|106.38|259158
1631695500000|2021-09-15 08:45:00|106.44|106.42|106.28|106.22|106.54|106.48|106.28|106.22|178538
1631695800000|2021-09-15 08:50:00|106.26|106.24|106.38|106.36|106.54|106.5|106.18|106.14|441926
1631696100000|2021-09-15 08:55:00|106.4|106.38|106.16|106.12|106.46|106.44|106.14|106.06|292798
1631696400000|2021-09-15 09:00:00|106.14|106.1|106.28|106.24|106.34|106.32|106.1|106.06|382738
1631696700000|2021-09-15 09:05:00|106.3|106.26|106.3|106.26|106.48|106.42|106.1|106.06|270025
1631697000000|2021-09-15 09:10:00|106.32|106.28|106|105.96|106.38|106.32|105.96|105.94|234130
1631697300000|2021-09-15 09:15:00|105.98|105.98|106.2|106.16|106.32|106.28|105.98|105.94|646577
1631697600000|2021-09-15 09:20:00|106.18|106.14|106.34|106.3|106.34|106.32|106.16|106.14|200314
1631697900000|2021-09-15 09:25:00|106.32|106.28|106.24|106.2|106.48|106.46|106.22|106.2|169972
1631698200000|2021-09-15 09:30:00|106.26|106.22|105.98|105.94|106.3|106.26|105.96|105.92|239970
1631698500000|2021-09-15 09:35:00|105.96|105.92|106.06|106.04|106.1|106.04|105.8|105.74|255819
1631698800000|2021-09-15 09:40:00|106.08|106.02|106.02|105.98|106.1|106.08|105.94|105.88|217314
1631699100000|2021-09-15 09:45:00|106.04|106|106.28|106.22|106.28|106.26|106.04|106|192991
1631699400000|2021-09-15 09:50:00|106.3|106.24|107.02|106.98|107.04|107|106.28|106.24|321036
1631699700000|2021-09-15 09:55:00|107.04|107|106.98|106.94|107.04|107|106.84|106.76|217278
1631700000000|2021-09-15 10:00:00|106.96|106.92|106.88|106.84|107.08|107.02|106.82|106.76|356804
1631700300000|2021-09-15 10:05:00|106.9|106.86|106.98|106.9|107.04|107|106.82|106.78|247948
1631700600000|2021-09-15 10:10:00|106.96|106.92|106.88|106.82|107.04|106.98|106.86|106.82|127453
1631700900000|2021-09-15 10:15:00|106.86|106.8|106.8|106.76|106.9|106.86|106.74|106.7|309053
1631701200000|2021-09-15 10:20:00|106.78|106.74|106.88|106.84|106.96|106.94|106.7|106.68|111434
1631701500000|2021-09-15 10:25:00|106.9|106.86|106.78|106.74|107.02|107|106.78|106.74|136344
1631701800000|2021-09-15 10:30:00|106.76|106.72|106.76|106.7|106.9|106.84|106.7|106.68|79452
1631702100000|2021-09-15 10:35:00|106.78|106.72|106.68|106.66|106.78|106.74|106.58|106.54|116301
1631702400000|2021-09-15 10:40:00|106.66|106.64|106.48|106.44|106.66|106.64|106.44|106.42|178975
1631702700000|2021-09-15 10:45:00|106.5|106.42|106.06|106.02|106.5|106.42|106.06|106.02|159268
1631703000000|2021-09-15 10:50:00|106.1|106.04|106.24|106.2|106.26|106.22|106.06|106.02|194582
1631703300000|2021-09-15 10:55:00|106.22|106.18|105.98|105.96|106.22|106.18|105.98|105.96|221164
1631703600000|2021-09-15 11:00:00|106|105.94|105.94|105.92|106.02|105.98|105.92|105.88|205998
1631703900000|2021-09-15 11:05:00|105.92|105.9|105.96|105.9|106.1|106.04|105.88|105.84|163234
1631704200000|2021-09-15 11:10:00|106|105.92|105.98|105.94|106.12|106.1|105.98|105.92|186340
1631704500000|2021-09-15 11:15:00|105.96|105.92|105.9|105.86|105.96|105.92|105.86|105.8|112126
1631704800000|2021-09-15 11:20:00|105.88|105.84|105.84|105.82|105.92|105.9|105.74|105.7|197561
1631705100000|2021-09-15 11:25:00|105.86|105.8|105.68|105.64|105.86|105.8|105.62|105.58|247477
1631705400000|2021-09-15 11:30:00|105.66|105.62|105.5|105.48|105.74|105.7|105.5|105.46|244350
1631705700000|2021-09-15 11:35:00|105.48|105.46|105.38|105.34|105.48|105.46|105.36|105.32|316609
1631706000000|2021-09-15 11:40:00|105.36|105.32|105.46|105.44|105.48|105.44|105.34|105.3|186812
1631706300000|2021-09-15 11:45:00|105.48|105.46|105.68|105.66|105.7|105.66|105.48|105.46|240572
1631706600000|2021-09-15 11:50:00|105.7|105.68|105.66|105.64|105.74|105.68|105.58|105.56|228246
1631706900000|2021-09-15 11:55:00|105.64|105.62|105.64|105.6|105.72|105.7|105.6|105.56|148473
1631707200000|2021-09-15 12:00:00|105.66|105.62|105.54|105.5|105.68|105.64|105.48|105.44|233098
1631707500000|2021-09-15 12:05:00|105.56|105.52|105.76|105.72|105.78|105.76|105.54|105.52|281546
1631707800000|2021-09-15 12:10:00|105.78|105.74|105.6|105.56|105.86|105.82|105.52|105.46|166486
1631708100000|2021-09-15 12:15:00|105.58|105.54|105.2|105.16|105.58|105.54|105.2|105.16|179053
1631708400000|2021-09-15 12:20:00|105.22|105.18|105.06|105|105.24|105.2|105.02|104.98|520258
1631708700000|2021-09-15 12:25:00|105.04|105.02|105.26|105.18|105.26|105.18|104.96|104.9|456790
1631709000000|2021-09-15 12:30:00|105.28|105.2|105.34|105.32|105.4|105.36|105.26|105.2|333288
1631709300000|2021-09-15 12:35:00|105.36|105.34|105.4|105.38|105.52|105.48|105.34|105.32|233200
1631709600000|2021-09-15 12:40:00|105.42|105.4|105.54|105.5|105.56|105.5|105.34|105.32|184744
1631709900000|2021-09-15 12:45:00|105.52|105.48|105.52|105.48|105.54|105.5|105.44|105.42|190948
1631710200000|2021-09-15 12:50:00|105.5|105.46|105.34|105.32|105.5|105.46|105.3|105.26|315276
1631710500000|2021-09-15 12:55:00|105.36|105.34|105.38|105.34|105.42|105.36|105.3|105.26|450724
1631710800000|2021-09-15 13:00:00|105.36|105.32|105.2|105.16|105.42|105.4|105.18|105.16|177477
1631711100000|2021-09-15 13:05:00|105.22|105.18|105.12|105.08|105.32|105.28|105.1|105.08|150473
1631711400000|2021-09-15 13:10:00|105.1|105.06|105.42|105.36|105.48|105.42|105.06|105|205771
1631711700000|2021-09-15 13:15:00|105.4|105.34|105.48|105.46|105.6|105.54|105.32|105.28|146176
1631712000000|2021-09-15 13:20:00|105.52|105.48|105.72|105.68|105.78|105.74|105.42|105.38|282053
1631712300000|2021-09-15 13:25:00|105.74|105.7|105.44|105.4|105.78|105.74|105.44|105.4|224917
1631712600000|2021-09-15 13:30:00|105.46|105.42|105.18|105.12|105.78|105.74|105.14|105.1|480164
1631712900000|2021-09-15 13:35:00|105.22|105.14|105.32|105.28|105.5|105.44|105.1|105.06|505629
1631713200000|2021-09-15 13:40:00|105.3|105.26|105.56|105.52|105.6|105.54|105.18|105.12|334775
1631713500000|2021-09-15 13:45:00|105.54|105.5|105.8|105.76|105.82|105.8|105.54|105.5|391310
1631713800000|2021-09-15 13:50:00|105.78|105.78|105.88|105.84|106.1|106.04|105.72|105.7|669983
1631714100000|2021-09-15 13:55:00|105.86|105.82|105.96|105.92|106.22|106.16|105.82|105.8|427534
1631714400000|2021-09-15 14:00:00|106|105.94|105.98|105.92|106.28|106.22|105.9|105.86|502304
1631714700000|2021-09-15 14:05:00|106|105.94|106|105.96|106.16|106.12|105.92|105.9|327516
1631715000000|2021-09-15 14:10:00|106.02|105.98|105.98|105.96|106.26|106.22|105.78|105.72|441454
1631715300000|2021-09-15 14:15:00|106|105.98|105.96|105.92|106.06|106.02|105.84|105.8|303370
1631715600000|2021-09-15 14:20:00|105.98|105.94|105.94|105.92|106.02|105.98|105.88|105.84|181309
1631715900000|2021-09-15 14:25:00|105.96|105.9|106.14|106.1|106.22|106.18|105.96|105.9|327519
1631716200000|2021-09-15 14:30:00|106.18|106.12|106.04|106.02|106.44|106.38|106.04|106.02|385551
1631716500000|2021-09-15 14:35:00|106.08|106|105.6|105.56|106.1|106.06|105.58|105.54|324638
1631716800000|2021-09-15 14:40:00|105.64|105.58|105.68|105.64|105.78|105.72|105.54|105.5|342173
1631717100000|2021-09-15 14:45:00|105.66|105.6|105.7|105.68|105.78|105.7|105.6|105.56|217639
1631717400000|2021-09-15 14:50:00|105.72|105.66|105.64|105.62|105.76|105.72|105.58|105.54|392515
1631717700000|2021-09-15 14:55:00|105.62|105.6|105.8|105.74|105.82|105.74|105.56|105.5|337180
1631718000000|2021-09-15 15:00:00|105.78|105.76|105.9|105.88|106|105.94|105.6|105.56|414350
1631718300000|2021-09-15 15:05:00|105.92|105.86|105.9|105.88|106.08|106.06|105.9|105.86|377004
1631718600000|2021-09-15 15:10:00|105.88|105.86|105.92|105.9|106.04|105.98|105.84|105.82|253487
1631718900000|2021-09-15 15:15:00|105.96|105.92|106.18|106.14|106.24|106.18|105.92|105.9|338998
1631719200000|2021-09-15 15:20:00|106.2|106.18|106.16|106.12|106.28|106.24|106.08|106.06|498098
1631719500000|2021-09-15 15:25:00|106.14|106.14|105.88|105.8|106.18|106.14|105.82|105.76|707870
1631775600000|2021-09-16 07:00:00|106.56|106.1|107.4|107.28|107.4|107.36|106.38|106.06|663973
1631775900000|2021-09-16 07:05:00|107.48|107.3|107.44|107.34|108.18|108|107.44|107.3|443684
1631776200000|2021-09-16 07:10:00|107.42|107.36|108.1|108|108.26|108.2|107.42|107.28|262499
1631776500000|2021-09-16 07:15:00|108.08|108.02|108.58|108.48|108.66|108.56|108|107.9|291614
1631776800000|2021-09-16 07:20:00|108.56|108.5|109.08|109|109.2|109.1|108.56|108.5|285825
1631777100000|2021-09-16 07:25:00|109.06|109.02|108.66|108.58|109.26|109.22|108.62|108.52|270462
1631777400000|2021-09-16 07:30:00|108.7|108.6|108.88|108.84|108.94|108.84|108.52|108.44|295207
1631777700000|2021-09-16 07:35:00|108.92|108.86|109.12|109.02|109.22|109.16|108.78|108.7|414399
1631778000000|2021-09-16 07:40:00|109.14|109.14|109.28|109.22|109.4|109.34|109.04|108.98|323871
1631778300000|2021-09-16 07:45:00|109.26|109.18|108.56|108.48|109.26|109.18|108.56|108.46|308659
1631778600000|2021-09-16 07:50:00|108.54|108.46|108.98|108.9|109|108.92|108.5|108.44|243057
1631778900000|2021-09-16 07:55:00|108.96|108.92|109.24|109.16|109.48|109.4|108.86|108.8|305921
1631779200000|2021-09-16 08:00:00|109.22|109.18|108.94|108.88|109.32|109.24|108.92|108.88|171577
1631779500000|2021-09-16 08:05:00|108.96|108.9|109.26|109.2|109.28|109.22|108.96|108.9|144651
1631779800000|2021-09-16 08:10:00|109.24|109.18|109.46|109.4|109.54|109.5|109.18|109.1|246801
1631780100000|2021-09-16 08:15:00|109.44|109.36|109.5|109.44|109.54|109.5|109.24|109.2|230670
1631780400000|2021-09-16 08:20:00|109.52|109.46|109.28|109.22|109.6|109.54|109.22|109.16|242923
1631780700000|2021-09-16 08:25:00|109.32|109.24|109.4|109.3|109.4|109.3|109.12|109.06|307177
1631781000000|2021-09-16 08:30:00|109.42|109.34|109.48|109.42|109.5|109.46|109.32|109.26|95368
1631781300000|2021-09-16 08:35:00|109.46|109.38|109.58|109.56|109.66|109.6|109.32|109.26|162375
1631781600000|2021-09-16 08:40:00|109.56|109.52|109.56|109.5|109.62|109.56|109.36|109.3|204974
1631781900000|2021-09-16 08:45:00|109.54|109.48|109.52|109.48|109.66|109.62|109.38|109.34|152017
1631782200000|2021-09-16 08:50:00|109.5|109.46|109.72|109.66|109.76|109.72|109.46|109.42|115190
1631782500000|2021-09-16 08:55:00|109.74|109.68|109.84|109.78|109.86|109.8|109.66|109.64|214572
1631782800000|2021-09-16 09:00:00|109.88|109.8|109.46|109.4|109.94|109.9|109.42|109.38|347642
1631783100000|2021-09-16 09:05:00|109.48|109.42|109.66|109.6|109.66|109.62|109.48|109.42|152327
1631783400000|2021-09-16 09:10:00|109.64|109.62|109.92|109.88|109.94|109.88|109.6|109.58|301545
1631783700000|2021-09-16 09:15:00|109.9|109.84|110.1|110.04|110.18|110.12|109.86|109.84|293976
1631784000000|2021-09-16 09:20:00|110.08|110.02|109.98|109.94|110.08|110.02|109.82|109.78|136562
1631784300000|2021-09-16 09:25:00|109.96|109.92|109.78|109.74|109.96|109.92|109.66|109.62|153542
1631784600000|2021-09-16 09:30:00|109.76|109.72|109.4|109.36|109.8|109.76|109.4|109.36|223005
1631784900000|2021-09-16 09:35:00|109.38|109.34|109.22|109.18|109.4|109.38|109.2|109.14|126730
1631785200000|2021-09-16 09:40:00|109.24|109.2|109.28|109.24|109.34|109.3|109.14|109.12|117815
1631785500000|2021-09-16 09:45:00|109.32|109.26|109.2|109.16|109.34|109.28|109.08|109.02|1780673
1631785800000|2021-09-16 09:50:00|109.22|109.14|109.3|109.26|109.38|109.34|109.22|109.14|97660
1631786100000|2021-09-16 09:55:00|109.32|109.28|109.7|109.66|109.76|109.72|109.32|109.26|239938
1631786400000|2021-09-16 10:00:00|109.72|109.64|109.92|109.88|110|109.96|109.72|109.64|92915
1631786700000|2021-09-16 10:05:00|109.94|109.86|109.96|109.92|110|109.98|109.88|109.84|402415
1631787000000|2021-09-16 10:10:00|109.98|109.94|110.18|110.14|110.34|110.3|109.92|109.9|1208307
1631787300000|2021-09-16 10:15:00|110.16|110.12|110.12|110.08|110.16|110.12|110|109.94|255798
1631787600000|2021-09-16 10:20:00|110.1|110.06|110.04|110|110.16|110.12|110|109.96|108733
1631787900000|2021-09-16 10:25:00|110.02|109.96|110.14|110.08|110.28|110.22|110|109.96|121266
1631788200000|2021-09-16 10:30:00|110.16|110.1|110.22|110.18|110.24|110.22|109.98|109.94|192757
1631788500000|2021-09-16 10:35:00|110.2|110.16|110.24|110.2|110.3|110.26|110.14|110.12|95143
1631788800000|2021-09-16 10:40:00|110.22|110.18|110.16|110.1|110.3|110.26|110.16|110.1|75307
1631789100000|2021-09-16 10:45:00|110.14|110.12|110.02|109.96|110.18|110.14|109.98|109.94|172767
1631789400000|2021-09-16 10:50:00|110|109.98|109.92|109.86|110.02|110|109.88|109.84|47585
1631789700000|2021-09-16 10:55:00|109.9|109.9|109.84|109.8|110.04|109.98|109.84|109.78|57826
1631790000000|2021-09-16 11:00:00|109.82|109.78|109.92|109.88|109.98|109.92|109.78|109.72|75140
1631790300000|2021-09-16 11:05:00|109.9|109.86|109.94|109.9|110.02|110|109.88|109.84|64180
1631790600000|2021-09-16 11:10:00|109.96|109.92|109.78|109.74|109.98|109.96|109.74|109.68|142043
1631790900000|2021-09-16 11:15:00|109.76|109.76|109.9|109.86|110|109.96|109.76|109.7|199812
1631791200000|2021-09-16 11:20:00|109.92|109.88|109.82|109.76|110|109.94|109.76|109.72|225958
1631791500000|2021-09-16 11:25:00|109.8|109.78|109.48|109.42|109.8|109.78|109.36|109.3|128347
1631791800000|2021-09-16 11:30:00|109.44|109.44|109.42|109.36|109.52|109.48|109.3|109.24|145892
1631792100000|2021-09-16 11:35:00|109.44|109.38|109.44|109.38|109.48|109.44|109.34|109.28|37221
1631792400000|2021-09-16 11:40:00|109.42|109.4|109.2|109.16|109.44|109.4|109.18|109.16|101912
1631792700000|2021-09-16 11:45:00|109.18|109.14|109.62|109.58|109.64|109.58|109.12|109.04|222565
1631793000000|2021-09-16 11:50:00|109.64|109.6|109.64|109.6|109.74|109.68|109.6|109.54|65668
1631793300000|2021-09-16 11:55:00|109.62|109.56|109.34|109.3|109.62|109.56|109.34|109.26|74159
1631793600000|2021-09-16 12:00:00|109.38|109.32|109.34|109.28|109.46|109.4|109.22|109.18|96339
1631793900000|2021-09-16 12:05:00|109.32|109.3|109.2|109.14|109.32|109.3|109.16|109.12|1106952
1631794200000|2021-09-16 12:10:00|109.22|109.16|109.18|109.14|109.26|109.22|109.12|109.08|98115
1631794500000|2021-09-16 12:15:00|109.2|109.16|109.42|109.36|109.5|109.44|109.1|109.06|118280
1631794800000|2021-09-16 12:20:00|109.4|109.34|109.5|109.46|109.52|109.5|109.28|109.22|251172
1631795100000|2021-09-16 12:25:00|109.52|109.48|109.78|109.72|109.8|109.74|109.5|109.46|212303
1631795400000|2021-09-16 12:30:00|109.76|109.74|109.8|109.78|109.96|109.94|109.76|109.74|186706
1631795700000|2021-09-16 12:35:00|109.84|109.76|109.7|109.66|109.9|109.86|109.66|109.62|158198
1631796000000|2021-09-16 12:40:00|109.68|109.64|109.62|109.58|109.7|109.68|109.56|109.52|104899
1631796300000|2021-09-16 12:45:00|109.64|109.6|109.66|109.6|109.76|109.72|109.56|109.52|282345
1631796600000|2021-09-16 12:50:00|109.64|109.62|109.8|109.74|109.9|109.88|109.64|109.6|221115
1631796900000|2021-09-16 12:55:00|109.78|109.76|109.88|109.84|109.96|109.92|109.72|109.68|190919
1631797200000|2021-09-16 13:00:00|109.9|109.86|109.78|109.72|110|109.96|109.78|109.72|189261
1631797500000|2021-09-16 13:05:00|109.8|109.68|109.78|109.74|109.82|109.78|109.66|109.6|71873
1631797800000|2021-09-16 13:10:00|109.8|109.76|109.84|109.82|109.9|109.86|109.7|109.66|239747
1631798100000|2021-09-16 13:15:00|109.86|109.84|109.94|109.9|110.04|110|109.8|109.74|182375
1631798400000|2021-09-16 13:20:00|109.92|109.86|110|109.94|110.22|110.16|109.9|109.86|252779
1631798700000|2021-09-16 13:25:00|109.98|109.96|110.2|110.14|110.2|110.16|109.86|109.82|54588
1631799000000|2021-09-16 13:30:00|110.18|110.16|109.78|109.7|110.26|110.24|109.66|109.6|367703
1631799300000|2021-09-16 13:35:00|109.76|109.72|110.12|110.06|110.16|110.1|109.68|109.64|226261
1631799600000|2021-09-16 13:40:00|110.1|110.08|110.06|110.04|110.26|110.2|110.04|110|229275
1631799900000|2021-09-16 13:45:00|110.08|110.06|110.02|109.96|110.14|110.08|109.68|109.62|654227
1631800200000|2021-09-16 13:50:00|110.04|109.98|109.84|109.78|110.28|110.22|109.84|109.76|312233
1631800500000|2021-09-16 13:55:00|109.82|109.76|109.56|109.5|109.82|109.76|109.46|109.4|270752
1631800800000|2021-09-16 14:00:00|109.58|109.52|109.6|109.56|109.72|109.66|109.5|109.42|264809
1631801100000|2021-09-16 14:05:00|109.62|109.58|109.36|109.32|109.68|109.64|109.32|109.28|232206
1631801400000|2021-09-16 14:10:00|109.38|109.34|109.34|109.28|109.6|109.54|109.34|109.28|193550
1631801700000|2021-09-16 14:15:00|109.32|109.3|109.26|109.22|109.5|109.46|109.2|109.16|235960
1631802000000|2021-09-16 14:20:00|109.24|109.18|109.34|109.3|109.5|109.44|109.16|109.1|239025
1631802300000|2021-09-16 14:25:00|109.36|109.32|109.6|109.56|109.62|109.58|109.34|109.3|679145
1631802600000|2021-09-16 14:30:00|109.58|109.54|109.62|109.58|109.74|109.68|109.58|109.54|384150
1631802900000|2021-09-16 14:35:00|109.64|109.6|109.78|109.76|109.84|109.78|109.58|109.52|6151450
1631803200000|2021-09-16 14:40:00|109.8|109.74|109.76|109.72|109.96|109.9|109.74|109.68|374258
1631803500000|2021-09-16 14:45:00|109.74|109.7|109.68|109.64|109.78|109.74|109.54|109.5|147804
1631803800000|2021-09-16 14:50:00|109.66|109.62|109.5|109.46|109.66|109.62|109.46|109.44|101458
1631804100000|2021-09-16 14:55:00|109.48|109.44|109.5|109.48|109.54|109.5|109.4|109.36|116201
1631804400000|2021-09-16 15:00:00|109.48|109.46|109.3|109.28|109.52|109.48|109.3|109.28|139576
1631804700000|2021-09-16 15:05:00|109.34|109.3|109.26|109.22|109.38|109.34|109.26|109.22|175949
1631805000000|2021-09-16 15:10:00|109.28|109.24|109.42|109.38|109.46|109.4|109.26|109.22|170483
1631805300000|2021-09-16 15:15:00|109.4|109.36|109.2|109.16|109.48|109.44|109.18|109.14|191097
1631805600000|2021-09-16 15:20:00|109.18|109.14|109.04|109.02|109.2|109.18|109|108.98|192994
1631805900000|2021-09-16 15:25:00|109.02|109|109|108.9|109.2|109.12|108.98|108.9|254272
1631862000000|2021-09-17 07:00:00|109.58|109.4|110.82|110.6|110.9|110.8|109.58|109.4|633678
1631862300000|2021-09-17 07:05:00|110.78|110.58|111.12|111|111.16|111|110.38|110.22|348817
1631862600000|2021-09-17 07:10:00|111.1|110.98|110.94|110.82|111.4|111.3|110.74|110.68|1033014
1631862900000|2021-09-17 07:15:00|110.92|110.8|110.54|110.42|110.94|110.8|110.46|110.36|250852
1631863200000|2021-09-17 07:20:00|110.52|110.44|111.08|111|111.12|111|110.46|110.4|158139
1631863500000|2021-09-17 07:25:00|111.1|111.06|110.86|110.8|111.5|111.44|110.68|110.58|620445
1631863800000|2021-09-17 07:30:00|110.84|110.82|110.88|110.82|111.02|110.94|110.48|110.38|415073
1631864100000|2021-09-17 07:35:00|110.92|110.84|110.9|110.8|111.04|110.96|110.58|110.52|145293
1631864400000|2021-09-17 07:40:00|110.88|110.78|110.66|110.62|110.88|110.78|110.66|110.58|114245
1631864700000|2021-09-17 07:45:00|110.64|110.6|110.34|110.3|110.64|110.6|110.34|110.3|180051
1631865000000|2021-09-17 07:50:00|110.36|110.32|110.74|110.68|110.78|110.74|110.36|110.32|146353
1631865300000|2021-09-17 07:55:00|110.72|110.7|110.8|110.76|110.88|110.84|110.52|110.5|349458
1631865600000|2021-09-17 08:00:00|110.82|110.78|111.5|111.46|111.5|111.48|110.82|110.74|179413
1631865900000|2021-09-17 08:05:00|111.48|111.44|111.76|111.68|111.8|111.78|111.38|111.36|786763
1631866200000|2021-09-17 08:10:00|111.78|111.7|111.6|111.52|111.88|111.84|111.5|111.44|239115
1631866500000|2021-09-17 08:15:00|111.64|111.54|111.44|111.4|111.72|111.68|111.34|111.32|224965
1631866800000|2021-09-17 08:20:00|111.42|111.38|111.44|111.4|111.64|111.58|111.36|111.32|282176
1631867100000|2021-09-17 08:25:00|111.42|111.38|111.16|111.12|111.42|111.4|111.14|111.1|103750
1631867400000|2021-09-17 08:30:00|111.14|111.1|111.02|110.96|111.16|111.12|110.96|110.92|105580
1631867700000|2021-09-17 08:35:00|111|110.94|111.04|110.98|111.14|111.1|110.96|110.94|235466
1631868000000|2021-09-17 08:40:00|111.06|111|111.06|111|111.16|111.12|111.04|110.98|127689
1631868300000|2021-09-17 08:45:00|111.08|111.02|111.4|111.34|111.42|111.38|111.08|111.02|157287
1631868600000|2021-09-17 08:50:00|111.38|111.32|111.52|111.46|111.54|111.52|111.28|111.22|56346
1631868900000|2021-09-17 08:55:00|111.5|111.42|111.64|111.58|111.66|111.58|111.42|111.38|82629
1631869200000|2021-09-17 09:00:00|111.62|111.6|111.76|111.7|111.84|111.8|111.6|111.52|203479
1631869500000|2021-09-17 09:05:00|111.74|111.68|111.56|111.52|111.74|111.68|111.48|111.44|139201
1631870100000|2021-09-17 09:15:00|111.08|111.02|111.28|111.26|111.3|111.28|110.84|110.78|2578110
1631870400000|2021-09-17 09:20:00|111.26|111.22|111.46|111.42|111.48|111.44|111.1|111.02|254661
1631870700000|2021-09-17 09:25:00|111.44|111.4|111.7|111.64|111.76|111.74|111.34|111.28|311170
1631871000000|2021-09-17 09:30:00|111.68|111.6|112.1|112.04|112.16|112.12|111.6|111.52|418565
1631871300000|2021-09-17 09:35:00|112.14|112.06|112.12|112.08|112.28|112.26|112.02|111.96|278588
1631871600000|2021-09-17 09:40:00|112.1|112.06|111.86|111.84|112.2|112.16|111.76|111.74|188010
1631871900000|2021-09-17 09:45:00|111.88|111.86|112.04|111.96|112.28|112.22|111.76|111.7|211112
1631872200000|2021-09-17 09:50:00|112.06|111.98|111.88|111.84|112.12|112.08|111.7|111.66|937505
1631872500000|2021-09-17 09:55:00|111.86|111.82|111.82|111.78|112.1|112.06|111.76|111.7|1036075
1631872800000|2021-09-17 10:00:00|111.84|111.8|111.36|111.32|111.88|111.82|111.28|111.24|225034
1631873100000|2021-09-17 10:05:00|111.34|111.28|111.5|111.42|111.5|111.44|111.26|111.2|64565
1631873400000|2021-09-17 10:10:00|111.48|111.38|111.64|111.6|111.68|111.62|111.4|111.32|170039
1631873700000|2021-09-17 10:15:00|111.62|111.56|111.5|111.46|111.68|111.62|111.5|111.44|59549
1631874000000|2021-09-17 10:20:00|111.54|111.48|111.64|111.58|111.74|111.68|111.44|111.4|156939
1631874300000|2021-09-17 10:25:00|111.62|111.54|111.6|111.54|111.64|111.6|111.42|111.36|148413
1631874600000|2021-09-17 10:30:00|111.58|111.52|111.68|111.6|111.68|111.64|111.52|111.48|223732
1631874900000|2021-09-17 10:35:00|111.7|111.62|111.68|111.64|111.72|111.66|111.42|111.38|85575
1631875200000|2021-09-17 10:40:00|111.66|111.62|111.4|111.36|111.76|111.68|111.4|111.36|63162
1631875500000|2021-09-17 10:45:00|111.38|111.34|111.8|111.76|111.82|111.8|111.34|111.3|411459
1631875800000|2021-09-17 10:50:00|111.78|111.74|112.02|111.98|112.06|112.02|111.74|111.7|108924
1631876100000|2021-09-17 10:55:00|112|111.96|111.94|111.88|112.02|111.98|111.78|111.74|109858
1631876400000|2021-09-17 11:00:00|111.96|111.9|111.96|111.88|111.96|111.92|111.7|111.66|238748
1631876700000|2021-09-17 11:05:00|111.94|111.9|111.82|111.78|112.06|112.02|111.78|111.72|103947
1631877000000|2021-09-17 11:10:00|111.8|111.76|111.74|111.7|111.96|111.88|111.74|111.68|84878
1631877300000|2021-09-17 11:15:00|111.78|111.72|111.92|111.88|112|111.94|111.78|111.7|108665
1631877600000|2021-09-17 11:20:00|111.94|111.9|111.84|111.82|111.96|111.92|111.8|111.76|141105
1631877900000|2021-09-17 11:25:00|111.82|111.8|111.82|111.76|111.84|111.8|111.64|111.58|129058
1631878200000|2021-09-17 11:30:00|111.8|111.74|111.82|111.8|111.86|111.82|111.64|111.58|19933
1631878500000|2021-09-17 11:35:00|111.8|111.76|112.22|112.18|112.28|112.22|111.8|111.76|117183
1631878800000|2021-09-17 11:40:00|112.2|112.16|111.98|111.96|112.38|112.32|111.98|111.96|403114
1631879100000|2021-09-17 11:45:00|112|111.98|112.02|111.98|112.12|112.06|111.96|111.9|107130
1631879400000|2021-09-17 11:50:00|112|111.96|112.02|111.96|112.18|112.1|111.98|111.92|162128
1631879700000|2021-09-17 11:55:00|112|112|111.96|111.9|112.04|112|111.88|111.86|413801
1631880000000|2021-09-17 12:00:00|111.94|111.88|112.12|112.08|112.26|112.2|111.92|111.88|343138
1631880300000|2021-09-17 12:05:00|112.14|112.1|112.08|112.06|112.16|112.12|111.98|111.94|157586
1631880600000|2021-09-17 12:10:00|112.1|112.04|112.2|112.16|112.32|112.26|112.06|112.02|268710
1631880900000|2021-09-17 12:15:00|112.22|112.18|112.18|112.14|112.44|112.38|112.18|112.12|581208
1631881200000|2021-09-17 12:20:00|112.16|112.1|112.3|112.28|112.36|112.28|112.02|112|529808
1631881500000|2021-09-17 12:25:00|112.34|112.26|112.6|112.54|112.66|112.6|112.26|112.22|390804
1631881800000|2021-09-17 12:30:00|112.5|112.52|112.34|112.3|112.5|112.52|112.22|112.18|500074
1631882100000|2021-09-17 12:35:00|112.36|112.32|112.32|112.28|112.42|112.38|112.28|112.26|102246
1631882400000|2021-09-17 12:40:00|112.34|112.3|112.3|112.28|112.44|112.38|112.18|112.12|380804
1631882700000|2021-09-17 12:45:00|112.28|112.26|112.46|112.4|112.46|112.4|112.18|112.14|355750
1631883000000|2021-09-17 12:50:00|112.44|112.42|112.42|112.34|112.6|112.52|112.36|112.3|171067
1631883300000|2021-09-17 12:55:00|112.46|112.36|112.52|112.48|112.7|112.64|112.34|112.3|149940
1631883600000|2021-09-17 13:00:00|112.54|112.5|112.52|112.48|112.68|112.62|112.5|112.46|85592
1631883900000|2021-09-17 13:05:00|112.5|112.46|112.18|112.14|112.5|112.46|112.16|112.12|109728
1631884200000|2021-09-17 13:10:00|112.2|112.16|112.22|112.14|112.34|112.28|112.1|112.08|87105
1631884500000|2021-09-17 13:15:00|112.2|112.16|112.42|112.38|112.5|112.46|112.18|112.16|70447
1631884800000|2021-09-17 13:20:00|112.4|112.34|112.56|112.52|112.6|112.56|112.36|112.32|2516505
1631885100000|2021-09-17 13:25:00|112.58|112.54|112.68|112.62|112.76|112.72|112.48|112.4|198265
1631885400000|2021-09-17 13:30:00|112.66|112.6|112.92|112.84|112.98|112.92|112.56|112.48|598361
1631885700000|2021-09-17 13:35:00|112.94|112.86|112.66|112.64|112.94|112.88|112.42|112.38|385509
1631886000000|2021-09-17 13:40:00|112.64|112.62|112.48|112.44|112.8|112.74|112.4|112.34|197719
1631886300000|2021-09-17 13:45:00|112.5|112.46|112.02|112|112.52|112.46|111.94|111.92|322711
1631886600000|2021-09-17 13:50:00|112|111.98|111.66|111.62|112.1|112.08|111.62|111.56|531465
1631886900000|2021-09-17 13:55:00|111.68|111.64|111.4|111.36|111.68|111.64|111.18|111.12|830057
1631887200000|2021-09-17 14:00:00|111.44|111.38|111.76|111.72|111.82|111.76|111.24|111.18|470461
1631887500000|2021-09-17 14:05:00|111.74|111.7|111.7|111.68|111.76|111.72|111.5|111.46|241045
1631887800000|2021-09-17 14:10:00|111.68|111.64|111.84|111.8|111.96|111.92|111.54|111.5|351233
1631888100000|2021-09-17 14:15:00|111.82|111.76|111.78|111.72|111.9|111.84|111.64|111.58|311076
1631888400000|2021-09-17 14:20:00|111.76|111.7|111.36|111.32|111.76|111.72|111.36|111.32|229034
1631888700000|2021-09-17 14:25:00|111.34|111.3|111.32|111.28|111.34|111.32|111.2|111.14|267360
1631889000000|2021-09-17 14:30:00|111.3|111.26|111.08|111.04|111.3|111.28|110.94|110.86|239904
1631889300000|2021-09-17 14:35:00|111.06|111.02|111.04|110.98|111.22|111.16|110.94|110.88|223980
1631889600000|2021-09-17 14:40:00|111.02|110.96|110.82|110.76|111.12|111.1|110.76|110.7|498149
1631889900000|2021-09-17 14:45:00|110.8|110.78|110.9|110.86|110.9|110.86|110.62|110.58|283965
1631890200000|2021-09-17 14:50:00|110.88|110.84|110.88|110.82|110.9|110.88|110.64|110.6|601715
1631890500000|2021-09-17 14:55:00|110.86|110.8|110.6|110.54|110.88|110.8|110.4|110.34|230115
1631890800000|2021-09-17 15:00:00|110.58|110.52|110.58|110.54|110.62|110.58|110.46|110.4|230706
1631891100000|2021-09-17 15:05:00|110.56|110.52|110.56|110.52|110.6|110.58|110.44|110.4|174086
1631891400000|2021-09-17 15:10:00|110.54|110.5|110.38|110.34|110.56|110.52|110.3|110.24|146116
1631891700000|2021-09-17 15:15:00|110.4|110.36|110.66|110.62|110.68|110.66|110.4|110.34|377827
1631892000000|2021-09-17 15:20:00|110.64|110.6|110.54|110.5|110.68|110.64|110.5|110.48|267765
1631892300000|2021-09-17 15:25:00|110.52|110.48|109.98|109.9|110.56|110.52|109.98|109.9|543361
1632121200000|2021-09-20 07:00:00|110.4|109.1|107.9|107.5|114|109.3|103.18|100.16|2120002
1632121500000|2021-09-20 07:05:00|108.4|108.38|109.94|109.8|114|113.16|108.06|107.9|2505892
1632121800000|2021-09-20 07:10:00|109.92|109.78|109.8|109.64|110|109.84|109|108.8|814047
1632122100000|2021-09-20 07:15:00|109.82|109.66|108.74|108.6|110.34|110.14|108.66|108.5|591097
1632122400000|2021-09-20 07:20:00|108.76|108.62|108.88|108.78|109.34|109.16|108.62|108.5|443081
1632122700000|2021-09-20 07:25:00|108.86|108.76|108.42|108.34|108.88|108.76|108.36|108.32|537139
1632123000000|2021-09-20 07:30:00|108.46|108.36|108.94|108.86|108.96|108.88|108.14|108.04|247964
1632123300000|2021-09-20 07:35:00|108.9|108.88|109.22|109.18|109.58|109.46|108.9|108.82|234569
1632123600000|2021-09-20 07:40:00|109.24|109.2|108.76|108.64|109.32|109.24|108.62|108.52|149446
1632123900000|2021-09-20 07:45:00|108.74|108.6|108.58|108.5|108.76|108.66|108.28|108.18|325539
1632124200000|2021-09-20 07:50:00|108.54|108.48|107.98|107.9|108.58|108.52|107.86|107.8|419090
1632124500000|2021-09-20 07:55:00|108.02|107.92|108.26|108.16|108.28|108.16|107.7|107.62|429690
1632124800000|2021-09-20 08:00:00|108.3|108.18|108.9|108.82|108.92|108.84|108.28|108.18|456425
1632125100000|2021-09-20 08:05:00|108.92|108.84|108.92|108.88|109.18|109.1|108.7|108.64|144280
1632125400000|2021-09-20 08:10:00|108.98|108.9|108.68|108.62|109|108.94|108.5|108.44|173995
1632125700000|2021-09-20 08:15:00|108.7|108.64|108.76|108.72|108.96|108.88|108.44|108.36|101603
1632126000000|2021-09-20 08:20:00|108.78|108.74|108.14|108.08|108.82|108.78|108.08|108.04|239841
1632126300000|2021-09-20 08:25:00|108.12|108.06|108.38|108.28|108.44|108.36|108.02|107.96|175030
1632126600000|2021-09-20 08:30:00|108.36|108.3|108.46|108.4|108.46|108.42|108.12|108.06|94192
1632126900000|2021-09-20 08:35:00|108.48|108.38|108.3|108.2|108.5|108.4|108.18|108.14|319013
1632127200000|2021-09-20 08:40:00|108.28|108.18|108.4|108.32|108.56|108.5|108.12|108.06|215424
1632127500000|2021-09-20 08:45:00|108.38|108.3|108.36|108.32|108.62|108.58|108.26|108.22|101708
1632127800000|2021-09-20 08:50:00|108.4|108.34|108.42|108.36|108.66|108.58|108.36|108.28|92474
1632128100000|2021-09-20 08:55:00|108.44|108.38|108.22|108.18|108.44|108.4|108.02|107.98|307463
1632128400000|2021-09-20 09:00:00|108.2|108.16|108.08|108.02|108.22|108.16|108.04|107.98|190123
1632128700000|2021-09-20 09:05:00|108.1|108.04|108.42|108.38|108.42|108.38|107.84|107.78|155357
1632129000000|2021-09-20 09:10:00|108.44|108.4|108.48|108.4|108.6|108.5|108.3|108.24|127728
1632129300000|2021-09-20 09:15:00|108.46|108.42|108.18|108.1|108.5|108.44|108.18|108.1|43091
1632129600000|2021-09-20 09:20:00|108.16|108.08|107.78|107.7|108.16|108.08|107.42|107.36|295986
1632129900000|2021-09-20 09:25:00|107.76|107.68|107.94|107.86|108.1|108.02|107.62|107.56|333494
1632130200000|2021-09-20 09:30:00|107.92|107.84|108.1|108.04|108.24|108.16|107.8|107.72|157807
1632130500000|2021-09-20 09:35:00|108.08|108.02|108.24|108.2|108.34|108.26|108|107.94|76447
1632130800000|2021-09-20 09:40:00|108.22|108.18|108.08|108|108.28|108.22|107.98|107.94|119185
1632131100000|2021-09-20 09:45:00|108.1|108.02|108.12|108.06|108.3|108.24|108.08|108|133283
1632131400000|2021-09-20 09:50:00|108.1|108.04|108.02|107.96|108.12|108.06|107.94|107.9|241984
1632131700000|2021-09-20 09:55:00|108|107.94|108.08|108.04|108.24|108.18|107.98|107.92|169135
1632132000000|2021-09-20 10:00:00|108.06|108.02|108|107.94|108.38|108.36|108|107.92|336057
1632132300000|2021-09-20 10:05:00|108.02|107.96|107.78|107.74|108.12|108.04|107.74|107.7|126109
1632132600000|2021-09-20 10:10:00|107.76|107.7|107.56|107.5|107.78|107.74|107.52|107.5|92102
1632132900000|2021-09-20 10:15:00|107.6|107.52|107.92|107.84|108|107.94|107.56|107.5|80651
1632133200000|2021-09-20 10:20:00|107.94|107.86|108.02|107.96|108.12|108.04|107.9|107.84|148171
1632133500000|2021-09-20 10:25:00|108.04|107.98|108.2|108.16|108.22|108.2|108|107.98|54682
1632133800000|2021-09-20 10:30:00|108.22|108.2|108.26|108.2|108.26|108.22|108.06|108.02|93023
1632134100000|2021-09-20 10:35:00|108.24|108.22|108.02|107.98|108.24|108.24|108|107.98|134084
1632134400000|2021-09-20 10:40:00|108|107.94|107.86|107.78|108.12|108.04|107.78|107.7|144311
1632134700000|2021-09-20 10:45:00|107.84|107.8|107.98|107.92|108.02|107.98|107.78|107.74|121354
1632135000000|2021-09-20 10:50:00|107.96|107.9|107.86|107.8|108.02|107.98|107.7|107.64|175677
1632135300000|2021-09-20 10:55:00|107.88|107.78|107.86|107.82|107.94|107.88|107.74|107.68|90560
1632135600000|2021-09-20 11:00:00|107.88|107.8|108.16|108.1|108.18|108.12|107.84|107.8|132909
1632135900000|2021-09-20 11:05:00|108.18|108.12|108.08|108.02|108.2|108.18|108.04|107.98|298378
1632136200000|2021-09-20 11:10:00|108.1|108.04|108.06|108.02|108.16|108.12|108.04|107.98|69781
1632136500000|2021-09-20 11:15:00|108.04|108.04|108.1|108.04|108.14|108.1|108.02|107.98|150579
1632136800000|2021-09-20 11:20:00|108.12|108.06|107.94|107.88|108.14|108.1|107.9|107.86|61349
1632137100000|2021-09-20 11:25:00|107.96|107.9|107.9|107.86|108.04|108|107.8|107.76|52740
1632137400000|2021-09-20 11:30:00|107.88|107.88|107.52|107.46|107.9|107.88|107.34|107.28|239604
1632137700000|2021-09-20 11:35:00|107.54|107.48|107.68|107.6|107.72|107.68|107.48|107.42|112488
1632138000000|2021-09-20 11:40:00|107.7|107.64|107.74|107.68|107.84|107.8|107.64|107.6|208607
1632138300000|2021-09-20 11:45:00|107.76|107.7|107.96|107.9|107.96|107.9|107.68|107.64|463029
1632138600000|2021-09-20 11:50:00|107.94|107.88|107.82|107.78|107.98|107.94|107.8|107.78|80883
1632138900000|2021-09-20 11:55:00|107.84|107.8|108|107.92|108.14|108.06|107.84|107.78|79292
1632139200000|2021-09-20 12:00:00|107.98|107.94|108.16|108.1|108.2|108.14|107.84|107.78|199032
1632139500000|2021-09-20 12:05:00|108.14|108.12|107.92|107.84|108.3|108.22|107.88|107.82|146344
1632139800000|2021-09-20 12:10:00|107.9|107.86|108.06|107.98|108.08|108.02|107.7|107.62|114547
1632140100000|2021-09-20 12:15:00|108.04|107.96|108.06|108|108.2|108.14|108|107.96|184210
1632140400000|2021-09-20 12:20:00|108.04|107.98|107.8|107.74|108.06|108.02|107.78|107.72|81757
1632140700000|2021-09-20 12:25:00|107.82|107.76|108.08|108|108.1|108.06|107.8|107.74|118990
1632141000000|2021-09-20 12:30:00|108.06|108.04|108.2|108.16|108.22|108.18|107.96|107.9|281588
1632141300000|2021-09-20 12:35:00|108.22|108.18|108.56|108.5|108.6|108.56|108.22|108.18|91388
1632141600000|2021-09-20 12:40:00|108.54|108.46|108.64|108.58|108.84|108.78|108.5|108.46|162251
1632141900000|2021-09-20 12:45:00|108.68|108.6|108.96|108.9|109.14|109.1|108.68|108.6|138814
1632142200000|2021-09-20 12:50:00|108.98|108.88|109.18|109.12|109.3|109.2|108.9|108.86|331930
1632142500000|2021-09-20 12:55:00|109.16|109.1|109.16|109.12|109.3|109.22|109.02|108.96|152088
1632142800000|2021-09-20 13:00:00|109.2|109.14|109.14|109.08|109.24|109.18|108.96|108.88|224926
1632143100000|2021-09-20 13:05:00|109.12|109.06|111.04|111.02|111.12|111.06|109.06|109|1144124
1632143400000|2021-09-20 13:10:00|111.02|111|113.36|113.24|113.36|113.24|110.38|110.34|2058844
1632143700000|2021-09-20 13:15:00|113.34|113.2|114.56|114.5|114.68|114.58|112.78|112.66|1644406
1632144000000|2021-09-20 13:20:00|114.58|114.52|115.92|115.78|116.56|116.46|114.58|114.52|3332561
1632144300000|2021-09-20 13:25:00|115.8|115.8|115.88|115.82|116.26|116.2|115|114.96|2393544
1632144600000|2021-09-20 13:30:00|115.86|115.8|115.36|115.26|116.5|116.4|115|114.88|2875596
1632144900000|2021-09-20 13:35:00|115.38|115.28|115.64|115.56|115.66|115.6|114.2|114.18|1794062
1632145200000|2021-09-20 13:40:00|115.62|115.58|116.32|116.26|116.5|116.44|115.54|115.48|2536207
1632145500000|2021-09-20 13:45:00|116.34|116.28|116.68|116.62|116.9|116.82|116.18|116.12|2091286
1632145800000|2021-09-20 13:50:00|116.72|116.64|116.96|116.9|117.38|117.28|116.44|116.36|1565020
1632146100000|2021-09-20 13:55:00|116.98|116.92|116.8|116.7|117.32|117.24|116.74|116.66|1160644
1632146400000|2021-09-20 14:00:00|116.82|116.72|115.98|115.94|116.82|116.76|115.92|115.86|1011664
1632146700000|2021-09-20 14:05:00|116.02|115.96|116.3|116.18|117.1|117.02|115.9|115.86|1485329
1632147000000|2021-09-20 14:10:00|116.34|116.2|116.16|116.1|116.72|116.64|115.98|115.82|864000
1632147300000|2021-09-20 14:15:00|116.14|116.04|116.82|116.76|116.9|116.86|116.1|116|997075
1632147600000|2021-09-20 14:20:00|116.8|116.74|115.42|115.34|116.82|116.76|115.28|115.16|645076
1632147900000|2021-09-20 14:25:00|115.4|115.32|114.9|114.8|115.54|115.4|114.84|114.72|769490
1632148200000|2021-09-20 14:30:00|114.88|114.78|115.08|115.02|115.26|115.2|114.46|114.36|1458485
1632148500000|2021-09-20 14:35:00|115.06|115.04|114.84|114.76|115.18|115.1|114.66|114.58|574042
1632148800000|2021-09-20 14:40:00|114.86|114.78|115.1|115.02|115.2|115.16|114.74|114.66|495102
1632149100000|2021-09-20 14:45:00|115.08|115.06|115.14|115.1|115.38|115.32|115.06|115.06|499727
1632149400000|2021-09-20 14:50:00|115.12|115.06|115.12|115.08|115.22|115.16|114.76|114.68|564227
1632149700000|2021-09-20 14:55:00|115.16|115.1|114.88|114.82|115.16|115.1|114.66|114.58|318007
1632150000000|2021-09-20 15:00:00|114.86|114.8|115.28|115.24|115.3|115.28|114.7|114.66|434722
1632150300000|2021-09-20 15:05:00|115.24|115.22|115.38|115.34|115.6|115.56|115.24|115.22|723268
1632150600000|2021-09-20 15:10:00|115.36|115.38|115.66|115.64|115.76|115.68|115.3|115.26|442869
1632150900000|2021-09-20 15:15:00|115.64|115.62|115.68|115.64|115.68|115.64|115.42|115.38|325339
1632151200000|2021-09-20 15:20:00|115.7|115.66|115.88|115.84|115.96|115.9|115.64|115.62|638084
1632151500000|2021-09-20 15:25:00|115.9|115.86|115.9|115.78|115.98|115.94|115.54|115.5|1001980
1632207600000|2021-09-21 07:00:00|116.02|115.86|116.76|116.54|117.5|117.34|115.96|115.86|1878903
1632207900000|2021-09-21 07:05:00|116.8|116.5|116.12|116|117.08|116.94|116.1|115.98|822496
1632208200000|2021-09-21 07:10:00|116.1|115.98|116.76|116.62|116.98|116.9|115.8|115.72|558709
1632208500000|2021-09-21 07:15:00|116.7|116.6|116.54|116.46|116.74|116.62|116.14|116.08|381114
1632208800000|2021-09-21 07:20:00|116.6|116.5|116.54|116.42|116.68|116.6|116.38|116.3|502706
1632209100000|2021-09-21 07:25:00|116.52|116.38|116.48|116.38|116.52|116.46|116.16|116.1|308660
1632209400000|2021-09-21 07:30:00|116.5|116.42|116.86|116.76|116.92|116.82|116.24|116.12|315406
1632209700000|2021-09-21 07:35:00|116.88|116.78|117.08|117|117.1|117.04|116.78|116.66|403752
1632210000000|2021-09-21 07:40:00|117.1|117.02|117.86|117.82|117.86|117.82|117.04|116.98|753820
1632210300000|2021-09-21 07:45:00|117.88|117.84|118.2|118.12|118.58|118.54|117.58|117.54|1872888
1632210600000|2021-09-21 07:50:00|118.22|118.14|118.08|118.04|118.3|118.24|117.9|117.8|485053
1632210900000|2021-09-21 07:55:00|118.1|118.06|117.96|117.9|118.3|118.24|117.92|117.84|422126
1632211200000|2021-09-21 08:00:00|117.94|117.88|118.52|118.48|118.52|118.5|117.9|117.86|887956
1632211500000|2021-09-21 08:05:00|118.54|118.5|119.2|119.14|119.24|119.18|118.5|118.44|1004398
1632211800000|2021-09-21 08:10:00|119.22|119.16|119.94|119.9|120|119.94|119.14|119.12|1193058
1632212100000|2021-09-21 08:15:00|119.96|119.92|120.44|120.38|120.46|120.4|119.7|119.66|2279296
1632212400000|2021-09-21 08:20:00|120.42|120.4|119.88|119.84|120.44|120.4|119.74|119.7|1354635
1632212700000|2021-09-21 08:25:00|119.86|119.82|119.38|119.32|119.86|119.82|119.22|119.16|936313
1632213000000|2021-09-21 08:30:00|119.36|119.3|118.74|118.72|119.48|119.42|118.72|118.66|675664
1632213300000|2021-09-21 08:35:00|118.72|118.7|118.22|118.18|118.84|118.78|117.84|117.76|1043184
1632213600000|2021-09-21 08:40:00|118.2|118.16|117.96|117.88|118.4|118.3|117.8|117.74|451587
1632213900000|2021-09-21 08:45:00|117.94|117.9|118.08|117.98|118.3|118.22|117.9|117.84|370298
1632214200000|2021-09-21 08:50:00|118.06|118|117.7|117.6|118.18|118.1|117.62|117.54|438981
1632214500000|2021-09-21 08:55:00|117.72|117.62|117.42|117.32|118|117.98|117.4|117.32|351226
1632214800000|2021-09-21 09:00:00|117.44|117.34|116.92|116.86|117.56|117.48|116.86|116.78|740507
1632215100000|2021-09-21 09:05:00|116.9|116.88|117.14|117.04|117.2|117.18|116.68|116.62|467480
1632215400000|2021-09-21 09:10:00|117.16|117.06|117.66|117.58|117.68|117.62|117.08|117|408890
1632215700000|2021-09-21 09:15:00|117.64|117.56|117.68|117.6|117.92|117.86|117.48|117.44|455626
1632216000000|2021-09-21 09:20:00|117.66|117.54|117.34|117.28|117.72|117.64|117.34|117.24|140584
1632216300000|2021-09-21 09:25:00|117.32|117.3|117.62|117.56|117.76|117.72|117.16|117.1|272763
1632216600000|2021-09-21 09:30:00|117.64|117.58|117.7|117.64|117.82|117.76|117.58|117.52|107935
1632216900000|2021-09-21 09:35:00|117.72|117.66|117.64|117.62|117.98|117.9|117.64|117.62|197730
1632217200000|2021-09-21 09:40:00|117.66|117.6|117.9|117.84|118.04|118|117.64|117.6|138374
1632217500000|2021-09-21 09:45:00|117.92|117.86|118.18|118.1|118.24|118.18|117.9|117.82|159588
1632217800000|2021-09-21 09:50:00|118.2|118.12|118.44|118.38|118.54|118.48|118.18|118.1|236427
1632218100000|2021-09-21 09:55:00|118.42|118.34|118.46|118.38|118.5|118.46|118.3|118.24|223494
1632218400000|2021-09-21 10:00:00|118.48|118.4|118.44|118.4|118.62|118.58|118.36|118.3|214964
1632218700000|2021-09-21 10:05:00|118.46|118.36|118.38|118.34|118.56|118.48|118.34|118.3|104212
1632219000000|2021-09-21 10:10:00|118.4|118.36|118|117.94|118.48|118.42|117.98|117.92|263948
1632219300000|2021-09-21 10:15:00|118.02|117.96|118.6|118.54|118.64|118.58|118.02|117.96|232663
1632219600000|2021-09-21 10:20:00|118.62|118.56|118.68|118.64|118.82|118.76|118.6|118.56|214507
1632219900000|2021-09-21 10:25:00|118.7|118.66|118.46|118.4|118.78|118.72|118.4|118.38|202875
1632220200000|2021-09-21 10:30:00|118.48|118.42|118.48|118.42|118.64|118.58|118.4|118.32|107615
1632220500000|2021-09-21 10:35:00|118.5|118.44|118.46|118.4|118.62|118.56|118.34|118.28|193143
1632220800000|2021-09-21 10:40:00|118.44|118.38|118.38|118.3|118.52|118.46|118.26|118.18|115398
1632221100000|2021-09-21 10:45:00|118.4|118.32|118.5|118.46|118.6|118.56|118.38|118.3|136921
1632221400000|2021-09-21 10:50:00|118.52|118.48|118.62|118.58|118.68|118.64|118.44|118.38|67229
1632221700000|2021-09-21 10:55:00|118.6|118.56|118.6|118.54|118.66|118.6|118.46|118.42|215667
1632222000000|2021-09-21 11:00:00|118.64|118.56|118.72|118.66|118.82|118.74|118.64|118.54|140493
1632222300000|2021-09-21 11:05:00|118.74|118.68|118.7|118.64|118.78|118.72|118.46|118.44|213750
1632222600000|2021-09-21 11:10:00|118.68|118.62|118.52|118.48|118.72|118.64|118.48|118.44|215951
1632222900000|2021-09-21 11:15:00|118.54|118.5|118.42|118.34|118.62|118.58|118.34|118.32|196993
1632223200000|2021-09-21 11:20:00|118.44|118.36|118.52|118.46|118.56|118.5|118.36|118.32|241974
1632223500000|2021-09-21 11:25:00|118.54|118.5|118.58|118.56|118.64|118.56|118.46|118.38|156526
1632223800000|2021-09-21 11:30:00|118.6|118.58|119.12|119.08|119.12|119.08|118.6|118.58|858395
1632224100000|2021-09-21 11:35:00|119.14|119.1|119.24|119.16|119.4|119.34|119.12|119.06|337777
1632224400000|2021-09-21 11:40:00|119.26|119.18|119.26|119.22|119.48|119.42|119.24|119.18|240199
1632224700000|2021-09-21 11:45:00|119.28|119.24|119.32|119.26|119.5|119.46|119.2|119.16|330382
1632225000000|2021-09-21 11:50:00|119.3|119.28|119|118.92|119.3|119.28|118.98|118.92|289704
1632225300000|2021-09-21 11:55:00|118.98|118.94|119.06|119|119.08|119|118.78|118.74|189606
1632225600000|2021-09-21 12:00:00|119.08|119.02|119.38|119.34|119.44|119.36|119.06|119.02|415390
1632225900000|2021-09-21 12:05:00|119.42|119.36|119.16|119.08|119.42|119.36|118.98|118.94|370327
1632226200000|2021-09-21 12:10:00|119.14|119.04|118.24|118.14|119.18|119.1|118.24|118.14|445612
1632226500000|2021-09-21 12:15:00|118.28|118.16|118.44|118.36|118.74|118.62|118.2|118.14|163463
1632226800000|2021-09-21 12:20:00|118.46|118.38|118.2|118.12|118.48|118.44|118.1|118.08|483128
1632227100000|2021-09-21 12:25:00|118.22|118.14|118.18|118.1|118.3|118.22|117.96|117.86|194707
1632227400000|2021-09-21 12:30:00|118.14|118.12|118.16|118.1|118.26|118.18|117.98|117.94|306776
1632227700000|2021-09-21 12:35:00|118.18|118.12|118.5|118.46|118.5|118.48|117.96|117.9|162505
1632228000000|2021-09-21 12:40:00|118.48|118.44|118.66|118.62|118.8|118.72|118.3|118.22|207491
1632228300000|2021-09-21 12:45:00|118.64|118.58|119.08|119.04|119.12|119.06|118.64|118.56|154180
1632228600000|2021-09-21 12:50:00|119.1|119.06|118.94|118.88|119.16|119.08|118.88|118.82|187570
1632228900000|2021-09-21 12:55:00|118.92|118.86|118.9|118.8|119.1|119.04|118.62|118.5|907196
1632229200000|2021-09-21 13:00:00|118.92|118.82|119.3|119.26|119.36|119.32|118.9|118.82|724716
1632229500000|2021-09-21 13:05:00|119.32|119.28|119.12|119.08|119.38|119.32|119.02|118.94|415227
1632229800000|2021-09-21 13:10:00|119.1|119.06|119.18|119.12|119.4|119.36|119.06|118.98|467846
1632230100000|2021-09-21 13:15:00|119.16|119.1|119.26|119.2|119.32|119.26|119.1|119.06|442000
1632230400000|2021-09-21 13:20:00|119.28|119.22|119.54|119.52|119.62|119.56|119.26|119.18|418326
1632230700000|2021-09-21 13:25:00|119.58|119.5|119.68|119.64|119.86|119.78|119.48|119.44|927557
1632231000000|2021-09-21 13:30:00|119.66|119.62|118.96|118.9|119.66|119.64|118.22|118.14|1925031
1632231300000|2021-09-21 13:35:00|118.98|118.92|119.5|119.44|119.74|119.64|118.92|118.82|830593
1632231600000|2021-09-21 13:40:00|119.52|119.46|119.16|119.1|119.58|119.46|118.7|118.64|709579
1632231900000|2021-09-21 13:45:00|119.18|119.12|119.4|119.34|119.5|119.42|119.12|119.08|759105
1632232200000|2021-09-21 13:50:00|119.34|119.32|118.9|118.84|119.54|119.48|118.84|118.78|618265
1632232500000|2021-09-21 13:55:00|118.92|118.86|119.14|119.04|119.16|119.1|118.5|118.38|802116
1632232800000|2021-09-21 14:00:00|119.16|119.06|118.8|118.74|119.18|119.08|118.52|118.48|906677
1632233100000|2021-09-21 14:05:00|118.78|118.72|118.76|118.7|119.04|118.96|118.36|118.3|788693
1632233400000|2021-09-21 14:10:00|118.78|118.74|118.74|118.68|119.18|119.12|118.68|118.6|694485
1632233700000|2021-09-21 14:15:00|118.76|118.7|118.64|118.56|118.9|118.84|118.36|118.26|431685
1632234000000|2021-09-21 14:20:00|118.62|118.58|118.2|118.14|118.72|118.68|117.86|117.84|777317
1632234300000|2021-09-21 14:25:00|118.14|118.16|118.56|118.5|118.56|118.5|117.98|117.9|425559
1632234600000|2021-09-21 14:30:00|118.54|118.52|119|118.96|119.18|119.1|118.54|118.5|380394
1632234900000|2021-09-21 14:35:00|118.98|118.94|118.74|118.7|118.98|118.94|118.3|118.2|661128
1632235200000|2021-09-21 14:40:00|118.76|118.72|118.38|118.3|118.8|118.72|118.36|118.28|335716
1632235500000|2021-09-21 14:45:00|118.36|118.32|118.56|118.54|118.7|118.66|118.36|118.3|574300
1632235800000|2021-09-21 14:50:00|118.58|118.52|118.68|118.62|118.78|118.72|118.36|118.3|267186
1632236100000|2021-09-21 14:55:00|118.7|118.64|118.7|118.64|119.02|118.96|118.68|118.62|364346
1632236400000|2021-09-21 15:00:00|118.72|118.66|119.04|118.98|119.14|119.1|118.32|118.28|630089
1632236700000|2021-09-21 15:05:00|119.02|119|119.02|119|119.24|119.18|118.86|118.78|721886
1632237000000|2021-09-21 15:10:00|119|118.98|119.1|119.06|119.22|119.16|118.98|118.94|447146
1632237300000|2021-09-21 15:15:00|119.08|119.04|119.08|119.04|119.1|119.08|118.94|118.92|410022
1632237600000|2021-09-21 15:20:00|119.06|119.06|119.22|119.18|119.28|119.26|119|118.98|604495
1632237900000|2021-09-21 15:25:00|119.24|119.2|119.14|119.08|119.34|119.28|119.08|119.02|1103347
1632294000000|2021-09-22 07:00:00|119.88|119.62|120.3|120.12|121|120.94|119.88|119.62|1152490
1632294300000|2021-09-22 07:05:00|120.26|120.16|119.92|119.8|120.4|120.28|119.62|119.5|382010
1632294600000|2021-09-22 07:10:00|119.9|119.82|119.6|119.48|119.96|119.86|119.34|119.3|488912
1632294900000|2021-09-22 07:15:00|119.58|119.5|119.94|119.82|119.98|119.88|119.5|119.46|205170
1632295200000|2021-09-22 07:20:00|119.96|119.84|120.02|119.94|120.4|120.3|119.78|119.76|994013
1632295500000|2021-09-22 07:25:00|120.08|119.96|120.02|119.92|120.24|120.14|119.7|119.66|403167
1632295800000|2021-09-22 07:30:00|120|119.88|120.28|120.14|120.28|120.14|119.8|119.68|242892
1632296100000|2021-09-22 07:35:00|120.26|120.12|120.44|120.38|120.72|120.56|120.02|119.9|900506
1632296400000|2021-09-22 07:40:00|120.46|120.4|120.64|120.56|120.7|120.64|120.34|120.32|336647
1632296700000|2021-09-22 07:45:00|120.62|120.54|120.82|120.72|120.84|120.74|120.32|120.24|222497
1632297000000|2021-09-22 07:50:00|120.8|120.74|120.34|120.26|120.82|120.76|120.16|120.1|449081
1632297300000|2021-09-22 07:55:00|120.38|120.28|120.34|120.24|120.58|120.5|120.2|120.14|266436
1632297600000|2021-09-22 08:00:00|120.32|120.22|120.74|120.68|120.74|120.68|120.22|120.14|220444
1632297900000|2021-09-22 08:05:00|120.76|120.66|120.4|120.34|120.86|120.8|120.4|120.32|289079
1632298200000|2021-09-22 08:10:00|120.42|120.36|120.52|120.46|120.62|120.56|120.4|120.34|196642
1632298500000|2021-09-22 08:15:00|120.54|120.48|120.56|120.5|120.7|120.68|120.44|120.4|275165
1632298800000|2021-09-22 08:20:00|120.58|120.52|120.64|120.56|120.78|120.7|120.5|120.44|163703
1632299100000|2021-09-22 08:25:00|120.66|120.58|120.8|120.76|120.82|120.78|120.54|120.48|284787
1632299400000|2021-09-22 08:30:00|120.82|120.78|121.38|121.32|121.38|121.32|120.78|120.74|858547
1632299700000|2021-09-22 08:35:00|121.36|121.34|121.44|121.36|121.5|121.44|121.18|121.14|769135
1632300000000|2021-09-22 08:40:00|121.42|121.38|121.06|121.02|121.42|121.38|120.96|120.88|556823
1632300300000|2021-09-22 08:45:00|121.08|121.04|120.88|120.82|121.1|121.08|120.64|120.6|269212
1632300600000|2021-09-22 08:50:00|120.9|120.84|120.98|120.9|121.02|120.98|120.84|120.8|260130
1632300900000|2021-09-22 08:55:00|120.96|120.88|120.62|120.54|120.98|120.94|120.58|120.52|208008
1632301200000|2021-09-22 09:00:00|120.66|120.56|120.86|120.78|120.9|120.84|120.66|120.56|187443
1632301500000|2021-09-22 09:05:00|120.84|120.8|120.94|120.88|121.04|120.98|120.7|120.64|181402
1632301800000|2021-09-22 09:10:00|120.96|120.9|120.94|120.88|121|120.94|120.82|120.76|224425
1632302100000|2021-09-22 09:15:00|120.96|120.9|120.92|120.88|121.1|121.04|120.88|120.82|871034
1632302400000|2021-09-22 09:20:00|120.94|120.9|121.08|121.04|121.14|121.1|120.92|120.88|177515
1632302700000|2021-09-22 09:25:00|121.1|121.06|121.22|121.16|121.3|121.28|121.1|121.06|401444
1632303000000|2021-09-22 09:30:00|121.24|121.18|121.14|121.06|121.3|121.26|120.94|120.92|172355
1632303300000|2021-09-22 09:35:00|121.12|121.04|121.22|121.16|121.28|121.2|120.98|120.92|322915
1632303600000|2021-09-22 09:40:00|121.24|121.18|120.9|120.84|121.3|121.22|120.9|120.84|221195
1632303900000|2021-09-22 09:45:00|120.88|120.86|120.54|120.46|120.88|120.86|120.46|120.4|119144
1632304200000|2021-09-22 09:50:00|120.52|120.44|120.88|120.84|120.94|120.86|120.48|120.42|157100
1632304500000|2021-09-22 09:55:00|120.86|120.8|120.76|120.68|120.92|120.84|120.66|120.58|88970
1632304800000|2021-09-22 10:00:00|120.74|120.7|120.58|120.52|120.76|120.7|120.52|120.48|185481
1632305100000|2021-09-22 10:05:00|120.6|120.54|120.48|120.44|120.68|120.62|120.4|120.36|144915
1632305400000|2021-09-22 10:10:00|120.5|120.46|120.58|120.52|120.76|120.7|120.5|120.44|153450
1632305700000|2021-09-22 10:15:00|120.56|120.54|120.6|120.54|120.68|120.62|120.5|120.44|113141
1632306000000|2021-09-22 10:20:00|120.62|120.52|120.5|120.42|120.74|120.68|120.4|120.32|190590
1632306300000|2021-09-22 10:25:00|120.52|120.44|120.36|120.3|120.54|120.48|120.32|120.26|475410
1632306600000|2021-09-22 10:30:00|120.34|120.32|120.2|120.16|120.34|120.32|120.12|120.1|184981
1632306900000|2021-09-22 10:35:00|120.18|120.12|120.48|120.42|120.56|120.5|120.16|120.1|191861
1632307200000|2021-09-22 10:40:00|120.46|120.44|120.42|120.38|120.68|120.62|120.38|120.34|105038
1632307500000|2021-09-22 10:45:00|120.44|120.36|120.08|120.02|120.46|120.4|120.08|120|401979
1632307800000|2021-09-22 10:50:00|120.06|120|120.26|120.22|120.28|120.24|120.02|120|157481
1632308100000|2021-09-22 10:55:00|120.24|120.2|120.12|120.08|120.34|120.28|120.1|120.02|51984
1632308400000|2021-09-22 11:00:00|120.1|120.04|120.1|120.04|120.26|120.18|120.02|120|113036
1632308700000|2021-09-22 11:05:00|120.08|120.02|120.3|120.22|120.32|120.26|120.08|120.02|223907
1632309000000|2021-09-22 11:10:00|120.28|120.2|120.38|120.32|120.48|120.42|120.24|120.2|180855
1632309300000|2021-09-22 11:15:00|120.36|120.3|120.46|120.38|120.5|120.44|120.34|120.3|96828
1632309600000|2021-09-22 11:20:00|120.48|120.4|120.6|120.52|120.6|120.54|120.36|120.32|78870
1632309900000|2021-09-22 11:25:00|120.62|120.54|120.5|120.44|120.7|120.62|120.5|120.44|99004
1632310200000|2021-09-22 11:30:00|120.48|120.42|120.32|120.24|120.52|120.46|120.22|120.16|281119
1632310500000|2021-09-22 11:35:00|120.3|120.26|120.3|120.24|120.38|120.32|120.24|120.18|91723
1632310800000|2021-09-22 11:40:00|120.32|120.26|120.32|120.26|120.44|120.38|120.28|120.24|32380
1632311100000|2021-09-22 11:45:00|120.3|120.28|120.34|120.28|120.42|120.36|120.28|120.26|26758
1632311400000|2021-09-22 11:50:00|120.36|120.3|120.3|120.24|120.4|120.32|120.18|120.12|73199
1632311700000|2021-09-22 11:55:00|120.34|120.26|120.16|120.1|120.36|120.3|120.16|120.1|110312
1632312000000|2021-09-22 12:00:00|120.18|120.12|120.38|120.32|120.38|120.32|120.18|120.12|47795
1632312300000|2021-09-22 12:05:00|120.4|120.34|120.22|120.16|120.44|120.38|120.22|120.16|129433
1632312600000|2021-09-22 12:10:00|120.24|120.18|120.5|120.44|120.5|120.44|120.24|120.18|185457
1632312900000|2021-09-22 12:15:00|120.48|120.42|120.58|120.52|120.6|120.52|120.34|120.3|78180
1632313200000|2021-09-22 12:20:00|120.56|120.5|120.7|120.62|120.72|120.64|120.52|120.46|93827
1632313500000|2021-09-22 12:25:00|120.72|120.64|120.58|120.54|120.74|120.7|120.58|120.52|162450
1632313800000|2021-09-22 12:30:00|120.6|120.56|120.7|120.66|120.7|120.66|120.54|120.5|82004
1632314100000|2021-09-22 12:35:00|120.72|120.68|120.38|120.32|120.72|120.68|120.34|120.3|139463
1632314400000|2021-09-22 12:40:00|120.36|120.3|120.34|120.28|120.42|120.38|120.3|120.26|100237
1632314700000|2021-09-22 12:45:00|120.36|120.3|120.38|120.32|120.56|120.5|120.34|120.3|105744
1632315000000|2021-09-22 12:50:00|120.4|120.34|120.32|120.28|120.44|120.38|120.24|120.18|195897
1632315300000|2021-09-22 12:55:00|120.34|120.3|120.42|120.38|120.48|120.44|120.26|120.2|93081
1632315600000|2021-09-22 13:00:00|120.4|120.36|120.54|120.48|120.6|120.54|120.36|120.32|109409
1632315900000|2021-09-22 13:05:00|120.52|120.46|120.66|120.6|120.66|120.6|120.48|120.42|258282
1632316200000|2021-09-22 13:10:00|120.64|120.56|120.64|120.6|120.8|120.78|120.6|120.54|280851
1632316500000|2021-09-22 13:15:00|120.66|120.62|120.8|120.74|120.9|120.84|120.62|120.58|191258
1632316800000|2021-09-22 13:20:00|120.78|120.72|120.64|120.58|120.84|120.8|120.5|120.46|143525
1632317100000|2021-09-22 13:25:00|120.62|120.54|120.76|120.7|120.78|120.74|120.58|120.52|132696
1632317400000|2021-09-22 13:30:00|120.74|120.68|121.18|121.14|121.34|121.28|120.56|120.5|828101
1632317700000|2021-09-22 13:35:00|121.16|121.1|121.16|121.1|121.34|121.28|120.92|120.9|436192
1632318000000|2021-09-22 13:40:00|121.14|121.12|121.18|121.12|121.28|121.24|121.08|121.02|3921180
1632318300000|2021-09-22 13:45:00|121.2|121.14|121.42|121.36|121.58|121.52|121.18|121.14|557391
1632318600000|2021-09-22 13:50:00|121.46|121.38|121.66|121.6|121.76|121.7|121.4|121.36|707468
1632318900000|2021-09-22 13:55:00|121.64|121.62|121.3|121.24|121.66|121.62|121.28|121.22|309103
1632319200000|2021-09-22 14:00:00|121.34|121.26|121.48|121.44|121.54|121.5|121.18|121.12|395527
1632319500000|2021-09-22 14:05:00|121.46|121.42|121.36|121.3|121.46|121.42|121.16|121.1|331709
1632319800000|2021-09-22 14:10:00|121.38|121.32|121.36|121.32|121.42|121.36|121.08|121.02|319576
1632320100000|2021-09-22 14:15:00|121.34|121.3|121.36|121.3|121.68|121.6|121.28|121.22|653186
1632320400000|2021-09-22 14:20:00|121.34|121.28|121.5|121.44|121.5|121.46|121.26|121.22|234003
1632320700000|2021-09-22 14:25:00|121.48|121.46|121.32|121.28|121.5|121.48|121.28|121.22|382484
1632321000000|2021-09-22 14:30:00|121.34|121.3|121.54|121.48|121.62|121.58|121.34|121.3|347523
1632321300000|2021-09-22 14:35:00|121.52|121.5|121.68|121.64|121.7|121.66|121.42|121.38|329522
1632321600000|2021-09-22 14:40:00|121.66|121.62|121.62|121.58|121.8|121.78|121.56|121.54|429539
1632321900000|2021-09-22 14:45:00|121.66|121.6|121.78|121.72|121.78|121.72|121.54|121.5|404708
1632322200000|2021-09-22 14:50:00|121.76|121.7|121.6|121.56|121.86|121.8|121.52|121.5|377452
1632322500000|2021-09-22 14:55:00|121.62|121.58|121.76|121.7|121.84|121.8|121.5|121.48|648355
1632322800000|2021-09-22 15:00:00|121.74|121.72|121.84|121.78|121.98|121.92|121.7|121.68|1057068
1632323100000|2021-09-22 15:05:00|121.82|121.8|121.68|121.64|121.84|121.8|121.66|121.64|327981
1632323400000|2021-09-22 15:10:00|121.7|121.66|121.78|121.74|121.78|121.74|121.6|121.58|237507
1632323700000|2021-09-22 15:15:00|121.76|121.76|121.8|121.78|121.86|121.82|121.64|121.62|503244
1632324000000|2021-09-22 15:20:00|121.78|121.76|121.76|121.7|121.9|121.88|121.76|121.7|640023
1632324300000|2021-09-22 15:25:00|121.78|121.72|121.92|121.84|121.98|121.92|121.72|121.66|876498
1632380400000|2021-09-23 07:00:00|122.9|122.68|123.8|123.6|124.4|124.18|122.9|122.68|1611347
1632380700000|2021-09-23 07:05:00|123.86|123.62|124.98|124.88|125|124.9|123.68|123.58|1634490
1632381000000|2021-09-23 07:10:00|125|124.9|124.94|124.84|125.4|125.28|124.84|124.7|1663350
1632381300000|2021-09-23 07:15:00|124.92|124.8|125.12|125.02|125.5|125.44|124.84|124.74|1533138
1632381600000|2021-09-23 07:20:00|125.1|125|125.26|125.14|125.42|125.3|124.8|124.7|618076
1632381900000|2021-09-23 07:25:00|125.28|125.16|125.26|125.16|125.5|125.42|124.96|124.88|840651
1632382200000|2021-09-23 07:30:00|125.24|125.14|125.2|125.1|125.46|125.4|125.06|125|1244386
1632382500000|2021-09-23 07:35:00|125.22|125.12|125.46|125.38|125.56|125.48|125.18|125.08|612736
1632382800000|2021-09-23 07:40:00|125.48|125.4|125.66|125.6|125.68|125.6|125.46|125.4|672511
1632383100000|2021-09-23 07:45:00|125.68|125.62|125.58|125.54|125.94|125.86|125.54|125.46|836032
1632383400000|2021-09-23 07:50:00|125.6|125.56|125.04|124.98|125.66|125.6|125.04|124.96|830454
1632383700000|2021-09-23 07:55:00|125.06|125|125.24|125.22|125.38|125.32|125|124.92|767392
1632384000000|2021-09-23 08:00:00|125.3|125.24|125.7|125.64|125.82|125.74|125.24|125.24|447004
1632384300000|2021-09-23 08:05:00|125.72|125.6|125.84|125.78|125.9|125.84|125.58|125.56|427110
1632384600000|2021-09-23 08:10:00|125.82|125.76|125.88|125.84|126|125.96|125.76|125.72|389020
1632384900000|2021-09-23 08:15:00|125.9|125.86|125.82|125.8|125.96|125.9|125.7|125.66|545477
1632385200000|2021-09-23 08:20:00|125.86|125.82|126.1|126.06|126.22|126.18|125.82|125.78|879774
1632385500000|2021-09-23 08:25:00|126.12|126.08|126.24|126.16|126.26|126.2|125.86|125.76|1075070
1632385800000|2021-09-23 08:30:00|126.26|126.14|126|125.96|126.38|126.3|125.98|125.94|428277
1632386100000|2021-09-23 08:35:00|125.98|125.98|126.26|126.22|126.32|126.28|125.94|125.9|450705
1632386400000|2021-09-23 08:40:00|126.28|126.2|126.36|126.28|126.5|126.44|126.22|126.04|670907
1632386700000|2021-09-23 08:45:00|126.26|126.26|126.28|126.24|126.42|126.36|126.18|126.14|337799
1632387000000|2021-09-23 08:50:00|126.3|126.26|126.76|126.7|126.78|126.74|126.3|126.26|625634
1632387300000|2021-09-23 08:55:00|126.78|126.72|126.82|126.74|126.98|126.92|126.68|126.62|990382
1632387600000|2021-09-23 09:00:00|126.84|126.76|127|126.96|127.14|127.08|126.82|126.74|530490
1632387900000|2021-09-23 09:05:00|127.02|126.98|126.58|126.52|127.04|126.98|126.46|126.42|488876
1632388200000|2021-09-23 09:10:00|126.6|126.54|127.06|126.98|127.2|127.14|126.6|126.54|1110887
1632388500000|2021-09-23 09:15:00|127.04|127|126.88|126.82|127.26|127.22|126.88|126.82|461326
1632388800000|2021-09-23 09:20:00|126.86|126.84|126.72|126.64|127.06|126.98|126.68|126.62|401867
1632389100000|2021-09-23 09:25:00|126.7|126.62|126.48|126.42|126.8|126.74|126.18|126.1|382850
1632389400000|2021-09-23 09:30:00|126.46|126.4|126.8|126.7|126.9|126.84|126.34|126.28|482878
1632389700000|2021-09-23 09:35:00|126.78|126.74|126.7|126.68|126.9|126.84|126.66|126.6|407766
1632390000000|2021-09-23 09:40:00|126.68|126.64|126.62|126.52|126.8|126.74|126.54|126.46|307370
1632390300000|2021-09-23 09:45:00|126.58|126.5|125.4|125.36|126.62|126.54|125.4|125.28|975026
1632390600000|2021-09-23 09:50:00|125.42|125.38|125.38|125.32|125.74|125.66|125.2|125.18|730722
1632390900000|2021-09-23 09:55:00|125.4|125.34|125.6|125.52|125.68|125.62|125.38|125.34|430758
1632391200000|2021-09-23 10:00:00|125.58|125.54|125.98|125.94|126.08|126|125.48|125.42|330875
1632391500000|2021-09-23 10:05:00|126|125.96|126.42|126.38|126.42|126.38|126|125.92|360482
1632391800000|2021-09-23 10:10:00|126.4|126.36|126.22|126.14|126.5|126.46|125.8|125.72|500001
1632392100000|2021-09-23 10:15:00|126.24|126.12|126.74|126.66|126.84|126.78|126|125.98|575023
1632392400000|2021-09-23 10:20:00|126.72|126.64|126.9|126.8|127.12|127.08|126.64|126.58|403195
1632392700000|2021-09-23 10:25:00|126.92|126.86|126.68|126.6|126.96|126.9|126.68|126.6|267012
1632393000000|2021-09-23 10:30:00|126.66|126.58|126.84|126.78|127.2|127.14|126.6|126.56|571630
1632393300000|2021-09-23 10:35:00|126.86|126.76|126.14|126.06|126.86|126.76|126.1|126.02|306125
1632393600000|2021-09-23 10:40:00|126.16|126.08|126.54|126.48|126.72|126.62|126.16|126.08|171808
1632393900000|2021-09-23 10:45:00|126.56|126.5|126.04|125.92|126.56|126.5|125.94|125.82|312947
1632394200000|2021-09-23 10:50:00|126.02|125.9|125.74|125.64|126.04|125.9|125.6|125.5|294435
1632394500000|2021-09-23 10:55:00|125.72|125.62|125.7|125.54|125.72|125.68|125.44|125.38|266198
1632394800000|2021-09-23 11:00:00|125.68|125.56|125.46|125.38|125.8|125.72|125.42|125.38|180894
1632395100000|2021-09-23 11:05:00|125.48|125.4|125.66|125.6|125.76|125.64|125.42|125.32|220557
1632395400000|2021-09-23 11:10:00|125.64|125.58|125.76|125.7|125.8|125.72|125.44|125.38|89357
1632395700000|2021-09-23 11:15:00|125.78|125.72|125.94|125.86|126|125.92|125.68|125.62|177733
1632396000000|2021-09-23 11:20:00|125.96|125.88|126|125.94|126.06|126|125.94|125.86|113201
1632396300000|2021-09-23 11:25:00|125.98|125.9|125.98|125.94|126.08|126.02|125.9|125.88|129401
1632396600000|2021-09-23 11:30:00|126|125.96|125.96|125.9|126.06|126|125.78|125.72|339608
1632396900000|2021-09-23 11:35:00|125.98|125.92|126.14|126.1|126.18|126.1|125.9|125.86|84732
1632397200000|2021-09-23 11:40:00|126.16|126.08|126.42|126.36|126.48|126.4|126.16|126.08|148574
1632397500000|2021-09-23 11:45:00|126.44|126.38|126.48|126.4|126.64|126.58|126.44|126.34|211832
1632397800000|2021-09-23 11:50:00|126.46|126.38|126.72|126.66|126.74|126.66|126.36|126.3|159628
1632398100000|2021-09-23 11:55:00|126.7|126.64|126.56|126.5|126.7|126.64|126.46|126.42|141050
1632398400000|2021-09-23 12:00:00|126.58|126.48|126.1|126.06|126.58|126.54|126.1|126.06|213154
1632398700000|2021-09-23 12:05:00|126.14|126.08|125.7|125.62|126.3|126.28|125.64|125.62|992887
1632399000000|2021-09-23 12:10:00|125.68|125.64|125.56|125.54|125.7|125.64|125.42|125.32|365868
1632399300000|2021-09-23 12:15:00|125.6|125.56|125.98|125.92|126|125.96|125.6|125.54|280162
1632399600000|2021-09-23 12:20:00|126|125.94|125.92|125.84|126.3|126.18|125.9|125.84|118939
1632399900000|2021-09-23 12:25:00|125.9|125.86|125.66|125.52|126.06|125.98|125.64|125.52|126694
1632400200000|2021-09-23 12:30:00|125.68|125.58|125.6|125.52|125.68|125.62|125.48|125.42|228579
1632400500000|2021-09-23 12:35:00|125.64|125.54|125.8|125.74|125.82|125.74|125.54|125.48|187716
1632400800000|2021-09-23 12:40:00|125.78|125.7|125.82|125.74|125.82|125.78|125.5|125.44|173396
1632401100000|2021-09-23 12:45:00|125.8|125.76|125.76|125.68|125.96|125.9|125.68|125.66|213058
1632401400000|2021-09-23 12:50:00|125.74|125.7|126.02|125.96|126.1|126.02|125.74|125.7|199115
1632401700000|2021-09-23 12:55:00|126.06|125.98|126.08|126.02|126.14|126.06|126.02|125.96|192497
1632402000000|2021-09-23 13:00:00|126.1|126.04|126.22|126.18|126.26|126.18|125.92|125.88|163169
1632402300000|2021-09-23 13:05:00|126.24|126.2|126.18|126.14|126.3|126.22|126.1|126|156447
1632402600000|2021-09-23 13:10:00|126.2|126.16|125.9|125.82|126.34|126.28|125.88|125.8|188123
1632402900000|2021-09-23 13:15:00|125.88|125.84|125.96|125.9|126.16|126.12|125.88|125.84|204783
1632403200000|2021-09-23 13:20:00|126|125.92|126.06|126|126.14|126.1|125.96|125.9|191309
1632403500000|2021-09-23 13:25:00|126.08|126.02|126.06|125.98|126.18|126.12|126|125.9|198076
1632403800000|2021-09-23 13:30:00|126.04|125.96|125.8|125.74|126.04|125.98|125.32|125.28|650686
1632404100000|2021-09-23 13:35:00|125.82|125.76|126.16|126.1|126.3|126.2|125.8|125.74|352173
1632404400000|2021-09-23 13:40:00|126.14|126.08|125.68|125.62|126.2|126.14|125.38|125.3|230097
1632404700000|2021-09-23 13:45:00|125.66|125.64|125.28|125.2|125.74|125.68|125.28|125.2|381681
1632405000000|2021-09-23 13:50:00|125.26|125.18|124.9|124.86|125.36|125.28|124.86|124.62|1038848
1632405300000|2021-09-23 13:55:00|124.92|124.84|124.38|124.28|125.08|124.98|124.32|124.22|868436
1632405600000|2021-09-23 14:00:00|124.36|124.3|124.38|124.32|124.54|124.44|123.9|123.82|955008
1632405900000|2021-09-23 14:05:00|124.4|124.34|125.18|125.12|125.24|125.18|124.34|124.26|503677
1632406200000|2021-09-23 14:10:00|125.16|125.1|125.68|125.64|125.78|125.72|125.14|125.08|482363
1632406500000|2021-09-23 14:15:00|125.66|125.62|125.98|125.96|126|125.96|125.6|125.54|485873
1632406800000|2021-09-23 14:20:00|125.96|125.94|126.18|126.12|126.2|126.12|125.88|125.82|392850
1632407100000|2021-09-23 14:25:00|126.2|126.14|126.26|126.22|126.3|126.24|126.1|126.04|300094
1632407400000|2021-09-23 14:30:00|126.3|126.24|126.36|126.32|126.46|126.44|126.26|126.2|725167
1632407700000|2021-09-23 14:35:00|126.38|126.34|126.42|126.4|126.54|126.48|126.24|126.18|388926
1632408000000|2021-09-23 14:40:00|126.44|126.38|126.48|126.44|126.6|126.56|126.4|126.34|391578
1632408300000|2021-09-23 14:45:00|126.5|126.46|126.4|126.34|126.6|126.56|126.28|126.24|398148
1632408600000|2021-09-23 14:50:00|126.44|126.36|126.48|126.42|126.72|126.66|126.3|126.24|321592
1632408900000|2021-09-23 14:55:00|126.5|126.44|126.54|126.52|126.58|126.54|126.42|126.36|1258662
1632409200000|2021-09-23 15:00:00|126.56|126.5|126.64|126.62|126.68|126.64|126.48|126.46|527176
1632409500000|2021-09-23 15:05:00|126.66|126.64|126.78|126.76|126.9|126.84|126.66|126.62|607804
1632409800000|2021-09-23 15:10:00|126.82|126.78|126.92|126.88|126.96|126.92|126.78|126.76|356518
1632410100000|2021-09-23 15:15:00|126.94|126.9|126.86|126.84|126.94|126.92|126.7|126.68|433467
1632410400000|2021-09-23 15:20:00|126.88|126.86|127.24|127.2|127.3|127.26|126.86|126.84|1269613
1632410700000|2021-09-23 15:25:00|127.22|127.22|126.98|126.92|127.3|127.28|126.96|126.92|1021252
1632466800000|2021-09-24 07:00:00|126.96|126.72|127.9|127.7|128.5|128.4|126.78|126.26|3919346
1632467100000|2021-09-24 07:05:00|127.88|127.68|127.86|127.72|127.9|127.82|127.06|126.88|631334
1632467400000|2021-09-24 07:10:00|127.84|127.7|128.1|127.98|128.98|128.26|127.48|127.32|956493
1632467700000|2021-09-24 07:15:00|128.12|127.94|128.78|128.68|128.78|128.7|128.06|127.94|519421
1632468000000|2021-09-24 07:20:00|128.76|128.74|128.1|128.04|128.78|128.74|127.98|127.86|831134
1632468300000|2021-09-24 07:25:00|128.08|128.02|128.18|128.14|128.78|128.68|128.04|127.96|427453
1632468600000|2021-09-24 07:30:00|128.16|128.06|128.54|128.48|128.62|128.54|128.02|127.92|341562
1632468900000|2021-09-24 07:35:00|128.52|128.46|128.58|128.48|128.68|128.66|128.42|128.38|476103
1632469200000|2021-09-24 07:40:00|128.56|128.46|128.68|128.58|128.7|128.66|128.34|128.22|355378
1632469500000|2021-09-24 07:45:00|128.66|128.56|128.68|128.62|128.74|128.66|128.48|128.44|298300
1632469800000|2021-09-24 07:50:00|128.7|128.64|128.86|128.8|129|128.94|128.7|128.64|455283
1632470100000|2021-09-24 07:55:00|128.84|128.76|128.94|128.9|128.96|128.9|128.7|128.62|224685
1632470400000|2021-09-24 08:00:00|128.92|128.86|129|128.92|129.2|129.16|128.84|128.8|767569
1632470700000|2021-09-24 08:05:00|129.02|128.94|129.02|128.96|129.3|129.24|128.94|128.86|333878
1632471000000|2021-09-24 08:10:00|129|128.94|128.9|128.84|129.3|129.24|128.88|128.82|673069
1632471300000|2021-09-24 08:15:00|128.92|128.86|129.52|129.42|129.54|129.52|128.86|128.8|668779
1632471600000|2021-09-24 08:20:00|129.48|129.44|129.6|129.56|129.7|129.64|129.44|129.38|490960
1632471900000|2021-09-24 08:25:00|129.62|129.58|129.62|129.52|129.7|129.66|129.36|129.34|556247
1632472200000|2021-09-24 08:30:00|129.6|129.54|129.56|129.48|129.76|129.74|129.38|129.32|494901
1632472500000|2021-09-24 08:35:00|129.54|129.46|129.68|129.64|129.74|129.68|129.44|129.4|474623
1632472800000|2021-09-24 08:40:00|129.66|129.62|129.9|129.82|129.92|129.82|129.52|129.42|727869
1632473100000|2021-09-24 08:45:00|129.94|129.84|129.88|129.8|129.98|129.9|129.62|129.6|451495
1632473400000|2021-09-24 08:50:00|129.84|129.82|130|129.92|130.18|130.1|129.82|129.8|1947701
1632473700000|2021-09-24 08:55:00|129.98|129.94|130.16|130.12|130.18|130.14|129.86|129.84|871201
1632474000000|2021-09-24 09:00:00|130.14|130.1|129.78|129.72|130.16|130.1|129.68|129.64|690323
1632474300000|2021-09-24 09:05:00|129.8|129.74|129.84|129.8|130|129.96|129.66|129.6|340052
1632474600000|2021-09-24 09:10:00|129.82|129.78|129.56|129.52|129.84|129.78|129.5|129.44|264677
1632474900000|2021-09-24 09:15:00|129.58|129.48|129.68|129.64|129.78|129.7|129.46|129.38|510956
1632475200000|2021-09-24 09:20:00|129.66|129.62|129.64|129.56|129.7|129.68|129.54|129.5|334996
1632475500000|2021-09-24 09:25:00|129.62|129.54|130.3|130.26|130.38|130.3|129.58|129.5|638984
1632475800000|2021-09-24 09:30:00|130.28|130.24|130.4|130.36|130.48|130.44|130.26|130.22|726679
1632476100000|2021-09-24 09:35:00|130.38|130.34|130.6|130.56|130.6|130.58|130.18|130.14|473352
1632476400000|2021-09-24 09:40:00|130.58|130.54|130.6|130.52|130.9|130.84|130.58|130.5|358753
1632476700000|2021-09-24 09:45:00|130.58|130.54|130.78|130.74|130.88|130.76|130.5|130.46|992211
1632477000000|2021-09-24 09:50:00|130.76|130.72|131.18|131.14|131.18|131.14|130.68|130.66|549061
1632477300000|2021-09-24 09:55:00|131.16|131.12|131.2|131.12|131.3|131.26|131|130.96|484032
1632477600000|2021-09-24 10:00:00|131.18|131.14|131.44|131.38|131.92|131.86|131.16|131.14|1121175
1632477900000|2021-09-24 10:05:00|131.42|131.4|131.76|131.72|131.84|131.78|131.4|131.34|685396
1632478200000|2021-09-24 10:10:00|131.8|131.74|131.96|131.9|131.98|131.9|131.66|131.62|396104
1632478500000|2021-09-24 10:15:00|131.98|131.92|132.36|132.3|132.7|132.68|131.86|131.8|1618740
1632478800000|2021-09-24 10:20:00|132.34|132.24|132.14|132.08|132.4|132.3|131.9|131.84|611643
1632479100000|2021-09-24 10:25:00|132.12|132.02|132.44|132.36|132.56|132.46|132.08|132.02|745848
1632479400000|2021-09-24 10:30:00|132.46|132.38|132.4|132.32|132.5|132.44|132.2|132.16|534256
1632479700000|2021-09-24 10:35:00|132.44|132.34|132.38|132.26|132.78|132.68|132.34|132.24|382647
1632480000000|2021-09-24 10:40:00|132.36|132.24|132.7|132.62|132.74|132.68|132.2|132.12|345476
1632480300000|2021-09-24 10:45:00|132.68|132.64|132.96|132.92|133|132.96|132.68|132.62|328480
1632480600000|2021-09-24 10:50:00|133|132.94|132.88|132.78|133.12|133.06|132.72|132.64|470396
1632480900000|2021-09-24 10:55:00|132.86|132.74|132.66|132.58|132.94|132.88|132.6|132.54|273806
1632481200000|2021-09-24 11:00:00|132.64|132.56|132.64|132.6|132.68|132.62|132.3|132.26|450447
1632481500000|2021-09-24 11:05:00|132.66|132.58|132.82|132.76|132.94|132.88|132.44|132.4|779742
1632481800000|2021-09-24 11:10:00|132.84|132.78|132.44|132.4|132.92|132.82|132.44|132.34|347144
1632482100000|2021-09-24 11:15:00|132.42|132.38|132.46|132.4|132.54|132.5|132.36|132.3|430858
1632482400000|2021-09-24 11:20:00|132.48|132.42|132.62|132.54|132.76|132.7|132.48|132.42|342696
1632482700000|2021-09-24 11:25:00|132.58|132.56|132.86|132.78|132.92|132.86|132.56|132.54|204785
1632483000000|2021-09-24 11:30:00|132.84|132.76|132.7|132.64|132.86|132.8|132.56|132.52|318765
1632483300000|2021-09-24 11:35:00|132.72|132.66|133.1|133.04|133.16|133.12|132.68|132.6|313487
1632483600000|2021-09-24 11:40:00|133.08|133.02|132.46|132.42|133.1|133.04|132.4|132.38|361627
1632483900000|2021-09-24 11:45:00|132.48|132.44|132.78|132.72|132.88|132.82|132.38|132.36|486760
1632484200000|2021-09-24 11:50:00|132.8|132.74|133.4|133.36|133.44|133.4|132.76|132.72|1963097
1632484500000|2021-09-24 11:55:00|133.38|133.32|133.4|133.32|133.6|133.54|133.24|133.16|461349
1632484800000|2021-09-24 12:00:00|133.38|133.28|133.28|133.24|133.58|133.52|133.2|133.12|400505
1632485100000|2021-09-24 12:05:00|133.26|133.22|132.8|132.72|133.28|133.22|132.8|132.72|500559
1632485400000|2021-09-24 12:10:00|132.78|132.7|132.26|132.2|132.82|132.76|132.22|132.14|484846
1632485700000|2021-09-24 12:15:00|132.28|132.22|132.62|132.56|132.62|132.58|132.24|132.2|203119
1632486000000|2021-09-24 12:20:00|132.6|132.54|132.68|132.62|132.76|132.66|132.42|132.36|475660
1632486300000|2021-09-24 12:25:00|132.7|132.64|133.04|132.98|133.14|133.08|132.7|132.64|291436
1632486600000|2021-09-24 12:30:00|133.02|132.96|132.46|132.44|133.02|132.98|132.46|132.4|287631
1632486900000|2021-09-24 12:35:00|132.44|132.42|132.9|132.84|132.94|132.88|132.44|132.4|448623
1632487200000|2021-09-24 12:40:00|132.88|132.86|133.08|133.04|133.08|133.04|132.8|132.74|231552
1632487500000|2021-09-24 12:45:00|133.1|133.06|132.88|132.84|133.12|133.08|132.78|132.74|238423
1632487800000|2021-09-24 12:50:00|132.9|132.86|132.82|132.78|133|132.94|132.7|132.66|193397
1632488100000|2021-09-24 12:55:00|132.8|132.76|132.94|132.88|133.1|133.04|132.68|132.64|163216
1632488400000|2021-09-24 13:00:00|132.96|132.9|133.06|133|133.1|133.02|132.92|132.88|383098
1632488700000|2021-09-24 13:05:00|133.08|133.02|133|132.96|133.22|133.18|133|132.96|266058
1632489000000|2021-09-24 13:10:00|133.02|132.98|133|132.94|133.12|133.04|132.68|132.66|427008
1632489300000|2021-09-24 13:15:00|132.98|132.92|132.8|132.72|132.98|132.92|132.7|132.64|228218
1632489600000|2021-09-24 13:20:00|132.82|132.74|133.02|132.96|133.08|133|132.76|132.74|455784
1632489900000|2021-09-24 13:25:00|133|132.94|132.64|132.6|133.02|132.96|132.54|132.48|300374
1632490200000|2021-09-24 13:30:00|132.68|132.58|133.18|133.12|133.2|133.16|132.5|132.48|511881
1632490500000|2021-09-24 13:35:00|133.16|133.1|132.94|132.9|133.26|133.2|132.84|132.82|485458
1632490800000|2021-09-24 13:40:00|132.92|132.92|133.16|133.1|133.18|133.14|132.82|132.74|352190
1632491100000|2021-09-24 13:45:00|133.14|133.06|132.28|132.22|133.4|133.34|132.26|132.2|540032
1632491400000|2021-09-24 13:50:00|132.3|132.24|132.58|132.52|132.72|132.66|132.2|132.12|526866
1632491700000|2021-09-24 13:55:00|132.56|132.5|133|132.94|133.06|133.02|132.46|132.4|517036
1632492000000|2021-09-24 14:00:00|132.98|132.92|132.76|132.72|133.14|133.1|132.74|132.7|427709
1632492300000|2021-09-24 14:05:00|132.74|132.7|133.24|133.16|133.46|133.44|132.7|132.66|441715
1632492600000|2021-09-24 14:10:00|133.22|133.18|133.26|133.2|133.46|133.4|133.12|133.06|1068206
1632492900000|2021-09-24 14:15:00|133.24|133.22|133.5|133.46|133.7|133.64|133.24|133.2|520374
1632493200000|2021-09-24 14:20:00|133.52|133.48|133.52|133.46|133.66|133.62|133.4|133.34|440483
1632493500000|2021-09-24 14:25:00|133.5|133.42|133.8|133.76|133.92|133.88|133.48|133.42|863937
1632493800000|2021-09-24 14:30:00|133.78|133.74|133.7|133.68|133.9|133.86|133.7|133.66|390354
1632494100000|2021-09-24 14:35:00|133.68|133.66|133.8|133.76|134.1|134.06|133.58|133.52|536421
1632494400000|2021-09-24 14:40:00|133.82|133.78|134.1|134.06|134.12|134.08|133.8|133.76|660075
1632494700000|2021-09-24 14:45:00|134.08|134.04|134.1|134.04|134.1|134.04|133.86|133.8|506204
1632495000000|2021-09-24 14:50:00|134.12|134.06|133.96|133.92|134.26|134.2|133.94|133.9|672318
1632495300000|2021-09-24 14:55:00|134|133.94|134.02|133.98|134.16|134.14|133.94|133.9|552396
1632495600000|2021-09-24 15:00:00|134|133.96|133.98|133.94|134.02|134|133.92|133.9|256491
1632495900000|2021-09-24 15:05:00|134|133.92|133.68|133.64|134|133.92|133.64|133.62|642022
1632496200000|2021-09-24 15:10:00|133.7|133.66|133.28|133.26|133.72|133.68|133.26|133.22|690858
1632496500000|2021-09-24 15:15:00|133.26|133.24|132.66|132.62|133.28|133.24|132.62|132.6|1027199
1632496800000|2021-09-24 15:20:00|132.68|132.64|132|131.96|132.74|132.72|131.98|131.92|1631000
1632497100000|2021-09-24 15:25:00|131.98|131.98|132.46|132.4|132.58|132.54|131.98|131.96|1102819
1632726000000|2021-09-27 07:00:00|135.74|135|138.6|138.44|139.8|139.4|135.74|135|5040104
1632726300000|2021-09-27 07:05:00|138.58|138.4|137.98|137.76|140.24|139.72|137.62|137.42|3109194
1632726600000|2021-09-27 07:10:00|138|137.78|138.8|138.7|138.88|138.72|137.84|137.7|1816928
1632726900000|2021-09-27 07:15:00|138.82|138.72|138.8|138.66|139.14|139.02|138.34|138.24|1589134
1632727200000|2021-09-27 07:20:00|138.84|138.7|138.2|138.06|138.96|138.86|137.94|137.8|1242414
1632727500000|2021-09-27 07:25:00|138.18|138.08|138.08|137.98|138.4|138.3|137.54|137.48|954456
1632727800000|2021-09-27 07:30:00|138.1|138|138.78|138.72|138.8|138.74|137.88|137.8|1407553
1632728100000|2021-09-27 07:35:00|138.8|138.74|139.04|138.98|139.14|139.02|138.56|138.5|1399524
1632728400000|2021-09-27 07:40:00|139.02|138.94|139.72|139.64|139.76|139.68|138.92|138.88|1242429
1632728700000|2021-09-27 07:45:00|139.74|139.66|139.64|139.58|139.82|139.8|139.44|139.3|1249746
1632729000000|2021-09-27 07:50:00|139.62|139.6|139.92|139.86|139.96|139.92|139.38|139.3|964408
1632729300000|2021-09-27 07:55:00|139.9|139.84|140.12|140.06|140.62|140.6|139.84|139.78|1275562
1632729600000|2021-09-27 08:00:00|140.14|140.04|140.84|140.76|140.88|140.78|140.14|140.04|1419132
1632729900000|2021-09-27 08:05:00|140.86|140.78|140.8|140.74|141.18|141.14|140.66|140.6|1470774
1632730200000|2021-09-27 08:10:00|140.78|140.76|141.66|141.62|142|141.9|140.78|140.72|1652545
1632730500000|2021-09-27 08:15:00|141.68|141.64|142.42|142.38|142.7|142.6|141.66|141.64|1140107
1632730800000|2021-09-27 08:20:00|142.4|142.36|141.86|141.8|142.4|142.36|140.7|140.54|2139111
1632731100000|2021-09-27 08:25:00|141.84|141.78|141.88|141.8|142|141.92|141.52|141.48|967866
1632731400000|2021-09-27 08:30:00|141.86|141.78|142.3|142.24|142.5|142.4|141.78|141.72|1092910
1632731700000|2021-09-27 08:35:00|142.32|142.26|142.02|141.94|142.5|142.44|141.96|141.9|985642
1632732000000|2021-09-27 08:40:00|142|141.96|141.24|141.16|142.08|142.02|141.02|141|711591
1632732300000|2021-09-27 08:45:00|141.26|141.14|141.9|141.86|142.1|142.02|141.26|141.14|744212
1632732600000|2021-09-27 08:50:00|141.94|141.88|141.72|141.64|142.3|142.22|141.52|141.4|981466
1632732900000|2021-09-27 08:55:00|141.74|141.66|141.52|141.42|141.74|141.7|141.18|141.1|587098
1632733200000|2021-09-27 09:00:00|141.5|141.44|142.1|142.04|142.1|142.08|141.44|141.4|776985
1632733500000|2021-09-27 09:05:00|142.08|142.02|141.38|141.3|142.08|142.02|141.14|141.06|564434
1632733800000|2021-09-27 09:10:00|141.36|141.32|141.38|141.32|141.4|141.36|141.1|141.02|418900
1632734100000|2021-09-27 09:15:00|141.36|141.3|141.86|141.78|141.94|141.86|141.24|141.18|621266
1632734400000|2021-09-27 09:20:00|141.84|141.76|141.8|141.72|142|141.98|141.56|141.48|433771
1632734700000|2021-09-27 09:25:00|141.78|141.7|141.64|141.56|142|141.94|141.52|141.44|888714
1632735000000|2021-09-27 09:30:00|141.62|141.58|141.62|141.56|141.9|141.82|141.6|141.54|306778
1632735300000|2021-09-27 09:35:00|141.6|141.54|141.66|141.62|141.94|141.88|141.42|141.36|317677
1632735600000|2021-09-27 09:40:00|141.64|141.58|141.66|141.6|141.98|141.9|141.52|141.36|421578
1632735900000|2021-09-27 09:45:00|141.64|141.58|141.8|141.74|141.9|141.84|141.36|141.32|435656
1632736200000|2021-09-27 09:50:00|141.78|141.7|142.2|142.14|142.42|142.38|141.72|141.66|886877
1632736500000|2021-09-27 09:55:00|142.22|142.16|145|144.82|145.86|145.6|142.22|142.16|3391703
1632736800000|2021-09-27 10:00:00|144.96|144.8|143.42|143.28|146.2|146.04|143.26|143.16|1396824
1632737100000|2021-09-27 10:05:00|143.4|143.26|143.9|143.78|143.9|143.78|143.06|142.94|671919
1632737400000|2021-09-27 10:10:00|143.88|143.76|144.2|144.14|144.2|144.16|143.56|143.44|686526
1632737700000|2021-09-27 10:15:00|144.18|144.12|145|144.88|145|144.94|144.12|143.98|1158223
1632738000000|2021-09-27 10:20:00|144.94|144.9|144.62|144.54|145|144.94|144.08|143.14|1330011
1632738300000|2021-09-27 10:25:00|144.64|144.56|145.08|145.02|145.52|145.38|144.64|144.52|990595
1632738600000|2021-09-27 10:30:00|145.06|145|145.34|145.26|145.8|145.68|144.9|144.82|1723086
1632738900000|2021-09-27 10:35:00|145.32|145.24|146.02|145.9|146.16|146.08|145.26|145.18|1748209
1632739200000|2021-09-27 10:40:00|146|145.92|146.24|146.12|146.44|146.4|145.72|145.64|1778941
1632739500000|2021-09-27 10:45:00|146.2|146.1|145.12|145.08|146.3|146.18|145|144.92|1187704
1632739800000|2021-09-27 10:50:00|145.1|145.06|144.82|144.7|145.2|145.1|144.5|144.44|962153
1632740100000|2021-09-27 10:55:00|144.8|144.68|145.98|145.86|146.2|146.18|144.8|144.68|948625
1632740400000|2021-09-27 11:00:00|145.86|145.84|145.44|145.36|146.2|146.08|145.42|145.32|666038
1632740700000|2021-09-27 11:05:00|145.46|145.38|145.46|145.42|145.94|145.82|145.46|145.38|666158
1632741000000|2021-09-27 11:10:00|145.5|145.44|146.16|146.08|146.62|146.58|145.5|145.42|951626
1632741300000|2021-09-27 11:15:00|146.14|146.04|146.6|146.52|146.7|146.56|145.76|145.72|708908
1632741600000|2021-09-27 11:20:00|146.52|146.5|146.64|146.54|146.86|146.8|146.2|146.16|1272656
1632741900000|2021-09-27 11:25:00|146.54|146.52|147.68|147.58|147.84|147.74|146.46|146.4|1425154
1632742200000|2021-09-27 11:30:00|147.66|147.56|147.68|147.56|147.78|147.72|147.28|147.14|1600568
1632742500000|2021-09-27 11:35:00|147.7|147.58|147.64|147.52|148|147.94|147.14|147.1|1626193
1632742800000|2021-09-27 11:40:00|147.68|147.62|148.06|148|148.2|148.1|147.52|147.38|1150502
1632743100000|2021-09-27 11:45:00|148.1|148.02|148.06|147.98|148.44|148.36|147.96|147.84|1122065
1632743400000|2021-09-27 11:50:00|148.08|148|146.68|146.52|148.2|148.1|146.6|146.48|980850
1632743700000|2021-09-27 11:55:00|146.62|146.5|145.96|145.84|146.62|146.5|145.88|145.74|1437283
1632744000000|2021-09-27 12:00:00|145.94|145.82|144.84|144.7|146.08|145.92|144.72|144.66|1652441
1632744300000|2021-09-27 12:05:00|144.88|144.72|144.98|144.9|145.26|145.1|144.5|144.46|1191887
1632744600000|2021-09-27 12:10:00|144.92|144.88|144.4|144.32|145.2|145.12|144.4|144.32|1075760
1632744900000|2021-09-27 12:15:00|144.42|144.34|144.32|144.22|144.6|144.5|143.9|143.84|2101165
1632745200000|2021-09-27 12:20:00|144.3|144.2|144.26|144.14|144.5|144.44|143.66|143.64|2011229
1632745500000|2021-09-27 12:25:00|144.24|144.16|143.94|143.86|144.26|144.18|143.84|143.8|1072784
1632745800000|2021-09-27 12:30:00|143.98|143.9|144.28|144.24|144.3|144.24|143.9|143.84|1278938
1632746100000|2021-09-27 12:35:00|144.2|144.22|144.32|144.28|144.64|144.58|144.12|144.1|1112429
1632746400000|2021-09-27 12:40:00|144.3|144.26|144.24|144.16|144.62|144.6|143.82|143.8|810822
1632746700000|2021-09-27 12:45:00|144.22|144.14|144.76|144.7|145|144.98|144.1|144.04|649699
1632747000000|2021-09-27 12:50:00|144.78|144.72|144.68|144.62|145.2|145.1|144.6|144.52|878905
1632747300000|2021-09-27 12:55:00|144.72|144.64|145.54|145.46|145.72|145.7|144.5|144.46|582441
1632747600000|2021-09-27 13:00:00|145.52|145.44|145.2|145.14|145.66|145.6|145.04|144.96|320423
1632747900000|2021-09-27 13:05:00|145.24|145.18|145.3|145.22|145.56|145.5|145.06|145|476934
1632748200000|2021-09-27 13:10:00|145.28|145.2|145.18|145.08|145.32|145.26|144.96|144.92|547488
1632748500000|2021-09-27 13:15:00|145.16|145.1|145.68|145.6|145.74|145.7|145.14|145.08|459109
1632748800000|2021-09-27 13:20:00|145.66|145.58|145.6|145.56|145.76|145.68|145.4|145.28|496599
1632749100000|2021-09-27 13:25:00|145.62|145.58|146.06|146|146.12|146.06|145.48|145.44|550520
1632749400000|2021-09-27 13:30:00|146.1|146.02|145.74|145.7|146.26|146.18|145.56|145.52|1138242
1632749700000|2021-09-27 13:35:00|145.76|145.72|145.84|145.78|146.1|146.04|145.7|145.64|800604
1632750000000|2021-09-27 13:40:00|145.82|145.74|146.08|146.04|146.2|146.18|145.76|145.7|854145
1632750300000|2021-09-27 13:45:00|146.1|146|146.44|146.4|146.5|146.46|146.04|146|844721
1632750600000|2021-09-27 13:50:00|146.46|146.42|146.32|146.28|146.5|146.46|146.08|146.06|701708
1632750900000|2021-09-27 13:55:00|146.3|146.3|146.4|146.36|146.8|146.72|146.22|146.2|1373815
1632751200000|2021-09-27 14:00:00|146.38|146.34|145.96|145.9|146.44|146.4|145.9|145.88|842621
1632751500000|2021-09-27 14:05:00|145.94|145.86|145.88|145.84|146.14|146.04|145.84|145.8|666906
1632751800000|2021-09-27 14:10:00|145.92|145.86|145.7|145.66|145.96|145.94|145.5|145.42|1167618
1632752100000|2021-09-27 14:15:00|145.72|145.68|146.38|146.32|146.42|146.36|145.66|145.62|767644
1632752400000|2021-09-27 14:20:00|146.4|146.34|147.38|147.34|147.5|147.46|146.36|146.32|925363
1632752700000|2021-09-27 14:25:00|147.4|147.36|146.78|146.72|147.9|147.84|146.78|146.7|1590821
1632753000000|2021-09-27 14:30:00|146.82|146.74|146.14|146.1|146.84|146.8|145.96|145.9|992732
1632753300000|2021-09-27 14:35:00|146.12|146.08|145.88|145.8|146.22|146.14|145.82|145.8|574574
1632753600000|2021-09-27 14:40:00|145.86|145.82|145.9|145.88|146.16|146.08|145.68|145.64|900786
1632753900000|2021-09-27 14:45:00|145.88|145.86|146.14|146.1|146.38|146.36|145.8|145.76|981338
1632754200000|2021-09-27 14:50:00|146.16|146.12|146.5|146.48|146.62|146.56|145.96|145.94|795347
1632754500000|2021-09-27 14:55:00|146.48|146.46|146.22|146.18|146.64|146.62|146.14|146.1|875246
1632754800000|2021-09-27 15:00:00|146.2|146.16|146.02|146|146.2|146.16|145.88|145.84|862528
1632755100000|2021-09-27 15:05:00|146|145.98|146.34|146.3|146.46|146.38|146|145.96|854495
1632755400000|2021-09-27 15:10:00|146.36|146.32|146.2|146.18|146.4|146.32|146.2|146.16|728707
1632755700000|2021-09-27 15:15:00|146.18|146.16|146.08|146.02|146.18|146.16|145.88|145.82|1008517
1632756000000|2021-09-27 15:20:00|146.04|146|146.38|146.34|146.5|146.44|146|145.96|1120875
1632756300000|2021-09-27 15:25:00|146.4|146.32|147.12|147.02|147.28|147.22|146.36|146.3|5892787
1632812400000|2021-09-28 07:00:00|148|147.72|145.12|144.82|148|147.72|144.62|144.3|3698320
1632812700000|2021-09-28 07:05:00|145.22|144.76|141.46|141.22|145.98|145.72|141.1|141.04|1799344
1632813000000|2021-09-28 07:10:00|141.48|141.24|140.76|140.56|141.94|141.56|138.28|138.14|3890161
1632813300000|2021-09-28 07:15:00|140.64|140.54|144.78|144.64|144.9|144.78|140.46|140.22|3009656
1632813600000|2021-09-28 07:20:00|144.88|144.72|142.36|142.04|145.74|145.38|142.24|142.02|2262264
1632813900000|2021-09-28 07:25:00|142.34|142|141.18|140.94|142.34|142.1|140|139.72|2240865
1632814200000|2021-09-28 07:30:00|141.16|140.9|142.34|142.18|142.54|142.4|141.02|140.84|1053466
1632814500000|2021-09-28 07:35:00|142.32|142.14|142.02|141.86|142.32|142.14|141.44|141.38|1349350
1632814800000|2021-09-28 07:40:00|142.04|141.88|141.26|141.14|142.18|142.08|141.12|141.04|717503
1632815100000|2021-09-28 07:45:00|141.28|141.16|142.02|141.88|142.3|142.18|141.06|140.94|549946
1632815400000|2021-09-28 07:50:00|142.04|141.9|141.7|141.6|142.5|142.36|141.56|141.5|533491
1632815700000|2021-09-28 07:55:00|141.68|141.58|142.42|142.32|142.62|142.5|141.4|141.24|717028
1632816000000|2021-09-28 08:00:00|142.4|142.28|142.22|142.1|142.6|142.52|142.14|142.06|623667
1632816300000|2021-09-28 08:05:00|142.2|142.08|141.72|141.58|142.38|142.26|141.44|141.3|712836
1632816600000|2021-09-28 08:10:00|141.7|141.62|141.42|141.32|141.74|141.62|140.86|140.78|596257
1632816900000|2021-09-28 08:15:00|141.4|141.28|141.5|141.42|142.2|142.1|141.26|141.16|477452
1632817200000|2021-09-28 08:20:00|141.48|141.4|142.02|141.96|142.06|142|140.98|140.84|483014
1632817500000|2021-09-28 08:25:00|142.04|141.98|142.44|142.32|142.52|142.44|141.88|141.8|497187
1632817800000|2021-09-28 08:30:00|142.46|142.34|141.92|141.82|142.82|142.72|141.86|141.76|428821
1632818100000|2021-09-28 08:35:00|141.9|141.8|142.58|142.46|142.64|142.54|141.78|141.7|558402
1632818400000|2021-09-28 08:40:00|142.64|142.48|142.52|142.38|142.86|142.76|142.38|142.26|289182
1632818700000|2021-09-28 08:45:00|142.5|142.4|143.16|143.1|143.22|143.1|142.5|142.4|741521
1632819000000|2021-09-28 08:50:00|143.14|143.08|143.34|143.26|143.5|143.4|142.88|142.86|434864
1632819300000|2021-09-28 08:55:00|143.32|143.28|143.58|143.52|143.58|143.52|143.24|143.16|317430
1632819600000|2021-09-28 09:00:00|143.6|143.54|143.68|143.6|143.9|143.82|143.38|143.32|407467
1632819900000|2021-09-28 09:05:00|143.66|143.56|144.28|144.2|144.38|144.3|143.34|143.3|781716
1632820200000|2021-09-28 09:10:00|144.3|144.22|144.02|143.94|144.3|144.24|143.72|143.66|465426
1632820500000|2021-09-28 09:15:00|144|143.92|143.14|143.04|144|143.92|143|142.94|377030
1632820800000|2021-09-28 09:20:00|143.12|143|143.22|143.12|143.24|143.14|142.94|142.86|230947
1632821100000|2021-09-28 09:25:00|143.24|143.14|143.82|143.76|143.9|143.84|143.22|143.14|254173
1632821400000|2021-09-28 09:30:00|143.84|143.8|143.3|143.24|144|143.92|143.24|143.18|361049
1632821700000|2021-09-28 09:35:00|143.32|143.28|143.5|143.4|143.66|143.64|143.3|143.28|177454
1632822000000|2021-09-28 09:40:00|143.48|143.38|143.24|143.18|143.58|143.5|143.08|143|267531
1632822300000|2021-09-28 09:45:00|143.22|143.14|143.66|143.58|143.66|143.6|143.08|143|356654
1632822600000|2021-09-28 09:50:00|143.64|143.6|143.54|143.46|143.84|143.76|143.54|143.46|224446
1632822900000|2021-09-28 09:55:00|143.52|143.44|143.22|143.16|143.7|143.6|143.06|143|191119
1632823200000|2021-09-28 10:00:00|143.2|143.14|143.04|142.98|143.26|143.2|142.9|142.8|372076
1632823500000|2021-09-28 10:05:00|143.02|142.92|143.66|143.58|143.66|143.58|143.02|142.92|109161
1632823800000|2021-09-28 10:10:00|143.68|143.6|143.74|143.66|143.92|143.84|143.52|143.44|268075
1632824100000|2021-09-28 10:15:00|143.76|143.68|143.86|143.76|143.98|143.88|143.64|143.56|150856
1632824400000|2021-09-28 10:20:00|143.88|143.78|144.2|144.12|144.28|144.2|143.82|143.72|547604
1632824700000|2021-09-28 10:25:00|144.18|144.14|144.78|144.72|145|144.92|144.18|144.14|643739
1632825000000|2021-09-28 10:30:00|144.8|144.74|144.66|144.62|144.94|144.84|144.52|144.46|301104
1632825300000|2021-09-28 10:35:00|144.64|144.58|144.3|144.24|144.66|144.58|144.2|144.12|236947
1632825600000|2021-09-28 10:40:00|144.32|144.26|144.86|144.76|144.94|144.84|144.32|144.26|342597
1632825900000|2021-09-28 10:45:00|144.88|144.78|144.98|144.92|145|144.94|144.54|144.5|172457
1632826200000|2021-09-28 10:50:00|144.96|144.88|144.76|144.7|144.98|144.94|144.72|144.66|207370
1632826500000|2021-09-28 10:55:00|144.78|144.72|144.98|144.92|145.24|145.16|144.68|144.64|611196
1632826800000|2021-09-28 11:00:00|144.96|144.9|144.86|144.8|145.1|145|144.76|144.68|244380
1632827100000|2021-09-28 11:05:00|144.84|144.78|144.94|144.88|144.98|144.92|144.68|144.6|340969
1632827400000|2021-09-28 11:10:00|144.92|144.86|144.44|144.38|144.92|144.86|144.4|144.32|129033
1632827700000|2021-09-28 11:15:00|144.48|144.34|144.56|144.5|144.7|144.64|144.44|144.3|141064
1632828000000|2021-09-28 11:20:00|144.6|144.52|145.18|145.08|145.2|145.12|144.56|144.52|446168
1632828300000|2021-09-28 11:25:00|145.16|145.06|145.24|145.18|145.26|145.2|144.92|144.88|263492
1632828600000|2021-09-28 11:30:00|145.22|145.14|144.94|144.88|145.24|145.2|144.68|144.62|396088
1632828900000|2021-09-28 11:35:00|144.92|144.9|144.9|144.84|145.06|144.98|144.74|144.68|126818
1632829200000|2021-09-28 11:40:00|144.92|144.86|145.08|145|145.24|145.18|144.92|144.86|275051
1632829500000|2021-09-28 11:45:00|145.06|145.02|145.18|145.1|145.3|145.18|144.96|144.9|505452
1632829800000|2021-09-28 11:50:00|145.16|145.06|145.02|144.96|145.26|145.2|144.94|144.9|257114
1632830100000|2021-09-28 11:55:00|145|144.92|145.28|145.22|145.28|145.22|144.98|144.9|98337
1632830400000|2021-09-28 12:00:00|145.26|145.18|145.44|145.36|145.64|145.54|145.16|145.12|513999
1632830700000|2021-09-28 12:05:00|145.46|145.38|145.36|145.3|145.6|145.54|145.28|145.2|253371
1632831000000|2021-09-28 12:10:00|145.38|145.32|145.84|145.76|145.86|145.76|145.38|145.32|370416
1632831300000|2021-09-28 12:15:00|145.82|145.72|145.66|145.58|145.86|145.78|145.54|145.48|221910
1632831600000|2021-09-28 12:20:00|145.68|145.6|145.64|145.56|145.74|145.66|145.46|145.42|280688
1632831900000|2021-09-28 12:25:00|145.62|145.52|145.8|145.74|145.94|145.9|145.56|145.5|189007
1632832200000|2021-09-28 12:30:00|145.84|145.76|145.68|145.6|145.94|145.88|145.52|145.44|221270
1632832500000|2021-09-28 12:35:00|145.7|145.58|145.7|145.6|145.88|145.82|145.48|145.42|208983
1632832800000|2021-09-28 12:40:00|145.68|145.58|144.96|144.92|145.7|145.6|144.96|144.88|264946
1632833100000|2021-09-28 12:45:00|144.94|144.9|144.84|144.76|145.08|145.02|144.64|144.56|417924
1632833400000|2021-09-28 12:50:00|144.82|144.74|144.72|144.68|144.84|144.76|144.64|144.54|121318
1632833700000|2021-09-28 12:55:00|144.74|144.7|145.02|144.94|145.2|145.12|144.74|144.7|168974
1632834000000|2021-09-28 13:00:00|145|144.9|145|144.92|145.18|145.1|144.94|144.86|235625
1632834300000|2021-09-28 13:05:00|144.98|144.9|145.3|145.24|145.32|145.24|144.92|144.82|188578
1632834600000|2021-09-28 13:10:00|145.28|145.22|145.64|145.58|145.8|145.76|145.22|145.16|304127
1632834900000|2021-09-28 13:15:00|145.62|145.56|145.4|145.3|145.66|145.56|145.22|145.14|363790
1632835200000|2021-09-28 13:20:00|145.44|145.32|145.52|145.44|145.6|145.58|145.32|145.26|426755
1632835500000|2021-09-28 13:25:00|145.56|145.42|145.34|145.28|145.64|145.6|145.02|144.96|584153
1632835800000|2021-09-28 13:30:00|145.36|145.26|146.74|146.64|146.98|146.9|145.32|145.26|1283946
1632836100000|2021-09-28 13:35:00|146.7|146.58|146.68|146.6|146.94|146.88|146.48|146.4|731931
1632836400000|2021-09-28 13:40:00|146.72|146.62|145.72|145.66|146.98|146.88|145.68|145.6|855596
1632836700000|2021-09-28 13:45:00|145.7|145.64|146.46|146.42|146.58|146.54|145.6|145.54|659841
1632837000000|2021-09-28 13:50:00|146.44|146.38|145.7|145.66|146.5|146.44|145.42|145.36|634087
1632837300000|2021-09-28 13:55:00|145.68|145.62|146.1|146.04|146.3|146.24|145.58|145.48|449385
1632837600000|2021-09-28 14:00:00|146.06|146.02|144.96|144.9|146.2|146.06|144.8|144.74|781786
1632837900000|2021-09-28 14:05:00|145.02|144.96|144.14|144.08|145.06|144.98|144.14|144.02|733540
1632838200000|2021-09-28 14:10:00|144.16|144.14|143.28|143.18|144.48|144.4|142.94|142.8|1494809
1632838500000|2021-09-28 14:15:00|143.26|143.16|142.18|142.06|143.3|143.24|142.08|142.02|902363
1632838800000|2021-09-28 14:20:00|142.16|142.04|141.24|141.22|142.16|142.06|140.58|140.5|2089931
1632839100000|2021-09-28 14:25:00|141.22|141.2|141.98|141.94|142.14|142.08|140.82|140.68|2007395
1632839400000|2021-09-28 14:30:00|141.94|141.92|141.8|141.76|142.16|142.12|141.7|141.6|802611
1632839700000|2021-09-28 14:35:00|141.76|141.74|141.7|141.64|141.76|141.74|141.02|140.9|841926
1632840000000|2021-09-28 14:40:00|141.74|141.62|142.24|142.16|142.56|142.46|141.62|141.6|744846
1632840300000|2021-09-28 14:45:00|142.26|142.18|142.76|142.72|143.04|142.98|142.22|142.18|710742
1632840600000|2021-09-28 14:50:00|142.74|142.68|142.26|142.22|142.8|142.76|142.1|142.08|542431
1632840900000|2021-09-28 14:55:00|142.24|142.18|141.72|141.68|142.34|142.3|141.62|141.54|1069225
1632841200000|2021-09-28 15:00:00|141.76|141.7|141.38|141.34|141.8|141.76|141.28|141.24|492650
1632841500000|2021-09-28 15:05:00|141.4|141.36|141.94|141.86|141.98|141.94|141.4|141.36|560538
1632841800000|2021-09-28 15:10:00|141.99|141.9|142.33|142.2|142.49|142.4|141.94|141.85|73827
1632842100000|2021-09-28 15:15:00|142.26|142.15|142.05|141.94|142.31|142.2|141.88|141.77|68659
1632842400000|2021-09-28 15:20:00|142|141.89|142.12|142.01|142.17|142.06|141.86|141.75|53069
1632842700000|2021-09-28 15:25:00|142.19|142.08|142.25|142.12|142.37|142.3|142.02|141.95|88048
1632898800000|2021-09-29 07:00:00|141.98|140.58|140.14|139.8|141.98|141.78|139.94|139.34|2524483
1632899100000|2021-09-29 07:05:00|140.12|139.88|141.02|140.9|141.32|141.14|139.84|139.5|1473906
1632899400000|2021-09-29 07:10:00|141|140.84|139.24|139.04|141.14|141.02|139.1|139|1940537
1632899700000|2021-09-29 07:15:00|139.26|139.14|139.9|139.76|140.08|140|139.2|139|1023729
1632900000000|2021-09-29 07:20:00|139.88|139.78|139.66|139.52|140.98|140.82|139.6|139.5|451474
1632900300000|2021-09-29 07:25:00|139.58|139.5|138.52|138.38|139.66|139.5|138.38|138.32|1761399
1632900600000|2021-09-29 07:30:00|138.54|138.44|140.42|140.34|140.42|140.34|138.52|138.38|810766
1632900900000|2021-09-29 07:35:00|140.4|140.28|140.78|140.68|141.32|141.28|140.22|140.1|504375
1632901200000|2021-09-29 07:40:00|140.82|140.7|141.02|140.88|141.24|141.18|140.42|140.26|502398
1632901500000|2021-09-29 07:45:00|141.04|140.92|140.92|140.84|141.22|141.16|140.82|140.72|313172
1632901800000|2021-09-29 07:50:00|140.96|140.86|140.78|140.7|141.28|141.22|140.58|140.5|388933
1632902100000|2021-09-29 07:55:00|140.8|140.72|141.34|141.24|141.34|141.28|140.6|140.54|324352
1632902400000|2021-09-29 08:00:00|141.38|141.26|141.26|141.18|141.44|141.4|141.1|141|528136
1632902700000|2021-09-29 08:05:00|141.24|141.16|142|141.94|142|141.94|140.88|140.84|258057
1632903000000|2021-09-29 08:10:00|142.02|141.96|142.38|142.3|142.62|142.54|142.02|141.96|476726
1632903300000|2021-09-29 08:15:00|142.36|142.28|142.62|142.52|142.92|142.78|142.32|142.24|350328
1632903600000|2021-09-29 08:20:00|142.64|142.56|143.6|143.5|143.6|143.5|142.64|142.56|301842
1632903900000|2021-09-29 08:25:00|143.62|143.52|143.08|143.02|143.68|143.58|143.04|142.92|433527
1632904200000|2021-09-29 08:30:00|143.12|143.12|143.38|143.3|143.5|143.4|143.04|143.02|279632
1632904500000|2021-09-29 08:35:00|143.36|143.26|142.98|142.92|143.58|143.48|142.94|142.86|351045
1632904800000|2021-09-29 08:40:00|143|142.94|143.06|143|143.42|143.36|143|142.94|359334
1632905100000|2021-09-29 08:45:00|143.04|142.98|143.86|143.8|143.9|143.82|143|142.96|187739
1632905400000|2021-09-29 08:50:00|143.84|143.78|143.7|143.66|143.96|143.88|143.68|143.62|169384
1632905700000|2021-09-29 08:55:00|143.72|143.68|144.04|144|144.22|144.1|143.64|143.56|221490
1632906000000|2021-09-29 09:00:00|144.06|144.02|143.86|143.78|144.14|144.06|143.46|143.38|244058
1632906300000|2021-09-29 09:05:00|143.88|143.8|144.26|144.2|144.3|144.2|143.76|143.66|142621
1632906600000|2021-09-29 09:10:00|144.28|144.22|144.1|144.02|144.44|144.4|143.92|143.78|275496
1632906900000|2021-09-29 09:15:00|144.12|144.04|144.5|144.4|144.68|144.6|144.1|144.04|420706
1632907200000|2021-09-29 09:20:00|144.54|144.42|144.4|144.32|144.66|144.6|144.4|144.32|328417
1632907500000|2021-09-29 09:25:00|144.38|144.3|144.7|144.64|144.76|144.7|144.3|144.22|214082
1632907800000|2021-09-29 09:30:00|144.72|144.66|144.84|144.78|145.1|145.02|144.7|144.66|402889
1632908100000|2021-09-29 09:35:00|144.82|144.76|144.62|144.56|144.84|144.78|144.42|144.4|229138
1632908400000|2021-09-29 09:40:00|144.6|144.54|144.74|144.64|144.76|144.64|144.38|144.32|298743
1632908700000|2021-09-29 09:45:00|144.76|144.66|145.14|145.08|145.2|145.12|144.76|144.66|641810
1632909000000|2021-09-29 09:50:00|145.12|145.06|144.88|144.84|145.14|145.06|144.82|144.78|192853
1632909300000|2021-09-29 09:55:00|144.86|144.82|144.76|144.7|145.02|144.94|144.62|144.56|120433
1632909600000|2021-09-29 10:00:00|144.74|144.68|144.88|144.82|145|144.92|144.68|144.62|127270
1632909900000|2021-09-29 10:05:00|144.86|144.8|145.18|145.14|145.2|145.14|144.8|144.74|261889
1632910200000|2021-09-29 10:10:00|145.16|145.16|145.3|145.24|145.42|145.34|145.06|145.02|539023
1632910500000|2021-09-29 10:15:00|145.32|145.26|144.94|144.88|145.4|145.34|144.88|144.86|209864
1632910800000|2021-09-29 10:20:00|144.92|144.86|144.96|144.94|145|144.96|144.78|144.74|276483
1632911100000|2021-09-29 10:25:00|144.94|144.88|145.18|145.1|145.26|145.2|144.92|144.86|272073
1632911400000|2021-09-29 10:30:00|145.16|145.12|144.94|144.9|145.18|145.12|144.82|144.74|174105
1632911700000|2021-09-29 10:35:00|144.9|144.92|144.94|144.88|145|144.94|144.74|144.66|127424
1632912000000|2021-09-29 10:40:00|144.92|144.86|145.1|145.08|145.32|145.24|144.86|144.78|457113
1632912300000|2021-09-29 10:45:00|145.14|145.06|145.24|145.16|145.28|145.22|145|144.96|243681
1632912600000|2021-09-29 10:50:00|145.16|145.14|145.24|145.18|145.36|145.3|145|144.96|410506
1632912900000|2021-09-29 10:55:00|145.28|145.2|144.76|144.68|145.36|145.28|144.72|144.62|183855
1632913200000|2021-09-29 11:00:00|144.78|144.7|144.6|144.52|144.98|144.88|144.52|144.46|190682
1632913500000|2021-09-29 11:05:00|144.58|144.5|144.92|144.86|144.94|144.86|144.52|144.44|69101
1632913800000|2021-09-29 11:10:00|144.94|144.88|145.24|145.18|145.28|145.2|144.92|144.88|100391
1632914100000|2021-09-29 11:15:00|145.26|145.2|145.28|145.22|145.36|145.26|145|144.98|241944
1632914400000|2021-09-29 11:20:00|145.26|145.2|145.2|145.1|145.38|145.3|145.16|145.1|107451
1632914700000|2021-09-29 11:25:00|145.18|145.08|145.12|145.04|145.2|145.16|145|144.94|100124
1632915000000|2021-09-29 11:30:00|145.1|145.02|145.34|145.32|145.44|145.4|145.04|144.98|168216
1632915300000|2021-09-29 11:35:00|145.32|145.28|144.74|144.7|145.46|145.4|144.7|144.58|345933
1632915600000|2021-09-29 11:40:00|144.72|144.68|144.9|144.78|144.9|144.8|144.64|144.56|73342
1632915900000|2021-09-29 11:45:00|144.88|144.74|144.86|144.78|145|144.92|144.78|144.7|208484
1632916200000|2021-09-29 11:50:00|144.88|144.8|145.16|145.08|145.18|145.1|144.88|144.8|183121
1632916500000|2021-09-29 11:55:00|145.18|145.1|144.94|144.86|145.28|145.18|144.86|144.78|150901
1632916800000|2021-09-29 12:00:00|144.92|144.88|144.88|144.84|145.06|144.98|144.78|144.74|176696
1632917100000|2021-09-29 12:05:00|144.86|144.8|144.22|144.16|144.88|144.8|144.22|144.12|287506
1632917400000|2021-09-29 12:10:00|144.24|144.18|144.18|144.12|144.36|144.3|144.18|144.08|92279
1632917700000|2021-09-29 12:15:00|144.16|144.1|144.12|144.1|144.18|144.14|144.06|144|106070
1632918000000|2021-09-29 12:20:00|144.16|144.12|144.5|144.44|144.52|144.44|144.14|144.08|78717
1632918300000|2021-09-29 12:25:00|144.52|144.46|144.88|144.78|145|144.94|144.38|144.32|89886
1632918600000|2021-09-29 12:30:00|144.86|144.8|144.82|144.74|145|144.94|144.76|144.7|146477
1632918900000|2021-09-29 12:35:00|144.84|144.76|144.9|144.84|144.96|144.92|144.7|144.66|100700
1632919200000|2021-09-29 12:40:00|144.92|144.86|145|144.92|145.16|145.08|144.76|144.7|396118
1632919500000|2021-09-29 12:45:00|145.02|144.94|145.2|145.16|145.36|145.3|145.02|144.94|194680
1632919800000|2021-09-29 12:50:00|145.22|145.18|144.52|144.46|145.3|145.26|144.38|144.34|415643
1632920100000|2021-09-29 12:55:00|144.54|144.48|144.76|144.7|144.86|144.78|144.46|144.4|156721
1632920400000|2021-09-29 13:00:00|144.74|144.66|144.98|144.94|145.08|145|144.6|144.54|144922
1632920700000|2021-09-29 13:05:00|144.96|144.9|144.78|144.76|145.04|144.96|144.74|144.66|162619
1632921000000|2021-09-29 13:10:00|144.8|144.74|145.18|145.14|145.3|145.26|144.78|144.74|216878
1632921300000|2021-09-29 13:15:00|145.2|145.16|145.02|144.98|145.3|145.22|144.9|144.86|160631
1632921600000|2021-09-29 13:20:00|145.04|144.96|144.8|144.74|145.04|144.96|144.7|144.66|192518
1632921900000|2021-09-29 13:25:00|144.84|144.76|144.82|144.78|144.94|144.9|144.72|144.66|98327
1632922200000|2021-09-29 13:30:00|144.8|144.76|143.64|143.6|145|144.96|143.62|143.54|578270
1632922500000|2021-09-29 13:35:00|143.66|143.58|143.42|143.32|143.88|143.76|143.08|143|459524
1632922800000|2021-09-29 13:40:00|143.44|143.34|144.26|144.2|144.48|144.38|143.42|143.34|323893
1632923100000|2021-09-29 13:45:00|144.24|144.16|144.2|144.14|144.4|144.3|143.84|143.76|585699
1632923400000|2021-09-29 13:50:00|144.18|144.12|144.28|144.18|144.56|144.46|144.02|143.92|474809
1632923700000|2021-09-29 13:55:00|144.3|144.2|144.54|144.5|144.58|144.5|144.18|144.12|403167
1632924000000|2021-09-29 14:00:00|144.58|144.54|143.9|143.84|144.92|144.9|143.84|143.76|349199
1632924300000|2021-09-29 14:05:00|143.92|143.86|144.34|144.28|144.48|144.44|143.86|143.8|332432
1632924600000|2021-09-29 14:10:00|144.32|144.26|144.26|144.22|144.46|144.42|144.18|144.12|205674
1632924900000|2021-09-29 14:15:00|144.28|144.24|144.68|144.64|144.88|144.8|144.2|144.18|238085
1632925200000|2021-09-29 14:20:00|144.66|144.66|144.48|144.44|144.94|144.9|144.44|144.38|137593
1632925500000|2021-09-29 14:25:00|144.44|144.42|144.76|144.7|145|144.92|144.4|144.36|544031
1632925800000|2021-09-29 14:30:00|144.74|144.72|144.78|144.74|144.9|144.84|144.62|144.54|159206
1632926100000|2021-09-29 14:35:00|144.76|144.76|145.18|145.1|145.2|145.14|144.76|144.72|315745
1632926400000|2021-09-29 14:40:00|145.2|145.12|145.46|145.38|145.7|145.62|145.1|145.04|960051
1632926700000|2021-09-29 14:45:00|145.48|145.4|145.38|145.34|145.72|145.64|145.36|145.34|539977
1632927000000|2021-09-29 14:50:00|145.36|145.36|145.4|145.36|145.44|145.38|145|144.98|499179
1632927300000|2021-09-29 14:55:00|145.38|145.34|145.28|145.24|145.42|145.4|145.1|145.04|460633
1632927600000|2021-09-29 15:00:00|145.32|145.26|145.24|145.22|145.42|145.36|145.1|145.08|484247
1632927900000|2021-09-29 15:05:00|145.26|145.2|145.26|145.22|145.4|145.36|145.14|145.1|993301
1632928200000|2021-09-29 15:10:00|145.24|145.2|144.96|144.92|145.38|145.34|144.92|144.9|386376
1632928500000|2021-09-29 15:15:00|144.94|144.9|145.06|145.02|145.08|145.02|144.82|144.76|393709
1632928800000|2021-09-29 15:20:00|145.08|145.04|145.32|145.28|145.4|145.36|145.04|145.02|347114
1632929100000|2021-09-29 15:25:00|145.3|145.3|145.16|145.12|145.36|145.3|145.08|145.02|753622
1632985200000|2021-09-30 07:00:00|143.36|141.32|144.54|144.36|145.64|145.02|141.74|141.32|1150104
1632985500000|2021-09-30 07:05:00|144.52|144.32|143.04|142.9|144.54|144.34|142.98|142.84|1098647
1632985800000|2021-09-30 07:10:00|143.06|142.92|143.94|143.84|144.18|144.06|142.66|142.44|1026356
1632986100000|2021-09-30 07:15:00|143.96|143.86|143.32|143.26|144.14|143.98|143.2|143.04|443757
1632986400000|2021-09-30 07:20:00|143.38|143.28|144|143.9|144.2|144.08|143.14|143.04|367200
1632986700000|2021-09-30 07:25:00|144.02|143.92|144.2|144.12|144.48|144.38|143.92|143.82|421698
1632987000000|2021-09-30 07:30:00|144.18|144.1|143.5|143.46|144.18|144.1|143.38|143.32|256675
1632987300000|2021-09-30 07:35:00|143.54|143.48|142.6|142.52|143.54|143.5|142.6|142.5|412275
1632987600000|2021-09-30 07:40:00|142.62|142.54|142.58|142.46|142.96|142.86|142.52|142.42|369816
1632987900000|2021-09-30 07:45:00|142.56|142.4|142.68|142.64|143|142.94|142.4|142.32|327906
1632988200000|2021-09-30 07:50:00|142.66|142.6|142.78|142.72|143|142.88|142.62|142.58|104975
1632988500000|2021-09-30 07:55:00|142.8|142.74|142.56|142.48|143.02|142.96|142.54|142.46|155782
1632988800000|2021-09-30 08:00:00|142.54|142.44|142.7|142.62|142.72|142.66|142.4|142.3|702628
1632989100000|2021-09-30 08:05:00|142.74|142.64|143.34|143.24|143.56|143.52|142.7|142.64|352684
1632989400000|2021-09-30 08:10:00|143.32|143.26|142.76|142.68|143.4|143.34|142.76|142.68|159286
1632989700000|2021-09-30 08:15:00|142.74|142.7|142.1|142.04|142.76|142.7|142.1|142.02|229581
1632990000000|2021-09-30 08:20:00|142.12|142.06|142.36|142.28|142.5|142.44|142.1|142.04|189535
1632990300000|2021-09-30 08:25:00|142.34|142.3|142.4|142.34|142.42|142.38|142.18|142.1|204775
1632990600000|2021-09-30 08:30:00|142.42|142.36|142.08|142.02|142.48|142.42|142.04|142|210187
1632990900000|2021-09-30 08:35:00|142.1|142.04|142.12|142.04|142.2|142.16|141.94|141.9|212850
1632991200000|2021-09-30 08:40:00|142.1|142.02|141.86|141.8|142.12|142.04|141.8|141.74|192469
1632991500000|2021-09-30 08:45:00|141.88|141.82|141.34|141.3|141.94|141.84|141.3|141.28|430444
1632991800000|2021-09-30 08:50:00|141.36|141.32|141.46|141.4|141.68|141.6|141.24|141.22|250111
1632992100000|2021-09-30 08:55:00|141.48|141.42|141.24|141.2|141.54|141.48|140.9|140.78|391745
1632992400000|2021-09-30 09:00:00|141.22|141.22|141.82|141.76|141.84|141.8|141.14|141.06|287885
1632992700000|2021-09-30 09:05:00|141.8|141.74|141.6|141.54|141.8|141.74|141.48|141.36|218532
1632993000000|2021-09-30 09:10:00|141.58|141.52|141.32|141.28|141.6|141.56|141.32|141.28|211510
1632993300000|2021-09-30 09:15:00|141.28|141.26|140.98|140.88|141.34|141.3|140.98|140.88|250152
1632993600000|2021-09-30 09:20:00|140.96|140.9|141.16|141.1|141.22|141.14|140.52|140.42|410301
1632993900000|2021-09-30 09:25:00|141.14|141.06|141.46|141.36|141.46|141.36|141.1|141.02|436356
1632994200000|2021-09-30 09:30:00|141.44|141.38|140.64|140.58|141.44|141.4|140.62|140.5|172225
1632994500000|2021-09-30 09:35:00|140.66|140.6|141.12|141.04|141.16|141.1|140.58|140.52|408559
1632994800000|2021-09-30 09:40:00|141.1|141|140.56|140.54|141.28|141.2|140.56|140.54|358812
1632995100000|2021-09-30 09:45:00|140.58|140.5|140.24|140.2|140.7|140.66|140.2|140.14|643816
1632995400000|2021-09-30 09:50:00|140.28|140.22|140.58|140.52|140.72|140.64|140.28|140.22|348908
1632995700000|2021-09-30 09:55:00|140.6|140.54|140.66|140.58|140.98|140.9|140.56|140.52|305044
1632996000000|2021-09-30 10:00:00|140.64|140.6|140.42|140.4|140.68|140.66|140.42|140.38|392380
1632996300000|2021-09-30 10:05:00|140.44|140.42|140.38|140.32|140.56|140.52|140.22|140.18|347950
1632996600000|2021-09-30 10:10:00|140.36|140.28|140.48|140.4|140.82|140.74|140.32|140.26|199270
1632996900000|2021-09-30 10:15:00|140.5|140.42|140.72|140.64|140.74|140.64|140.34|140.28|590076
1632997200000|2021-09-30 10:20:00|140.7|140.6|140.04|139.98|140.8|140.72|139.86|139.78|336746
1632997500000|2021-09-30 10:25:00|140.08|140|140.44|140.38|140.46|140.38|140|139.92|442968
1632997800000|2021-09-30 10:30:00|140.46|140.4|140|139.94|140.5|140.42|139.94|139.9|229395
1632998100000|2021-09-30 10:35:00|139.98|139.96|140.32|140.28|140.34|140.3|139.94|139.9|221614
1632998400000|2021-09-30 10:40:00|140.34|140.3|140.48|140.46|140.48|140.46|140.26|140.24|295383
1632998700000|2021-09-30 10:45:00|140.5|140.5|141.12|141.02|141.12|141.02|140.44|140.38|177879
1632999000000|2021-09-30 10:50:00|141.14|141.04|141.22|141.18|141.46|141.36|141.08|141.04|267502
1632999300000|2021-09-30 10:55:00|141.26|141.2|140.88|140.82|141.36|141.32|140.86|140.82|167051
1632999600000|2021-09-30 11:00:00|140.92|140.8|140.88|140.82|141|140.94|140.82|140.76|179765
1632999900000|2021-09-30 11:05:00|140.9|140.84|140.58|140.5|140.9|140.84|140.46|140.4|104746
1633000200000|2021-09-30 11:10:00|140.56|140.52|140.52|140.44|140.62|140.54|140.42|140.34|96527
1633000500000|2021-09-30 11:15:00|140.54|140.42|140.5|140.42|140.64|140.54|140.26|140.24|219675
1633000800000|2021-09-30 11:20:00|140.52|140.44|140.54|140.46|140.66|140.58|140.36|140.32|146900
1633001100000|2021-09-30 11:25:00|140.52|140.48|140.46|140.4|140.56|140.48|140.24|140.18|168450
1633001400000|2021-09-30 11:30:00|140.4|140.38|140.4|140.36|140.68|140.62|140.38|140.32|166484
1633001700000|2021-09-30 11:35:00|140.38|140.38|140.1|140.04|140.56|140.48|140|139.92|128939
1633002000000|2021-09-30 11:40:00|140.12|140.06|139.78|139.7|140.28|140.24|139.78|139.68|486400
1633002300000|2021-09-30 11:45:00|139.8|139.72|139.66|139.6|139.9|139.82|139.52|139.5|284373
1633002600000|2021-09-30 11:50:00|139.68|139.58|139.6|139.54|139.74|139.68|139.46|139.36|315730
1633002900000|2021-09-30 11:55:00|139.64|139.56|140|139.98|140.08|140|139.54|139.52|256717
1633003200000|2021-09-30 12:00:00|139.98|139.94|140.04|139.96|140.14|140.06|139.88|139.82|211005
1633003500000|2021-09-30 12:05:00|140.02|139.94|139.84|139.78|140.08|140.04|139.72|139.68|247041
1633003800000|2021-09-30 12:10:00|139.82|139.74|139.54|139.44|139.82|139.74|139.54|139.44|158270
1633004100000|2021-09-30 12:15:00|139.56|139.46|139.62|139.58|139.74|139.68|139.52|139.46|229932
1633004400000|2021-09-30 12:20:00|139.64|139.6|139.44|139.42|139.76|139.74|139.44|139.36|276704
1633004700000|2021-09-30 12:25:00|139.42|139.38|139.46|139.42|139.54|139.5|139.36|139.3|313858
1633005000000|2021-09-30 12:30:00|139.48|139.4|139.82|139.76|139.84|139.78|139.48|139.4|224217
1633005300000|2021-09-30 12:35:00|139.86|139.78|139.96|139.92|140|139.96|139.8|139.72|168886
1633005600000|2021-09-30 12:40:00|139.94|139.9|139.82|139.78|140|139.98|139.72|139.66|105099
1633005900000|2021-09-30 12:45:00|139.8|139.76|139.5|139.44|139.94|139.9|139.5|139.44|132606
1633006200000|2021-09-30 12:50:00|139.52|139.42|139.22|139.12|139.58|139.52|139.14|139.04|163358
1633006500000|2021-09-30 12:55:00|139.2|139.1|138.98|138.88|139.2|139.12|138.8|138.78|372053
1633006800000|2021-09-30 13:00:00|138.96|138.92|139.02|138.98|139.08|139.02|138.8|138.72|221600
1633007100000|2021-09-30 13:05:00|139.06|139|139.16|139.1|139.36|139.3|139.04|139|213036
1633007400000|2021-09-30 13:10:00|139.14|139.06|138.92|138.84|139.22|139.16|138.8|138.76|142794
1633007700000|2021-09-30 13:15:00|138.94|138.86|138.72|138.66|139|138.92|138.6|138.52|157233
1633008000000|2021-09-30 13:20:00|138.7|138.64|138.32|138.26|138.76|138.72|138.18|138.08|697315
1633008300000|2021-09-30 13:25:00|138.3|138.28|139.32|139.26|139.5|139.42|138.28|138.22|466528
1633008600000|2021-09-30 13:30:00|139.34|139.28|139.28|139.16|139.42|139.36|138.5|138.42|793972
1633008900000|2021-09-30 13:35:00|139.26|139.18|139.26|139.22|139.84|139.8|139.16|139.08|799290
1633009200000|2021-09-30 13:40:00|139.24|139.18|139.54|139.44|139.7|139.64|139.24|139.12|403562
1633009500000|2021-09-30 13:45:00|139.52|139.4|139.66|139.56|139.68|139.56|139.02|138.88|779289
1633009800000|2021-09-30 13:50:00|139.68|139.58|140.3|140.22|140.34|140.26|139.5|139.42|183976
1633010100000|2021-09-30 13:55:00|140.28|140.18|139.92|139.82|140.28|140.18|139.74|139.64|342828
1633010400000|2021-09-30 14:00:00|139.9|139.8|140.2|140.14|140.38|140.3|139.74|139.7|173088
1633010700000|2021-09-30 14:05:00|140.22|140.12|141.26|141.2|141.28|141.2|140.1|140.04|438474
1633011000000|2021-09-30 14:10:00|141.3|141.22|141.26|141.18|141.68|141.58|141.18|141.1|402380
1633011300000|2021-09-30 14:15:00|141.24|141.2|141.4|141.34|141.48|141.4|141.16|141.08|276069
1633011600000|2021-09-30 14:20:00|141.38|141.32|140.56|140.48|141.38|141.36|140.54|140.44|277578
1633011900000|2021-09-30 14:25:00|140.54|140.46|140.38|140.32|140.88|140.82|140.38|140.3|234060
1633012200000|2021-09-30 14:30:00|140.4|140.3|140.3|140.2|140.4|140.32|139.82|139.76|821780
1633012500000|2021-09-30 14:35:00|140.28|140.22|140.38|140.32|140.52|140.44|140.2|140.12|329152
1633012800000|2021-09-30 14:40:00|140.36|140.28|140|139.96|140.36|140.28|139.88|139.82|294352
1633013100000|2021-09-30 14:45:00|140.02|139.98|139.84|139.8|140.08|140.02|139.82|139.76|162105
1633013400000|2021-09-30 14:50:00|139.82|139.76|139.66|139.62|139.82|139.76|139.44|139.38|380035
1633013700000|2021-09-30 14:55:00|139.64|139.6|139.62|139.58|139.66|139.62|139.36|139.32|175428
1633014000000|2021-09-30 15:00:00|139.6|139.56|139.98|139.96|140|139.96|139.54|139.52|264231
1633014300000|2021-09-30 15:05:00|139.96|139.94|140.2|140.18|140.34|140.28|139.92|139.88|295385
1633014600000|2021-09-30 15:10:00|140.18|140.14|140.1|140.08|140.24|140.2|139.94|139.88|137069
1633014900000|2021-09-30 15:15:00|140.14|140.1|140.28|140.26|140.3|140.26|140.04|139.98|188512
1633015200000|2021-09-30 15:20:00|140.26|140.24|140.32|140.28|140.64|140.58|140.22|140.18|533254
1633015500000|2021-09-30 15:25:00|140.34|140.3|140.62|140.48|140.82|140.76|140.34|140.3|575748
1633071600000|2021-10-01 07:00:00|137.34|137.08|136.2|136.04|137.44|137.18|135.7|135.62|2196151
1633071900000|2021-10-01 07:05:00|136.24|136.06|136.7|136.6|137.24|137.04|135.98|135.78|1101726
1633072200000|2021-10-01 07:10:00|136.72|136.62|136.5|136.46|137.62|137.52|136.26|136.12|1176410
1633072500000|2021-10-01 07:15:00|136.6|136.44|137.26|137.14|137.32|137.22|136.14|136.02|854085
1633072800000|2021-10-01 07:20:00|137.24|137.16|136.78|136.7|137.3|137.2|136.54|136.42|715487
1633073100000|2021-10-01 07:25:00|136.76|136.68|137.04|136.94|137.1|137|136.34|136.24|460693
1633073400000|2021-10-01 07:30:00|137|136.92|136.48|136.42|137.24|137.22|136.44|136.34|538369
1633073700000|2021-10-01 07:35:00|136.5|136.44|136.7|136.58|137.02|136.96|136.36|136.24|467855
1633074000000|2021-10-01 07:40:00|136.72|136.6|136.6|136.52|136.78|136.74|136.08|136.04|454286
1633074300000|2021-10-01 07:45:00|136.58|136.56|136.5|136.48|136.66|136.6|136.3|136.2|262032
1633074600000|2021-10-01 07:50:00|136.54|136.5|137.34|137.24|137.34|137.24|136.4|136.3|287808
1633074900000|2021-10-01 07:55:00|137.32|137.28|137.94|137.82|138.08|137.98|137.32|137.28|300437
1633075200000|2021-10-01 08:00:00|137.96|137.88|138.6|138.48|138.7|138.62|137.84|137.74|324249
1633075500000|2021-10-01 08:05:00|138.58|138.5|138.34|138.24|138.7|138.6|137.9|137.82|325148
1633075800000|2021-10-01 08:10:00|138.32|138.22|138.28|138.18|138.64|138.56|137.98|137.94|252626
1633076100000|2021-10-01 08:15:00|138.26|138.24|137.98|137.9|138.42|138.34|137.84|137.74|229009
1633076400000|2021-10-01 08:20:00|137.96|137.88|138.04|137.96|138.06|137.96|137.74|137.68|193604
1633076700000|2021-10-01 08:25:00|138.02|137.94|138.34|138.24|138.36|138.24|137.8|137.72|163316
1633077000000|2021-10-01 08:30:00|138.36|138.28|138.56|138.48|138.64|138.58|138.34|138.28|205494
1633077300000|2021-10-01 08:35:00|138.58|138.5|139.28|139.24|139.32|139.26|138.56|138.5|175804
1633077600000|2021-10-01 08:40:00|139.26|139.2|139.38|139.3|139.54|139.44|139.2|139.14|255847
1633077900000|2021-10-01 08:45:00|139.4|139.32|139.6|139.52|139.68|139.52|139.1|139.04|311649
1633078200000|2021-10-01 08:50:00|139.58|139.5|139.62|139.54|139.76|139.7|139.36|139.32|276285
1633078500000|2021-10-01 08:55:00|139.64|139.56|139.92|139.84|139.96|139.86|139.48|139.46|184675
1633078800000|2021-10-01 09:00:00|139.96|139.86|140.06|140|140.14|140.1|139.86|139.84|205900
1633079100000|2021-10-01 09:05:00|140.04|139.98|139.68|139.64|140.12|140.04|139.62|139.54|193831
1633079400000|2021-10-01 09:10:00|139.66|139.66|139.88|139.82|139.96|139.86|139.6|139.56|191898
1633079700000|2021-10-01 09:15:00|139.86|139.8|140.08|140.04|140.24|140.18|139.7|139.64|318881
1633080000000|2021-10-01 09:20:00|140.12|140.06|139.76|139.68|140.22|140.14|139.72|139.66|137055
1633080300000|2021-10-01 09:25:00|139.74|139.7|139.94|139.9|140.1|140.02|139.68|139.66|163265
1633080600000|2021-10-01 09:30:00|139.92|139.86|139.54|139.46|139.94|139.86|139.54|139.42|84743
1633080900000|2021-10-01 09:35:00|139.56|139.44|139.1|139.02|139.62|139.56|139|138.94|194200
1633081200000|2021-10-01 09:40:00|139.08|139.04|139.5|139.42|139.52|139.44|138.94|138.9|140419
1633081500000|2021-10-01 09:45:00|139.54|139.44|139.7|139.58|139.72|139.62|139.34|139.3|156608
1633081800000|2021-10-01 09:50:00|139.68|139.62|139.78|139.74|139.84|139.8|139.54|139.46|337960
1633082100000|2021-10-01 09:55:00|139.76|139.72|140.1|140.04|140.24|140.14|139.62|139.6|242227
1633082400000|2021-10-01 10:00:00|140.12|140.06|140.14|140.08|140.26|140.22|139.96|139.9|59684
1633082700000|2021-10-01 10:05:00|140.16|140.1|140.2|140.1|140.42|140.34|140.12|140.08|71213
1633083000000|2021-10-01 10:10:00|140.18|140.12|140.84|140.8|140.84|140.8|140.1|140.02|113902
1633083300000|2021-10-01 10:15:00|140.86|140.82|140.66|140.62|140.9|140.86|140.64|140.6|118892
1633083600000|2021-10-01 10:20:00|140.64|140.6|140.26|140.18|140.78|140.7|140.18|140.12|202221
1633083900000|2021-10-01 10:25:00|140.24|140.16|140.42|140.38|140.48|140.44|140.04|140|76280
1633084200000|2021-10-01 10:30:00|140.4|140.34|140.68|140.64|140.74|140.7|140.38|140.34|220629
1633084500000|2021-10-01 10:35:00|140.66|140.62|140.62|140.56|140.66|140.62|140.38|140.34|214738
1633084800000|2021-10-01 10:40:00|140.64|140.58|140.8|140.74|140.84|140.78|140.56|140.52|102489
1633085100000|2021-10-01 10:45:00|140.78|140.7|140.74|140.68|140.8|140.74|140.54|140.5|99518
1633085400000|2021-10-01 10:50:00|140.76|140.7|140.52|140.46|140.76|140.7|140.52|140.46|94954
1633085700000|2021-10-01 10:55:00|140.54|140.48|140.64|140.6|140.74|140.66|140.42|140.4|143811
1633086000000|2021-10-01 11:00:00|140.68|140.62|140.54|140.46|140.72|140.66|140.42|140.4|100469
1633086300000|2021-10-01 11:05:00|140.52|140.44|140.9|140.84|140.92|140.84|140.4|140.36|167568
1633086600000|2021-10-01 11:10:00|140.88|140.86|141.02|140.96|141.24|141.16|140.86|140.8|193463
1633086900000|2021-10-01 11:15:00|141|140.94|141.02|140.94|141.14|141.08|140.94|140.9|92206
1633087200000|2021-10-01 11:20:00|141.04|140.96|141.2|141.14|141.3|141.24|141.04|140.96|73764
1633087500000|2021-10-01 11:25:00|141.22|141.16|140.96|140.94|141.28|141.22|140.96|140.9|120725
1633087800000|2021-10-01 11:30:00|140.98|140.96|141.38|141.32|141.4|141.38|140.98|140.94|342429
1633088100000|2021-10-01 11:35:00|141.36|141.3|141.32|141.28|141.46|141.38|141.22|141.16|488310
1633088400000|2021-10-01 11:40:00|141.34|141.3|141.24|141.2|141.44|141.4|141.2|141.18|611551
1633088700000|2021-10-01 11:45:00|141.28|141.22|141.46|141.44|141.5|141.44|141.26|141.22|392026
1633089000000|2021-10-01 11:50:00|141.48|141.42|141.54|141.46|141.86|141.82|141.36|141.32|184038
1633089300000|2021-10-01 11:55:00|141.58|141.48|141.84|141.76|141.86|141.76|141.46|141.38|188639
1633089600000|2021-10-01 12:00:00|141.82|141.78|143|142.94|143.16|143.06|141.82|141.78|749308
1633089900000|2021-10-01 12:05:00|142.98|142.92|142.8|142.7|143.2|143.12|142.72|142.66|263504
1633090200000|2021-10-01 12:10:00|142.78|142.74|143.16|143.1|143.38|143.3|142.78|142.7|276730
1633090500000|2021-10-01 12:15:00|143.18|143.12|143.14|143.06|143.3|143.26|143|142.98|308188
1633090800000|2021-10-01 12:20:00|143.12|143.04|143.18|143.12|143.32|143.24|142.98|142.92|170964
1633091100000|2021-10-01 12:25:00|143.22|143.14|143.72|143.68|144.1|144.08|143.14|143.1|636167
1633091400000|2021-10-01 12:30:00|143.7|143.64|143.18|143.12|143.7|143.64|143.18|143.08|313772
1633091700000|2021-10-01 12:35:00|143.22|143.14|143.86|143.76|144.1|144|143.18|143.12|570064
1633092000000|2021-10-01 12:40:00|143.84|143.74|143.12|143.04|143.84|143.74|143.08|143.04|446998
1633092300000|2021-10-01 12:45:00|143.1|143.06|142.7|142.62|143.26|143.22|142.64|142.6|344445
1633092600000|2021-10-01 12:50:00|142.68|142.6|142.18|142.12|142.68|142.6|142|141.94|445281
1633092900000|2021-10-01 12:55:00|142.16|142.1|142.82|142.76|143.26|143.18|142.1|142.02|728389
1633093200000|2021-10-01 13:00:00|142.84|142.78|142.74|142.7|143|142.94|142.64|142.56|202792
1633093500000|2021-10-01 13:05:00|142.72|142.68|142.58|142.52|142.96|142.92|142.52|142.48|208210
1633093800000|2021-10-01 13:10:00|142.6|142.54|143.08|143.04|143.08|143.04|142.58|142.52|162306
1633094100000|2021-10-01 13:15:00|143.06|143.02|142.9|142.88|143.14|143.1|142.84|142.78|254583
1633094400000|2021-10-01 13:20:00|142.94|142.9|143.34|143.3|143.42|143.36|142.9|142.84|192220
1633094700000|2021-10-01 13:25:00|143.32|143.28|143.26|143.22|143.32|143.28|143.08|143.04|230396
1633095000000|2021-10-01 13:30:00|143.28|143.24|143.44|143.4|143.9|143.84|143.22|143.18|725319
1633095300000|2021-10-01 13:35:00|143.42|143.36|143.44|143.38|143.8|143.74|143.38|143.34|348666
1633095600000|2021-10-01 13:40:00|143.42|143.4|143.58|143.54|143.78|143.7|143.36|143.32|435469
1633095900000|2021-10-01 13:45:00|143.56|143.52|142.8|142.76|143.7|143.6|142.8|142.74|851403
1633096200000|2021-10-01 13:50:00|142.78|142.74|142.9|142.86|143.1|143.02|142.46|142.4|523151
1633096500000|2021-10-01 13:55:00|142.88|142.84|142.6|142.52|142.96|142.88|142.5|142.42|345022
1633096800000|2021-10-01 14:00:00|142.58|142.5|142.9|142.84|143.16|143.08|142.36|142.34|597940
1633097100000|2021-10-01 14:05:00|142.94|142.86|143.16|143.1|143.32|143.24|142.74|142.72|366967
1633097400000|2021-10-01 14:10:00|143.18|143.12|142.7|142.66|143.18|143.12|142.66|142.64|325555
1633097700000|2021-10-01 14:15:00|142.68|142.64|142.24|142.16|142.74|142.66|142.14|142.1|426148
1633098000000|2021-10-01 14:20:00|142.28|142.18|141.96|141.92|142.32|142.26|141.92|141.86|462478
1633098300000|2021-10-01 14:25:00|141.94|141.9|142.04|142|142.1|142.04|141.54|141.5|379284
1633098600000|2021-10-01 14:30:00|142.02|141.98|142.24|142.2|142.3|142.24|141.86|141.84|438533
1633098900000|2021-10-01 14:35:00|142.22|142.18|142.2|142.16|142.48|142.44|142.16|142.14|487878
1633099200000|2021-10-01 14:40:00|142.22|142.18|142.1|142.04|142.42|142.36|142.02|141.98|224848
1633099500000|2021-10-01 14:45:00|142.08|142|141.94|141.9|142.08|142.02|141.8|141.76|183998
1633099800000|2021-10-01 14:50:00|141.92|141.88|141.72|141.68|141.94|141.88|141.64|141.62|294442
1633100100000|2021-10-01 14:55:00|141.74|141.7|141.88|141.82|142.04|142|141.74|141.7|939429
1633100400000|2021-10-01 15:00:00|141.9|141.84|142.44|142.38|142.46|142.42|141.9|141.84|638267
1633100700000|2021-10-01 15:05:00|142.42|142.36|142.36|142.34|142.68|142.64|142.36|142.34|423268
1633101000000|2021-10-01 15:10:00|142.34|142.32|143.04|143.02|143.12|143.1|142.28|142.24|373890
1633101300000|2021-10-01 15:15:00|143.02|143|143.18|143.12|143.2|143.14|142.86|142.8|565406
1633101600000|2021-10-01 15:20:00|143.2|143.14|142.9|142.86|143.28|143.26|142.88|142.86|845947
1633101900000|2021-10-01 15:25:00|142.88|142.84|142.38|142.3|142.96|142.92|142.38|142.28|758198
1633330800000|2021-10-04 07:00:00|144.22|144.04|144.44|144.26|145.6|145.3|143.46|143.06|1885585
1633331100000|2021-10-04 07:05:00|144.46|144.28|143.52|143.46|144.7|144.6|143.2|143.04|1390198
1633331400000|2021-10-04 07:10:00|143.5|143.4|144.12|144.04|144.88|144.76|143.5|143.36|783376
1633331700000|2021-10-04 07:15:00|144.16|144.06|144.62|144.54|144.7|144.58|143.82|143.7|723138
1633332000000|2021-10-04 07:20:00|144.6|144.5|144.48|144.44|145.14|145.04|144.46|144.38|580130
1633332300000|2021-10-04 07:25:00|144.52|144.46|145.34|145.24|145.4|145.32|144.52|144.44|648578
1633332600000|2021-10-04 07:30:00|145.2|145.22|144.38|144.24|145.74|145.62|144.36|144.24|632507
1633332900000|2021-10-04 07:35:00|144.36|144.26|144.58|144.48|144.76|144.66|144.2|144.1|284945
1633333200000|2021-10-04 07:40:00|144.56|144.44|143.94|143.86|144.58|144.44|143.88|143.78|358578
1633333500000|2021-10-04 07:45:00|143.98|143.88|144.34|144.24|144.38|144.26|143.82|143.72|184680
1633333800000|2021-10-04 07:50:00|144.38|144.26|144.5|144.44|144.72|144.62|144.22|144.18|186525
1633334100000|2021-10-04 07:55:00|144.56|144.46|144.66|144.56|144.98|144.84|144.54|144.46|245262
1633334400000|2021-10-04 08:00:00|144.64|144.54|144.52|144.4|144.86|144.76|144.04|144|227928
1633334700000|2021-10-04 08:05:00|144.5|144.38|144.5|144.4|144.86|144.8|144.32|144.2|212991
1633335000000|2021-10-04 08:10:00|144.54|144.42|144.52|144.5|144.9|144.8|144.52|144.4|135405
1633335300000|2021-10-04 08:15:00|144.54|144.52|144.48|144.4|144.84|144.78|144.42|144.36|158441
1633335600000|2021-10-04 08:20:00|144.5|144.44|143.92|143.84|144.74|144.66|143.88|143.82|193221
1633335900000|2021-10-04 08:25:00|143.94|143.86|144.22|144.16|144.56|144.5|143.88|143.8|218569
1633336200000|2021-10-04 08:30:00|144.2|144.14|143.46|143.4|144.36|144.26|143.36|143.24|165112
1633336500000|2021-10-04 08:35:00|143.44|143.36|143.42|143.32|143.74|143.66|143.38|143.26|190961
1633336800000|2021-10-04 08:40:00|143.4|143.3|143.64|143.58|143.74|143.64|143.3|143.22|228284
1633337100000|2021-10-04 08:45:00|143.62|143.54|142.86|142.78|143.76|143.66|142.8|142.76|313140
1633337400000|2021-10-04 08:50:00|142.9|142.8|143.32|143.26|143.48|143.38|142.82|142.76|245483
1633337700000|2021-10-04 08:55:00|143.3|143.22|143.22|143.16|143.42|143.36|142.96|142.9|307715
1633338000000|2021-10-04 09:00:00|143.2|143.14|142.98|142.9|143.4|143.34|142.82|142.76|287176
1633338300000|2021-10-04 09:05:00|143.02|142.92|143.24|143.16|143.32|143.26|142.84|142.76|108877
1633338600000|2021-10-04 09:10:00|143.22|143.18|143.58|143.44|143.74|143.68|143.02|142.94|283958
1633338900000|2021-10-04 09:15:00|143.56|143.46|143.2|143.16|143.58|143.48|143.1|143.02|136409
1633339200000|2021-10-04 09:20:00|143.22|143.18|143.6|143.54|143.78|143.7|143.2|143.14|205594
1633339500000|2021-10-04 09:25:00|143.62|143.5|143.74|143.66|143.9|143.82|143.56|143.48|178112
1633339800000|2021-10-04 09:30:00|143.78|143.68|143.86|143.8|143.98|143.9|143.58|143.52|107893
1633340100000|2021-10-04 09:35:00|143.88|143.82|143.98|143.9|144|143.96|143.62|143.56|113225
1633340400000|2021-10-04 09:40:00|143.96|143.88|144.32|144.22|144.32|144.22|143.9|143.8|65569
1633340700000|2021-10-04 09:45:00|144.3|144.2|144.08|144|144.3|144.22|143.88|143.8|108893
1633341000000|2021-10-04 09:50:00|144.06|143.98|143.98|143.92|144.4|144.34|143.96|143.88|182838
1633341300000|2021-10-04 09:55:00|144|143.94|144.1|144.04|144.22|144.14|143.96|143.92|89347
1633341600000|2021-10-04 10:00:00|144.14|144.06|144.26|144.2|144.28|144.24|144.08|144.04|84113
1633341900000|2021-10-04 10:05:00|144.28|144.22|144.34|144.3|144.38|144.32|144.16|144.12|110572
1633342200000|2021-10-04 10:10:00|144.36|144.32|144.12|144.08|144.66|144.6|144.1|144.06|755163
1633342500000|2021-10-04 10:15:00|144.14|144.1|144|143.92|144.34|144.28|143.9|143.84|100552
1633342800000|2021-10-04 10:20:00|144.02|143.94|144.12|144.04|144.12|144.06|143.96|143.9|130463
1633343100000|2021-10-04 10:25:00|144.1|144.02|144.04|143.98|144.12|144.04|143.88|143.82|121135
1633343400000|2021-10-04 10:30:00|144.08|144|144.08|144.02|144.22|144.16|144.04|143.96|66665
1633343700000|2021-10-04 10:35:00|144.06|144|143.88|143.82|144.16|144.08|143.8|143.72|120797
1633344000000|2021-10-04 10:40:00|143.9|143.84|144.12|144.06|144.16|144.06|143.82|143.76|107912
1633344300000|2021-10-04 10:45:00|144.1|144.08|144.04|144|144.12|144.08|143.82|143.76|198367
1633344600000|2021-10-04 10:50:00|144.06|143.98|144.24|144.14|144.26|144.18|143.96|143.88|115478
1633344900000|2021-10-04 10:55:00|144.22|144.16|144.42|144.34|144.5|144.44|144.18|144.14|173137
1633345200000|2021-10-04 11:00:00|144.4|144.36|144.18|144.1|144.6|144.52|144.18|144.1|68557
1633345500000|2021-10-04 11:05:00|144.2|144.12|144.06|143.94|144.2|144.12|143.84|143.76|66711
1633345800000|2021-10-04 11:10:00|144.04|143.96|143.96|143.9|144.16|144.04|143.9|143.82|73263
1633346100000|2021-10-04 11:15:00|143.94|143.88|143.84|143.76|144.04|143.94|143.68|143.6|153528
1633346400000|2021-10-04 11:20:00|143.86|143.78|143.98|143.94|144.1|144.02|143.86|143.78|30075
1633346700000|2021-10-04 11:25:00|144|143.96|144.08|144.04|144.18|144.1|144|143.96|69876
1633347000000|2021-10-04 11:30:00|144.1|144.06|144.26|144.22|144.34|144.28|144.1|144.06|92674
1633347300000|2021-10-04 11:35:00|144.28|144.24|144.46|144.38|144.46|144.4|144.26|144.2|73617
1633347600000|2021-10-04 11:40:00|144.42|144.4|144.3|144.2|144.48|144.42|144.3|144.2|173228
1633347900000|2021-10-04 11:45:00|144.28|144.16|144.1|144|144.4|144.34|144.1|144|48058
1633348200000|2021-10-04 11:50:00|144.08|143.98|143.9|143.84|144.1|144.04|143.86|143.78|44706
1633348500000|2021-10-04 11:55:00|143.92|143.86|144.46|144.36|144.46|144.38|143.92|143.86|94984
1633348800000|2021-10-04 12:00:00|144.44|144.38|144.24|144.18|144.44|144.38|144.2|144.14|45907
1633349100000|2021-10-04 12:05:00|144.22|144.16|144.28|144.26|144.38|144.34|144.2|144.14|58421
1633349400000|2021-10-04 12:10:00|144.3|144.28|144.34|144.28|144.42|144.32|144.16|144.12|50253
1633349700000|2021-10-04 12:15:00|144.36|144.3|144.16|144.12|144.36|144.3|144.14|144.12|54376
1633350000000|2021-10-04 12:20:00|144.14|144.1|143.8|143.72|144.16|144.1|143.74|143.68|38028
1633350300000|2021-10-04 12:25:00|143.82|143.74|144.08|144|144.2|144.14|143.82|143.74|111209
1633350600000|2021-10-04 12:30:00|144.06|144.02|144|143.96|144.14|144.06|143.96|143.92|83645
1633350900000|2021-10-04 12:35:00|143.98|143.94|144.08|144.02|144.26|144.2|143.96|143.94|125218
1633351200000|2021-10-04 12:40:00|144.1|144.04|144.32|144.28|144.42|144.32|144.1|144.04|69772
1633351500000|2021-10-04 12:45:00|144.34|144.3|144.4|144.34|144.5|144.46|144.32|144.26|409090
1633351800000|2021-10-04 12:50:00|144.42|144.36|144.6|144.54|144.64|144.56|144.4|144.34|126561
1633352100000|2021-10-04 12:55:00|144.58|144.58|144.52|144.44|144.76|144.72|144.48|144.38|197759
1633352400000|2021-10-04 13:00:00|144.54|144.46|144.58|144.52|144.66|144.58|144.36|144.26|121546
1633352700000|2021-10-04 13:05:00|144.6|144.54|144.08|144|144.88|144.8|144.08|143.98|139328
1633353000000|2021-10-04 13:10:00|144.06|143.98|143.84|143.8|144.26|144.18|143.84|143.78|75429
1633353300000|2021-10-04 13:15:00|143.88|143.82|143.8|143.76|143.88|143.82|143.42|143.4|620701
1633353600000|2021-10-04 13:20:00|143.84|143.78|143.74|143.68|143.96|143.9|143.68|143.62|175699
1633353900000|2021-10-04 13:25:00|143.72|143.7|144.02|143.96|144.14|144.04|143.68|143.64|143456
1633354200000|2021-10-04 13:30:00|144|143.94|143.24|143.14|144.24|144.16|143.2|143.14|319192
1633354500000|2021-10-04 13:35:00|143.22|143.1|143.56|143.46|143.58|143.46|143.02|142.92|269022
1633354800000|2021-10-04 13:40:00|143.58|143.48|144|143.96|144.08|144.02|143.42|143.32|231797
1633355100000|2021-10-04 13:45:00|144.02|143.98|144.32|144.26|144.48|144.4|143.9|143.8|310635
1633355400000|2021-10-04 13:50:00|144.3|144.24|144.4|144.32|144.68|144.6|144.1|144.04|463102
1633355700000|2021-10-04 13:55:00|144.38|144.34|144.5|144.46|144.7|144.62|144.32|144.26|181500
1633356000000|2021-10-04 14:00:00|144.48|144.44|144.2|144.16|144.56|144.48|144.12|144.08|229279
1633356300000|2021-10-04 14:05:00|144.22|144.18|143.74|143.68|144.4|144.28|143.5|143.44|440906
1633356600000|2021-10-04 14:10:00|143.72|143.66|143.34|143.28|143.82|143.74|143.28|143.2|309374
1633356900000|2021-10-04 14:15:00|143.32|143.26|142.66|142.6|143.62|143.56|142.66|142.58|406285
1633357200000|2021-10-04 14:20:00|142.64|142.58|142.5|142.4|142.64|142.6|142.24|142.14|166253
1633357500000|2021-10-04 14:25:00|142.48|142.38|142.74|142.66|142.9|142.84|142.42|142.34|487412
1633357800000|2021-10-04 14:30:00|142.76|142.68|142.46|142.4|142.96|142.86|142.46|142.38|203641
1633358100000|2021-10-04 14:35:00|142.44|142.38|141.52|141.46|142.46|142.38|141.12|141.06|602082
1633358400000|2021-10-04 14:40:00|141.5|141.44|142.34|142.3|142.52|142.42|141.46|141.4|257631
1633358700000|2021-10-04 14:45:00|142.32|142.26|142.16|142.14|142.32|142.26|141.94|141.88|329410
1633359000000|2021-10-04 14:50:00|142.14|142.1|141.7|141.64|142.22|142.14|141.68|141.62|769103
1633359300000|2021-10-04 14:55:00|141.68|141.66|142.18|142.14|142.38|142.32|141.46|141.4|533846
1633359600000|2021-10-04 15:00:00|142.16|142.1|141.66|141.62|142.28|142.18|141.5|141.44|238680
1633359900000|2021-10-04 15:05:00|141.64|141.6|142|141.94|142.16|142.06|141.44|141.36|199920
1633360200000|2021-10-04 15:10:00|141.98|141.98|142|141.94|142.12|142.06|141.86|141.8|106951
1633360500000|2021-10-04 15:15:00|141.98|141.92|142.2|142.14|142.24|142.18|141.8|141.74|177988
1633360800000|2021-10-04 15:20:00|142.18|142.12|141.9|141.82|142.22|142.2|141.86|141.8|206507
1633361100000|2021-10-04 15:25:00|141.88|141.8|141.88|141.76|142.18|142.08|141.58|141.48|519402
1633417200000|2021-10-05 07:00:00|142.98|142.74|142.72|142.52|143|142.82|142.34|142.16|816026
1633417500000|2021-10-05 07:05:00|142.7|142.5|142.5|142.36|143.48|143.22|142.14|141.98|315310
1633417800000|2021-10-05 07:10:00|142.48|142.34|143.56|143.42|143.68|143.56|142.14|142.02|191531
1633418100000|2021-10-05 07:15:00|143.58|143.46|142.82|142.7|143.68|143.62|142.66|142.52|302999
1633418400000|2021-10-05 07:20:00|142.8|142.72|143.12|143.02|143.66|143.52|142.8|142.72|222836
1633418700000|2021-10-05 07:25:00|143.1|143.04|142.38|142.24|143.16|143.08|142.34|142.18|156874
1633419000000|2021-10-05 07:30:00|142.36|142.22|142.14|142.02|142.36|142.24|141.9|141.76|139731
1633419300000|2021-10-05 07:35:00|142.12|142|142.16|142.08|142.46|142.34|142|141.86|94026
1633419600000|2021-10-05 07:40:00|142.18|142.1|142.38|142.28|142.52|142.44|142.18|142.1|84007
1633419900000|2021-10-05 07:45:00|142.4|142.3|142.18|142.1|142.4|142.3|141.86|141.78|193639
1633420200000|2021-10-05 07:50:00|142.16|142.12|142.74|142.66|142.78|142.7|142.14|142.06|304800
1633420500000|2021-10-05 07:55:00|142.72|142.68|142.2|142.1|142.84|142.74|142.16|142.06|124180
1633420800000|2021-10-05 08:00:00|142.18|142.12|142.36|142.26|142.4|142.32|142.12|142.04|104904
1633421100000|2021-10-05 08:05:00|142.34|142.24|142.34|142.26|142.58|142.46|142.2|142.12|98007
1633421400000|2021-10-05 08:10:00|142.32|142.24|142.38|142.3|142.4|142.32|141.98|141.92|516641
1633421700000|2021-10-05 08:15:00|142.36|142.26|142.1|142.04|142.48|142.4|141.98|141.94|167389
1633422000000|2021-10-05 08:20:00|142.14|142.06|141.6|141.54|142.14|142.06|141.56|141.5|159029
1633422300000|2021-10-05 08:25:00|141.58|141.56|141.58|141.5|141.72|141.64|141.46|141.38|202710
1633422600000|2021-10-05 08:30:00|141.56|141.48|141.52|141.44|141.84|141.76|141.44|141.38|430462
1633422900000|2021-10-05 08:35:00|141.5|141.46|141.94|141.9|142|141.96|141.44|141.38|340377
1633423200000|2021-10-05 08:40:00|141.96|141.92|142.78|142.68|142.78|142.68|141.76|141.7|622606
1633423500000|2021-10-05 08:45:00|142.76|142.7|142.74|142.68|142.94|142.86|142.5|142.42|323402
1633423800000|2021-10-05 08:50:00|142.76|142.7|143.14|143.08|143.3|143.24|142.6|142.52|269606
1633424100000|2021-10-05 08:55:00|143.18|143.1|143.06|143|143.4|143.34|142.84|142.78|285898
1633424400000|2021-10-05 09:00:00|143.04|143.02|143.26|143.22|143.46|143.38|142.76|142.68|276167
1633424700000|2021-10-05 09:05:00|143.28|143.24|143.2|143.16|143.6|143.54|143.14|143.06|350896
1633425000000|2021-10-05 09:10:00|143.18|143.12|143.16|143.1|143.34|143.24|143|142.9|78824
1633425300000|2021-10-05 09:15:00|143.18|143.12|143.38|143.34|143.5|143.44|143.18|143.12|112525
1633425600000|2021-10-05 09:20:00|143.4|143.36|142.8|142.76|143.5|143.46|142.8|142.72|293611
1633425900000|2021-10-05 09:25:00|142.78|142.78|142.78|142.72|142.82|142.8|142.62|142.56|122350
1633426200000|2021-10-05 09:30:00|142.76|142.7|142.48|142.46|142.88|142.8|142.48|142.42|151079
1633426500000|2021-10-05 09:35:00|142.5|142.48|142.88|142.82|142.94|142.86|142.5|142.48|124947
1633426800000|2021-10-05 09:40:00|142.92|142.84|143.22|143.18|143.44|143.36|142.88|142.82|297517
1633427100000|2021-10-05 09:45:00|143.2|143.2|143.3|143.26|143.34|143.28|143.1|143.04|125549
1633427400000|2021-10-05 09:50:00|143.32|143.24|143.16|143.12|143.32|143.28|143.06|143.02|109859
1633427700000|2021-10-05 09:55:00|143.14|143.1|143.16|143.1|143.28|143.24|143.06|142.98|39738
1633428000000|2021-10-05 10:00:00|143.14|143.12|142.8|142.74|143.16|143.12|142.76|142.72|109218
1633428300000|2021-10-05 10:05:00|142.82|142.76|142.76|142.72|142.94|142.88|142.66|142.62|1756699
1633428600000|2021-10-05 10:10:00|142.74|142.7|142.8|142.74|142.92|142.84|142.7|142.68|103481
1633428900000|2021-10-05 10:15:00|142.78|142.76|142.58|142.52|142.8|142.76|142.52|142.46|92853
1633429200000|2021-10-05 10:20:00|142.62|142.5|142.72|142.68|142.76|142.7|142.54|142.5|102828
1633429500000|2021-10-05 10:25:00|142.74|142.7|142.52|142.5|142.78|142.72|142.48|142.44|126823
1633429800000|2021-10-05 10:30:00|142.54|142.52|142.76|142.72|142.82|142.78|142.5|142.46|66755
1633430100000|2021-10-05 10:35:00|142.78|142.74|142.94|142.88|143|142.96|142.78|142.74|79003
1633430400000|2021-10-05 10:40:00|142.92|142.86|143.02|142.98|143.04|143.02|142.88|142.82|69662
1633430700000|2021-10-05 10:45:00|143|143|143.08|143.04|143.14|143.1|142.94|142.88|78043
1633431000000|2021-10-05 10:50:00|143.06|143.06|142.78|142.72|143.22|143.16|142.74|142.66|91064
1633431300000|2021-10-05 10:55:00|142.76|142.7|142.78|142.74|142.82|142.74|142.66|142.6|21399
1633431600000|2021-10-05 11:00:00|142.76|142.72|142.68|142.62|142.86|142.84|142.64|142.6|68007
1633431900000|2021-10-05 11:05:00|142.72|142.64|142.82|142.78|142.88|142.8|142.58|142.52|83214
1633432200000|2021-10-05 11:10:00|142.84|142.8|142.92|142.9|143|142.94|142.78|142.76|54578
1633432500000|2021-10-05 11:15:00|142.94|142.92|142.82|142.78|143.06|143.02|142.78|142.72|78749
1633432800000|2021-10-05 11:20:00|142.86|142.8|142.7|142.64|142.92|142.88|142.68|142.64|80591
1633433100000|2021-10-05 11:25:00|142.72|142.66|142.88|142.84|142.96|142.9|142.62|142.58|99960
1633433400000|2021-10-05 11:30:00|142.86|142.82|142.62|142.58|142.9|142.84|142.6|142.58|101815
1633433700000|2021-10-05 11:35:00|142.6|142.56|142.82|142.74|142.82|142.74|142.5|142.44|76809
1633434000000|2021-10-05 11:40:00|142.8|142.7|142.68|142.66|142.8|142.7|142.48|142.44|68709
1633434300000|2021-10-05 11:45:00|142.7|142.62|142.58|142.54|142.74|142.68|142.54|142.52|56979
1633434600000|2021-10-05 11:50:00|142.6|142.56|142.58|142.52|142.66|142.62|142.52|142.46|98592
1633434900000|2021-10-05 11:55:00|142.6|142.54|142.84|142.78|142.86|142.8|142.56|142.5|55985
1633435200000|2021-10-05 12:00:00|142.8|142.76|142.92|142.88|142.96|142.94|142.72|142.64|137676
1633435500000|2021-10-05 12:05:00|142.9|142.9|142.9|142.88|142.98|142.96|142.8|142.76|68207
1633435800000|2021-10-05 12:10:00|142.92|142.9|142.92|142.86|143.12|143.08|142.84|142.78|395840
1633436100000|2021-10-05 12:15:00|142.9|142.88|142.6|142.54|142.9|142.88|142.52|142.46|82272
1633436400000|2021-10-05 12:20:00|142.62|142.56|142.66|142.6|142.72|142.68|142.58|142.52|86477
1633436700000|2021-10-05 12:25:00|142.7|142.62|142.72|142.64|142.72|142.64|142.6|142.54|75634
1633437000000|2021-10-05 12:30:00|142.7|142.62|142.44|142.4|142.7|142.64|142.32|142.3|93450
1633437300000|2021-10-05 12:35:00|142.42|142.38|142.42|142.36|142.54|142.48|142.38|142.3|95593
1633437600000|2021-10-05 12:40:00|142.44|142.38|142.3|142.28|142.56|142.52|142.28|142.24|76899
1633437900000|2021-10-05 12:45:00|142.28|142.26|142.16|142.1|142.36|142.3|142.1|142.02|94007
1633438200000|2021-10-05 12:50:00|142.14|142.08|142.08|142.06|142.3|142.24|142|141.96|111123
1633438500000|2021-10-05 12:55:00|142.06|142.04|142.2|142.16|142.24|142.18|141.98|141.94|116245
1633438800000|2021-10-05 13:00:00|142.22|142.18|142.5|142.44|142.5|142.46|142.1|142.02|86111
1633439100000|2021-10-05 13:05:00|142.48|142.4|142.78|142.74|143|142.96|142.42|142.4|191753
1633439400000|2021-10-05 13:10:00|142.8|142.76|143|142.96|143|142.98|142.74|142.7|82927
1633439700000|2021-10-05 13:15:00|142.98|142.94|142.9|142.84|143.08|143.06|142.86|142.8|361017
1633440000000|2021-10-05 13:20:00|142.88|142.82|142.92|142.84|143|142.96|142.74|142.68|129363
1633440300000|2021-10-05 13:25:00|142.96|142.86|142.96|142.92|143.1|143.08|142.8|142.76|61596
1633440600000|2021-10-05 13:30:00|142.94|142.88|142.98|142.96|143|142.96|142.36|142.32|291779
1633440900000|2021-10-05 13:35:00|143.02|142.98|142.94|142.9|143.2|143.12|142.54|142.48|215027
1633441200000|2021-10-05 13:40:00|142.98|142.92|142.84|142.74|142.98|142.94|142.64|142.58|107871
1633441500000|2021-10-05 13:45:00|142.86|142.76|143.08|143.02|143.2|143.16|142.82|142.76|187671
1633441800000|2021-10-05 13:50:00|143.1|143.04|143.18|143.14|143.72|143.66|143.1|143.04|733161
1633442100000|2021-10-05 13:55:00|143.16|143.12|143.54|143.5|143.78|143.68|143.14|143.12|173190
1633442400000|2021-10-05 14:00:00|143.56|143.52|143.76|143.7|144|143.96|143.56|143.5|345383
1633442700000|2021-10-05 14:05:00|143.74|143.72|143.78|143.76|144|143.96|143.7|143.66|410563
1633443000000|2021-10-05 14:10:00|143.8|143.78|144.04|144.02|144.06|144.02|143.8|143.76|429212
1633443300000|2021-10-05 14:15:00|144.08|144.04|144.04|144|144.32|144.26|144.02|143.98|442242
1633443600000|2021-10-05 14:20:00|144.06|144.02|144|143.98|144.34|144.28|144|143.96|160396
1633443900000|2021-10-05 14:25:00|144.02|144|144.02|143.98|144.24|144.18|143.92|143.86|192322
1633444200000|2021-10-05 14:30:00|144.04|144|144.12|144.1|144.26|144.22|144|143.94|191600
1633444500000|2021-10-05 14:35:00|144.14|144.12|144.16|144.12|144.48|144.42|144.14|144.1|1290057
1633444800000|2021-10-05 14:40:00|144.18|144.14|144.32|144.28|144.36|144.3|144.1|144.06|151425
1633445100000|2021-10-05 14:45:00|144.34|144.3|144.1|144.06|144.46|144.4|144.1|144.06|251964
1633445400000|2021-10-05 14:50:00|144.12|144.08|144.08|144.04|144.34|144.32|143.94|143.88|184149
1633445700000|2021-10-05 14:55:00|144.1|144.06|143.9|143.86|144.24|144.2|143.8|143.76|349945
1633446000000|2021-10-05 15:00:00|143.92|143.88|143.92|143.9|144.16|144.1|143.82|143.76|235760
1633446300000|2021-10-05 15:05:00|143.94|143.92|144.12|144.08|144.14|144.08|143.94|143.92|435006
1633446600000|2021-10-05 15:10:00|144.14|144.1|143.62|143.54|144.2|144.16|143.58|143.54|460214
1633446900000|2021-10-05 15:15:00|143.6|143.56|143.92|143.88|143.94|143.92|143.56|143.54|294000
1633447200000|2021-10-05 15:20:00|143.94|143.9|143.88|143.84|144.04|143.98|143.86|143.8|247205
1633447500000|2021-10-05 15:25:00|143.9|143.86|143.92|143.86|144|143.98|143.82|143.78|351798
1633503600000|2021-10-06 07:00:00|143.98|143.02|143.48|143.18|144.02|143.72|143.22|142.92|509356
1633503900000|2021-10-06 07:05:00|143.5|143.2|143.14|142.98|143.62|143.36|142.68|142.42|210409
1633504200000|2021-10-06 07:10:00|143.2|143|143.12|143.02|143.32|143.14|142.86|142.68|158930
1633504500000|2021-10-06 07:15:00|143.1|142.94|142.9|142.76|143.1|142.94|142.32|142.22|134020
1633504800000|2021-10-06 07:20:00|142.88|142.74|142.32|142.14|142.88|142.74|142.04|141.86|205527
1633505100000|2021-10-06 07:25:00|142.3|142.12|141.9|141.8|142.3|142.12|141.64|141.5|571868
1633505400000|2021-10-06 07:30:00|141.88|141.84|141.68|141.56|141.88|141.84|141.54|141.5|625764
1633505700000|2021-10-06 07:35:00|141.66|141.54|141.9|141.74|142|141.86|141.34|141.24|303768
1633506000000|2021-10-06 07:40:00|141.88|141.72|142.24|142.12|142.34|142.2|141.64|141.56|324647
1633506300000|2021-10-06 07:45:00|142.22|142.08|141.86|141.76|142.22|142.12|141.6|141.5|287622
1633506600000|2021-10-06 07:50:00|141.84|141.74|141.84|141.78|141.86|141.8|141.38|141.26|354711
1633506900000|2021-10-06 07:55:00|141.9|141.8|142.32|142.28|142.5|142.46|141.62|141.56|542940
1633507200000|2021-10-06 08:00:00|142.3|142.24|141.86|141.78|142.46|142.44|141.74|141.7|259274
1633507500000|2021-10-06 08:05:00|141.84|141.8|141.44|141.4|141.86|141.8|141.38|141.3|597001
1633507800000|2021-10-06 08:10:00|141.42|141.38|142.12|142.08|142.16|142.1|141.38|141.34|483611
1633508100000|2021-10-06 08:15:00|142.14|142.1|141.82|141.76|142.16|142.1|141.6|141.52|311432
1633508400000|2021-10-06 08:20:00|141.8|141.74|141.68|141.62|141.82|141.78|141.38|141.28|265167
1633508700000|2021-10-06 08:25:00|141.66|141.6|141.96|141.88|141.98|141.9|141.58|141.48|193453
1633509000000|2021-10-06 08:30:00|141.98|141.9|141.4|141.36|142.14|142.1|141.38|141.36|138116
1633509300000|2021-10-06 08:35:00|141.42|141.38|141.56|141.52|141.82|141.74|141.34|141.28|140653
1633509600000|2021-10-06 08:40:00|141.54|141.5|141.72|141.62|141.74|141.66|141.42|141.36|101103
1633509900000|2021-10-06 08:45:00|141.7|141.64|141.32|141.26|141.84|141.76|141.18|141.1|98402
1633510200000|2021-10-06 08:50:00|141.3|141.24|141.18|141.12|141.5|141.42|141.18|141.1|98014
1633510500000|2021-10-06 08:55:00|141.2|141.14|141.64|141.52|141.76|141.66|141.08|141|129499
1633510800000|2021-10-06 09:00:00|141.62|141.56|141.4|141.3|141.62|141.56|141.28|141.2|168015
1633511100000|2021-10-06 09:05:00|141.38|141.28|141.12|141.06|141.38|141.28|141.04|141|1057754
1633511400000|2021-10-06 09:10:00|141.1|141.04|140.82|140.76|141.14|141.08|140.82|140.76|167043
1633511700000|2021-10-06 09:15:00|140.86|140.78|140.38|140.34|140.86|140.8|140.38|140.32|282433
1633512000000|2021-10-06 09:20:00|140.36|140.32|139.86|139.82|140.38|140.32|139.68|139.64|633834
1633512300000|2021-10-06 09:25:00|139.88|139.84|139.9|139.86|140.16|140.08|139.8|139.72|331033
1633512600000|2021-10-06 09:30:00|139.88|139.84|139.84|139.78|140|139.96|139.58|139.5|185548
1633512900000|2021-10-06 09:35:00|139.82|139.8|139.86|139.82|140.12|140.06|139.66|139.6|362065
1633513200000|2021-10-06 09:40:00|139.84|139.8|139.54|139.46|139.96|139.9|139.52|139.46|534160
1633513500000|2021-10-06 09:45:00|139.56|139.48|139.62|139.54|139.74|139.68|139.4|139.32|290116
1633513800000|2021-10-06 09:50:00|139.64|139.56|139.42|139.38|139.88|139.82|139.38|139.34|245982
1633514100000|2021-10-06 09:55:00|139.4|139.36|139.46|139.38|139.66|139.6|139.34|139.28|458416
1633514400000|2021-10-06 10:00:00|139.44|139.36|139.6|139.54|139.76|139.7|139.28|139.2|213996
1633514700000|2021-10-06 10:05:00|139.58|139.52|139.56|139.46|139.84|139.76|139.4|139.34|290293
1633515000000|2021-10-06 10:10:00|139.58|139.48|139.66|139.64|140.14|140.06|139.58|139.44|1267011
1633515300000|2021-10-06 10:15:00|139.64|139.62|139.86|139.8|139.9|139.86|139.62|139.52|373354
1633515600000|2021-10-06 10:20:00|139.84|139.78|139.42|139.34|139.84|139.8|139.38|139.28|322385
1633515900000|2021-10-06 10:25:00|139.4|139.32|139.32|139.26|139.46|139.4|139.22|139.18|193565
1633516200000|2021-10-06 10:30:00|139.34|139.28|139.26|139.22|139.46|139.38|139.12|139.04|234070
1633516500000|2021-10-06 10:35:00|139.24|139.18|138.84|138.78|139.26|139.18|138.8|138.72|248072
1633516800000|2021-10-06 10:40:00|138.82|138.8|138.78|138.72|138.96|138.9|138.7|138.64|130932
1633517100000|2021-10-06 10:45:00|138.8|138.74|138.92|138.86|139.02|138.98|138.56|138.52|286655
1633517400000|2021-10-06 10:50:00|138.94|138.88|138.92|138.88|139.1|139.06|138.88|138.84|155125
1633517700000|2021-10-06 10:55:00|138.94|138.9|139.04|139|139.18|139.1|138.88|138.86|198869
1633518000000|2021-10-06 11:00:00|139.06|138.98|138.74|138.7|139.12|139.04|138.64|138.58|205126
1633518300000|2021-10-06 11:05:00|138.76|138.72|138.16|138.12|138.78|138.74|138|137.98|681540
1633518600000|2021-10-06 11:10:00|138.18|138.14|138.32|138.3|138.32|138.3|138|137.98|260327
1633518900000|2021-10-06 11:15:00|138.36|138.32|138|137.94|138.46|138.42|138|137.94|215551
1633519200000|2021-10-06 11:20:00|138.02|137.96|138.16|138.1|138.42|138.34|138|137.94|345921
1633519500000|2021-10-06 11:25:00|138.14|138.12|137.96|137.92|138.14|138.12|137.84|137.82|254950
1633519800000|2021-10-06 11:30:00|137.94|137.88|137.66|137.64|138.08|138.02|137.62|137.54|344732
1633520100000|2021-10-06 11:35:00|137.7|137.68|138.22|138.16|138.28|138.24|137.7|137.68|218265
1633520400000|2021-10-06 11:40:00|138.2|138.14|138.4|138.36|138.5|138.46|138.1|138|230739
1633520700000|2021-10-06 11:45:00|138.42|138.38|138.18|138.14|138.44|138.4|138.06|138|265735
1633521000000|2021-10-06 11:50:00|138.2|138.16|138.44|138.4|138.48|138.42|138.18|138.16|161552
1633521300000|2021-10-06 11:55:00|138.42|138.38|138.26|138.18|138.48|138.42|138.16|138.14|118240
1633521600000|2021-10-06 12:00:00|138.28|138.2|138.2|138.12|138.44|138.4|138.2|138.12|290661
1633521900000|2021-10-06 12:05:00|138.22|138.14|137.62|137.58|138.34|138.32|137.62|137.56|391922
1633522200000|2021-10-06 12:10:00|137.66|137.6|137.8|137.76|137.88|137.82|137.62|137.58|278139
1633522500000|2021-10-06 12:15:00|137.82|137.78|137.82|137.78|137.98|137.9|137.58|137.54|193622
1633522800000|2021-10-06 12:20:00|137.84|137.8|138.4|138.34|138.6|138.54|137.84|137.78|518876
1633523100000|2021-10-06 12:25:00|138.44|138.36|139.04|138.92|139.06|138.92|138.36|138.26|414564
1633523400000|2021-10-06 12:30:00|139.02|138.94|138.9|138.84|139.2|139.14|138.78|138.68|179355
1633523700000|2021-10-06 12:35:00|138.92|138.86|139.32|139.22|139.36|139.28|138.88|138.84|205528
1633524000000|2021-10-06 12:40:00|139.34|139.24|139.36|139.28|139.42|139.36|139.12|139.04|276745
1633524300000|2021-10-06 12:45:00|139.34|139.3|139|138.98|139.42|139.38|138.96|138.88|271945
1633524600000|2021-10-06 12:50:00|139.06|139|138.7|138.64|139.2|139.16|138.66|138.58|242564
1633524900000|2021-10-06 12:55:00|138.74|138.66|138.66|138.56|138.78|138.72|138.52|138.44|132164
1633525200000|2021-10-06 13:00:00|138.68|138.58|138.9|138.84|138.96|138.9|138.54|138.46|113242
1633525500000|2021-10-06 13:05:00|138.88|138.82|138.88|138.8|138.92|138.88|138.64|138.56|160174
1633525800000|2021-10-06 13:10:00|138.92|138.82|139.32|139.24|139.34|139.24|138.9|138.8|133301
1633526100000|2021-10-06 13:15:00|139.3|139.22|139.18|139.12|139.32|139.26|139.1|139.04|124176
1633526400000|2021-10-06 13:20:00|139.16|139.08|139.04|139|139.2|139.12|138.8|138.74|468461
1633526700000|2021-10-06 13:25:00|139.06|139.02|139.06|139.04|139.24|139.2|138.88|138.8|339210
1633527000000|2021-10-06 13:30:00|139.02|139.02|139.96|139.84|139.98|139.84|138.96|138.9|687491
1633527300000|2021-10-06 13:35:00|139.98|139.86|139.18|139.1|139.98|139.96|139.02|138.92|304701
1633527600000|2021-10-06 13:40:00|139.22|139.12|139.58|139.5|139.6|139.52|139.08|139.02|202934
1633527900000|2021-10-06 13:45:00|139.6|139.52|139.56|139.44|140.28|140.18|139.48|139.36|211093
1633528200000|2021-10-06 13:50:00|139.54|139.4|139.02|138.96|139.68|139.6|138.94|138.88|254389
1633528500000|2021-10-06 13:55:00|139.06|138.98|139.26|139.18|139.4|139.3|138.92|138.84|262030
1633528800000|2021-10-06 14:00:00|139.24|139.12|139.02|138.96|139.24|139.12|138.64|138.58|404507
1633529100000|2021-10-06 14:05:00|139|138.98|138.98|138.88|139.06|139|138.62|138.54|251228
1633529400000|2021-10-06 14:10:00|138.94|138.84|138.98|138.94|139.12|139.06|138.72|138.64|357040
1633529700000|2021-10-06 14:15:00|138.96|138.9|138.58|138.46|139.02|138.9|138.34|138.3|546271
1633530000000|2021-10-06 14:20:00|138.6|138.48|139.08|139.02|139.1|139.02|138.54|138.46|220516
1633530300000|2021-10-06 14:25:00|139.06|139|138.98|138.94|139.32|139.26|138.98|138.92|267191
1633530600000|2021-10-06 14:30:00|138.96|138.92|139.6|139.54|139.76|139.68|138.94|138.92|289436
1633530900000|2021-10-06 14:35:00|139.62|139.56|139.9|139.86|139.9|139.88|139.28|139.18|217106
1633531200000|2021-10-06 14:40:00|139.92|139.88|140.02|139.96|140.4|140.34|139.9|139.84|255981
1633531500000|2021-10-06 14:45:00|140.08|139.98|140.02|139.96|140.14|140.06|139.76|139.7|175970
1633531800000|2021-10-06 14:50:00|140.06|139.98|140.5|140.44|140.5|140.44|139.76|139.7|346002
1633532100000|2021-10-06 14:55:00|140.48|140.42|140.78|140.7|140.84|140.8|140.44|140.4|262639
1633532400000|2021-10-06 15:00:00|140.76|140.66|141.06|141.04|141.06|141.04|140.54|140.5|274528
1633532700000|2021-10-06 15:05:00|141.04|141.02|141.24|141.2|141.26|141.22|140.9|140.84|257770
1633533000000|2021-10-06 15:10:00|141.35|141.22|141.29|141.2|141.41|141.32|141.13|141.04|77946
1633533300000|2021-10-06 15:15:00|141.27|141.18|141.23|141.14|141.35|141.28|141.09|141.02|62419
1633533600000|2021-10-06 15:20:00|141.21|141.16|141.01|140.9|141.27|141.16|140.91|140.82|52650
1633533900000|2021-10-06 15:25:00|140.96|140.86|140.89|140.76|141.19|141.08|140.83|140.72|74990
1633590000000|2021-10-07 07:00:00|143.74|143.16|142.42|142.24|143.8|143.6|142.02|141.82|761391
1633590300000|2021-10-07 07:05:00|142.48|142.26|142.42|142.26|142.62|142.38|141.9|141.64|312289
1633590600000|2021-10-07 07:10:00|142.38|142.28|142.1|141.94|142.68|142.5|141.94|141.84|270227
1633590900000|2021-10-07 07:15:00|142.12|141.96|142.34|142.24|142.5|142.38|141.9|141.82|1188823
1633591200000|2021-10-07 07:20:00|142.36|142.26|142.88|142.76|143|142.86|142.36|142.26|137535
1633591500000|2021-10-07 07:25:00|142.92|142.78|143.24|143.18|143.62|143.52|142.58|142.5|254695
1633591800000|2021-10-07 07:30:00|143.3|143.2|143.08|143|143.5|143.36|143.06|142.96|258635
1633592100000|2021-10-07 07:35:00|143.06|142.98|143.04|142.98|143.18|143.08|142.72|142.64|241394
1633592400000|2021-10-07 07:40:00|142.98|142.96|142.56|142.46|143.08|142.96|142.5|142.36|112707
1633592700000|2021-10-07 07:45:00|142.58|142.48|142.58|142.46|142.76|142.64|142.42|142.32|201852
1633593000000|2021-10-07 07:50:00|142.6|142.48|142.1|141.98|142.72|142.62|142.02|141.94|257111
1633593300000|2021-10-07 07:55:00|142.14|142|142.26|142.16|142.38|142.28|142.06|141.98|49076
1633593600000|2021-10-07 08:00:00|142.24|142.18|142.44|142.38|142.52|142.44|142.2|142.1|163837
1633593900000|2021-10-07 08:05:00|142.46|142.36|142.36|142.3|142.58|142.52|142.24|142.18|192558
1633594200000|2021-10-07 08:10:00|142.34|142.26|142.2|142.14|142.36|142.26|142.02|141.96|114646
1633594500000|2021-10-07 08:15:00|142.18|142.12|142.26|142.18|142.46|142.4|142.1|142.08|88831
1633594800000|2021-10-07 08:20:00|142.24|142.16|142.68|142.6|142.82|142.74|142.18|142.12|1085523
1633595100000|2021-10-07 08:25:00|142.66|142.62|142.72|142.62|142.72|142.66|142.32|142.24|74227
1633595400000|2021-10-07 08:30:00|142.74|142.6|142.54|142.46|142.76|142.68|142.24|142.2|126953
1633595700000|2021-10-07 08:35:00|142.52|142.44|142.68|142.64|142.98|142.9|142.5|142.38|80941
1633596000000|2021-10-07 08:40:00|142.66|142.62|142.82|142.76|143|142.94|142.64|142.6|83947
1633596300000|2021-10-07 08:45:00|142.8|142.74|142.6|142.56|143.12|143.04|142.6|142.54|104573
1633596600000|2021-10-07 08:50:00|142.62|142.58|142.62|142.56|142.9|142.82|142.48|142.4|85048
1633596900000|2021-10-07 08:55:00|142.66|142.58|142.4|142.34|142.78|142.72|142.34|142.26|88290
1633597200000|2021-10-07 09:00:00|142.44|142.36|142.52|142.46|142.62|142.56|142.34|142.26|96946
1633597500000|2021-10-07 09:05:00|142.54|142.48|142.68|142.62|142.9|142.82|142.48|142.42|71881
1633597800000|2021-10-07 09:10:00|142.66|142.58|142.68|142.6|142.84|142.78|142.58|142.5|85446
1633598100000|2021-10-07 09:15:00|142.66|142.62|142.48|142.44|142.74|142.68|142.44|142.38|118848
1633598400000|2021-10-07 09:20:00|142.52|142.46|142.56|142.52|142.64|142.56|142.38|142.34|91708
1633598700000|2021-10-07 09:25:00|142.54|142.5|142.62|142.56|142.72|142.66|142.5|142.42|70335
1633599000000|2021-10-07 09:30:00|142.64|142.58|142.76|142.72|142.82|142.74|142.48|142.46|122359
1633599300000|2021-10-07 09:35:00|142.78|142.74|142.58|142.54|143|142.94|142.56|142.5|269742
1633599600000|2021-10-07 09:40:00|142.56|142.56|142.46|142.4|142.74|142.66|142.4|142.32|203647
1633599900000|2021-10-07 09:45:00|142.44|142.42|142.46|142.42|142.66|142.6|142.42|142.38|133841
1633600200000|2021-10-07 09:50:00|142.44|142.4|142.96|142.9|142.98|142.92|142.38|142.34|163820
1633600500000|2021-10-07 09:55:00|142.98|142.92|143.16|143.1|143.16|143.1|142.9|142.88|64269
1633600800000|2021-10-07 10:00:00|143.14|143.12|142.9|142.86|143.16|143.12|142.78|142.74|323989
1633601100000|2021-10-07 10:05:00|142.88|142.84|142.72|142.66|142.9|142.84|142.62|142.56|145318
1633601400000|2021-10-07 10:10:00|142.7|142.68|142.72|142.66|142.94|142.9|142.62|142.58|110569
1633601700000|2021-10-07 10:15:00|142.76|142.68|142.64|142.58|142.76|142.7|142.5|142.48|44593
1633602000000|2021-10-07 10:20:00|142.62|142.6|142.76|142.74|142.8|142.74|142.48|142.42|90770
1633602300000|2021-10-07 10:25:00|142.74|142.72|142.52|142.48|142.76|142.72|142.38|142.36|116725
1633602600000|2021-10-07 10:30:00|142.5|142.5|142.64|142.56|142.66|142.6|142.5|142.44|123565
1633602900000|2021-10-07 10:35:00|142.66|142.58|142.72|142.64|142.9|142.84|142.52|142.44|108996
1633603200000|2021-10-07 10:40:00|142.74|142.66|142.9|142.88|142.94|142.9|142.74|142.64|59150
1633603500000|2021-10-07 10:45:00|142.92|142.9|142.9|142.86|143|142.94|142.82|142.78|142033
1633603800000|2021-10-07 10:50:00|142.88|142.84|143.04|143|143.16|143.08|142.76|142.72|123986
1633604100000|2021-10-07 10:55:00|143.02|142.98|142.92|142.88|143.04|142.98|142.9|142.84|79158
1633604400000|2021-10-07 11:00:00|142.94|142.9|142.74|142.68|142.96|142.9|142.56|142.54|73393
1633604700000|2021-10-07 11:05:00|142.76|142.7|142.62|142.54|142.8|142.72|142.48|142.42|147819
1633605000000|2021-10-07 11:10:00|142.64|142.56|142.5|142.44|142.9|142.82|142.44|142.36|98578
1633605300000|2021-10-07 11:15:00|142.52|142.46|142.44|142.38|142.72|142.62|142.32|142.28|150387
1633605600000|2021-10-07 11:20:00|142.46|142.4|142.5|142.46|142.56|142.5|142.28|142.2|277328
1633605900000|2021-10-07 11:25:00|142.52|142.48|142.76|142.74|142.92|142.86|142.52|142.46|57741
1633606200000|2021-10-07 11:30:00|142.8|142.7|142.32|142.26|142.82|142.72|142.32|142.22|118368
1633606500000|2021-10-07 11:35:00|142.34|142.28|142.36|142.3|142.58|142.54|142.32|142.26|99020
1633606800000|2021-10-07 11:40:00|142.34|142.28|142.32|142.28|142.54|142.46|142.26|142.22|60621
1633607100000|2021-10-07 11:45:00|142.3|142.26|142.4|142.34|142.44|142.36|142.26|142.22|56412
1633607400000|2021-10-07 11:50:00|142.42|142.36|142.3|142.24|142.54|142.48|142.1|142.06|95076
1633607700000|2021-10-07 11:55:00|142.32|142.26|142.52|142.48|142.62|142.54|142.32|142.26|274419
1633608000000|2021-10-07 12:00:00|142.56|142.5|142.5|142.4|142.62|142.56|142.28|142.26|69163
1633608300000|2021-10-07 12:05:00|142.52|142.42|142.18|142.12|142.6|142.5|142.18|142.1|48562
1633608600000|2021-10-07 12:10:00|142.22|142.1|142.26|142.2|142.32|142.28|142.06|142|67158
1633608900000|2021-10-07 12:15:00|142.24|142.22|142.6|142.56|142.68|142.62|142.22|142.16|158852
1633609200000|2021-10-07 12:20:00|142.58|142.54|142.62|142.56|142.72|142.7|142.54|142.48|45510
1633609500000|2021-10-07 12:25:00|142.6|142.52|142.38|142.34|142.6|142.54|142.36|142.34|1024146
1633609800000|2021-10-07 12:30:00|142.36|142.3|142.38|142.3|142.46|142.4|142.32|142.26|137485
1633610100000|2021-10-07 12:35:00|142.42|142.32|142.7|142.64|142.72|142.64|142.42|142.32|46718
1633610400000|2021-10-07 12:40:00|142.72|142.66|142.54|142.48|142.72|142.66|142.38|142.32|84297
1633610700000|2021-10-07 12:45:00|142.52|142.46|142.42|142.38|142.68|142.6|142.4|142.38|80422
1633611000000|2021-10-07 12:50:00|142.44|142.4|142.44|142.36|142.58|142.54|142.34|142.3|80159
1633611300000|2021-10-07 12:55:00|142.42|142.32|142.52|142.44|142.54|142.48|142.32|142.24|52167
1633611600000|2021-10-07 13:00:00|142.5|142.42|142.32|142.28|142.52|142.46|142.3|142.22|93148
1633611900000|2021-10-07 13:05:00|142.3|142.3|142.42|142.38|142.54|142.5|142.24|142.16|115695
1633612200000|2021-10-07 13:10:00|142.4|142.34|142.02|141.96|142.42|142.38|141.96|141.9|114608
1633612500000|2021-10-07 13:15:00|142|141.94|142.36|142.32|142.46|142.42|141.92|141.86|173407
1633612800000|2021-10-07 13:20:00|142.4|142.34|142.1|142.06|142.56|142.52|142.1|142.04|108651
1633613100000|2021-10-07 13:25:00|142.08|142.04|142.1|142.04|142.22|142.14|141.88|141.8|86234
1633613400000|2021-10-07 13:30:00|142.08|142.06|141.88|141.82|142.24|142.18|141.8|141.72|199815
1633613700000|2021-10-07 13:35:00|141.86|141.78|141.82|141.76|142.02|141.96|141.52|141.44|205346
1633614000000|2021-10-07 13:40:00|141.8|141.74|141.4|141.34|142.06|141.98|141.12|141.1|237511
1633614300000|2021-10-07 13:45:00|141.42|141.36|142.04|141.96|142.1|142|141.18|141.12|249657
1633614600000|2021-10-07 13:50:00|142.06|141.98|142.42|142.32|142.68|142.58|142|141.96|236347
1633614900000|2021-10-07 13:55:00|142.4|142.34|142.14|142.08|142.58|142.52|142.02|141.94|130352
1633615200000|2021-10-07 14:00:00|142.16|142.1|142.06|142.02|142.28|142.24|141.82|141.74|279258
1633615500000|2021-10-07 14:05:00|142.04|142|141.5|141.42|142.14|142.1|141.32|141.22|172667
1633615800000|2021-10-07 14:10:00|141.54|141.44|141.32|141.26|141.68|141.62|141.26|141.22|444032
1633616100000|2021-10-07 14:15:00|141.3|141.22|141.34|141.28|141.64|141.58|141.2|141.12|122847
1633616400000|2021-10-07 14:20:00|141.32|141.24|141.48|141.42|141.62|141.56|141.3|141.24|144586
1633616700000|2021-10-07 14:25:00|141.5|141.44|141.7|141.64|141.82|141.76|141.48|141.44|167244
1633617000000|2021-10-07 14:30:00|141.68|141.62|141.36|141.3|141.8|141.74|141.26|141.22|154004
1633617300000|2021-10-07 14:35:00|141.34|141.32|141.46|141.42|141.58|141.52|141.34|141.3|165120
1633617600000|2021-10-07 14:40:00|141.44|141.4|141.44|141.4|141.7|141.66|141.36|141.34|181305
1633617900000|2021-10-07 14:45:00|141.46|141.42|141.72|141.7|141.76|141.72|141.46|141.42|137474
1633618200000|2021-10-07 14:50:00|141.74|141.72|141.44|141.4|141.76|141.72|141.42|141.38|135416
1633618500000|2021-10-07 14:55:00|141.46|141.42|141.34|141.32|141.6|141.58|141.34|141.3|166864
1633618800000|2021-10-07 15:00:00|141.36|141.34|141.14|141.1|141.4|141.36|141.12|141.1|173761
1633619100000|2021-10-07 15:05:00|141.12|141.08|141.16|141.12|141.42|141.36|141.04|141|194143
1633619400000|2021-10-07 15:10:00|141.14|141.14|140.72|140.7|141.22|141.16|140.72|140.7|299686
1633619700000|2021-10-07 15:15:00|140.7|140.68|140.7|140.66|140.82|140.8|140.7|140.62|237578
1633620000000|2021-10-07 15:20:00|140.72|140.7|140.48|140.44|140.92|140.88|140.44|140.38|366223
1633620300000|2021-10-07 15:25:00|140.46|140.42|140.6|140.5|140.7|140.66|140.38|140.36|624479
1633676400000|2021-10-08 07:00:00|142.92|141.32|143.3|143|143.8|143.42|141.66|141.26|1121784
1633676700000|2021-10-08 07:05:00|143.32|143.34|143.28|143.14|143.8|143.64|142.76|142.42|445344
1633677000000|2021-10-08 07:10:00|143.26|143.12|142.52|142.32|143.26|143.12|141.86|141.68|289716
1633677300000|2021-10-08 07:15:00|142.5|142.34|142.62|142.52|142.82|142.62|142.28|142.16|200593
1633677600000|2021-10-08 07:20:00|142.6|142.5|142.66|142.48|142.7|142.54|142.28|142.16|157698
1633677900000|2021-10-08 07:25:00|142.7|142.5|142.3|142.22|142.8|142.62|142.24|142.18|136732
1633678200000|2021-10-08 07:30:00|142.28|142.18|142.6|142.54|142.62|142.54|142.1|142.02|105947
1633678500000|2021-10-08 07:35:00|142.58|142.48|142.92|142.82|143|142.92|142.54|142.4|155305
1633678800000|2021-10-08 07:40:00|142.94|142.84|142.84|142.76|143.22|143.14|142.84|142.72|71344
1633679100000|2021-10-08 07:45:00|142.86|142.74|142.7|142.6|143.02|142.94|142.52|142.44|220677
1633679400000|2021-10-08 07:50:00|142.68|142.58|142.7|142.62|142.72|142.66|142.38|142.26|110792
1633679700000|2021-10-08 07:55:00|142.72|142.64|143.08|142.98|143.44|143.4|142.7|142.62|201268
1633680000000|2021-10-08 08:00:00|143.04|142.96|143.24|143.14|143.24|143.14|142.9|142.88|195618
1633680300000|2021-10-08 08:05:00|143.28|143.16|143.68|143.6|143.72|143.64|143.26|143.16|388730
1633680600000|2021-10-08 08:10:00|143.6|143.62|143.04|142.96|143.64|143.62|143|142.96|304115
1633680900000|2021-10-08 08:15:00|143|142.94|142.78|142.7|143.24|143.16|142.78|142.68|258445
1633681200000|2021-10-08 08:20:00|142.76|142.72|143.24|143.12|143.26|143.12|142.76|142.7|81088
1633681500000|2021-10-08 08:25:00|143.22|143.16|142.98|142.9|143.28|143.22|142.84|142.74|159846
1633681800000|2021-10-08 08:30:00|142.96|142.92|143.14|143.04|143.14|143.06|142.76|142.7|74579
1633682100000|2021-10-08 08:35:00|143.12|143.02|143.02|142.98|143.12|143.02|142.78|142.76|63325
1633682400000|2021-10-08 08:40:00|143.04|143|143.14|143.12|143.18|143.14|143|142.94|84502
1633682700000|2021-10-08 08:45:00|143.12|143.08|142.96|142.9|143.2|143.16|142.9|142.86|120689
1633683000000|2021-10-08 08:50:00|142.94|142.88|142.6|142.5|142.98|142.94|142.6|142.5|223863
1633683300000|2021-10-08 08:55:00|142.58|142.52|142.6|142.56|142.7|142.64|142.44|142.38|89896
1633683600000|2021-10-08 09:00:00|142.58|142.52|142.56|142.5|142.74|142.68|142.42|142.36|67063
1633683900000|2021-10-08 09:05:00|142.58|142.52|142.74|142.68|142.78|142.74|142.5|142.44|75645
1633684200000|2021-10-08 09:10:00|142.72|142.66|142.98|142.92|143|142.92|142.6|142.54|85898
1633684500000|2021-10-08 09:15:00|143|142.94|143.08|143|143.28|143.2|142.98|142.94|103041
1633684800000|2021-10-08 09:20:00|143.1|143.02|143.42|143.34|143.5|143.42|143.1|143.02|143103
1633685100000|2021-10-08 09:25:00|143.44|143.32|143.32|143.24|143.58|143.56|143.16|143.1|310323
1633685400000|2021-10-08 09:30:00|143.36|143.28|143.46|143.4|143.56|143.5|143.36|143.28|152080
1633685700000|2021-10-08 09:35:00|143.44|143.42|143.4|143.36|143.58|143.52|143.32|143.26|263098
1633686000000|2021-10-08 09:40:00|143.38|143.34|143.66|143.62|143.66|143.62|143.32|143.28|96876
1633686300000|2021-10-08 09:45:00|143.68|143.6|143.72|143.66|143.96|143.88|143.58|143.54|198280
1633686600000|2021-10-08 09:50:00|143.7|143.68|143.98|143.92|144|143.92|143.68|143.62|186699
1633686900000|2021-10-08 09:55:00|144|143.94|144.1|144.04|144.24|144.18|143.92|143.86|590003
1633687200000|2021-10-08 10:00:00|144.08|144.02|144.02|143.96|144.18|144.12|143.86|143.8|450324
1633687500000|2021-10-08 10:05:00|144.06|143.98|143.86|143.74|144.2|144.16|143.7|143.66|202445
1633687800000|2021-10-08 10:10:00|143.84|143.76|143.5|143.42|143.84|143.82|143.48|143.4|353540
1633688100000|2021-10-08 10:15:00|143.48|143.4|143.58|143.52|143.58|143.54|143.3|143.24|218069
1633688400000|2021-10-08 10:20:00|143.56|143.54|143.48|143.4|143.6|143.58|143.28|143.26|56454
1633688700000|2021-10-08 10:25:00|143.5|143.42|143.74|143.68|143.82|143.76|143.5|143.42|89528
1633689000000|2021-10-08 10:30:00|143.72|143.7|143.58|143.52|143.78|143.7|143.52|143.46|196694
1633689300000|2021-10-08 10:35:00|143.56|143.5|143.46|143.36|143.62|143.54|143.28|143.22|298826
1633689600000|2021-10-08 10:40:00|143.44|143.4|143.22|143.16|143.44|143.4|143.18|143.14|77090
1633689900000|2021-10-08 10:45:00|143.2|143.14|142.8|142.76|143.2|143.16|142.8|142.74|132419
1633690200000|2021-10-08 10:50:00|142.78|142.74|142.76|142.7|142.8|142.76|142.72|142.64|34541
1633690500000|2021-10-08 10:55:00|142.78|142.72|142.76|142.68|143|142.96|142.56|142.48|155016
1633690800000|2021-10-08 11:00:00|142.78|142.7|142.82|142.76|143.02|142.98|142.78|142.7|59821
1633691100000|2021-10-08 11:05:00|142.84|142.78|142.72|142.66|142.94|142.88|142.64|142.6|144638
1633691400000|2021-10-08 11:10:00|142.74|142.64|142.8|142.78|142.8|142.78|142.58|142.54|52950
1633691700000|2021-10-08 11:15:00|142.84|142.8|142.7|142.64|142.84|142.8|142.6|142.56|54842
1633692000000|2021-10-08 11:20:00|142.68|142.62|142.64|142.6|142.74|142.72|142.6|142.56|85501
1633692300000|2021-10-08 11:25:00|142.62|142.58|142.72|142.66|142.78|142.76|142.54|142.46|163794
1633692600000|2021-10-08 11:30:00|142.7|142.64|142.84|142.74|143.7|143.56|142.48|142.42|313105
1633692900000|2021-10-08 11:35:00|142.86|142.76|142.94|142.86|143.08|143.04|142.72|142.62|376044
1633693200000|2021-10-08 11:40:00|142.96|142.88|142.78|142.68|143.1|143.04|142.74|142.62|153293
1633693500000|2021-10-08 11:45:00|142.76|142.66|142.62|142.54|142.76|142.66|142.3|142.28|78866
1633693800000|2021-10-08 11:50:00|142.6|142.5|142.82|142.78|142.9|142.84|142.52|142.46|83347
1633694100000|2021-10-08 11:55:00|142.8|142.8|142.7|142.64|142.92|142.86|142.62|142.54|168500
1633694400000|2021-10-08 12:00:00|142.72|142.66|142.74|142.7|142.8|142.72|142.62|142.58|42977
1633694700000|2021-10-08 12:05:00|142.72|142.72|142.54|142.48|142.74|142.72|142.54|142.48|53549
1633695000000|2021-10-08 12:10:00|142.52|142.46|142.4|142.36|142.56|142.54|142.24|142.2|62494
1633695300000|2021-10-08 12:15:00|142.38|142.34|142.1|142.06|142.4|142.34|142.1|142.02|79623
1633695600000|2021-10-08 12:20:00|142.08|142.08|142.2|142.16|142.24|142.2|142.08|142.06|72083
1633695900000|2021-10-08 12:25:00|142.18|142.14|142.48|142.42|142.54|142.48|142.12|142.08|40955
1633696200000|2021-10-08 12:30:00|142.46|142.38|142.56|142.46|142.56|142.48|142.16|142.02|132244
1633696500000|2021-10-08 12:35:00|142.54|142.42|142.64|142.56|142.86|142.76|142.28|142.2|167487
1633696800000|2021-10-08 12:40:00|142.68|142.58|142.92|142.86|143|142.96|142.64|142.5|148853
1633697100000|2021-10-08 12:45:00|142.96|142.88|142.86|142.78|143.2|143.14|142.6|142.56|194310
1633697400000|2021-10-08 12:50:00|142.84|142.74|142.44|142.38|142.84|142.76|142.42|142.36|118096
1633697700000|2021-10-08 12:55:00|142.46|142.4|142.7|142.66|142.72|142.68|142.46|142.38|113656
1633698000000|2021-10-08 13:00:00|142.72|142.68|142.76|142.72|142.86|142.78|142.52|142.46|137388
1633698300000|2021-10-08 13:05:00|142.74|142.7|142.68|142.6|142.78|142.72|142.42|142.36|130041
1633698600000|2021-10-08 13:10:00|142.66|142.62|142.78|142.74|142.9|142.84|142.62|142.58|111122
1633698900000|2021-10-08 13:15:00|142.8|142.76|142.52|142.46|142.82|142.78|142.48|142.44|109604
1633699200000|2021-10-08 13:20:00|142.5|142.48|142.56|142.52|142.72|142.62|142.4|142.36|109759
1633699500000|2021-10-08 13:25:00|142.58|142.54|143.02|142.98|143.14|143.08|142.5|142.48|520694
1633699800000|2021-10-08 13:30:00|143.04|143|142.28|142.24|143.26|143.16|142.28|142.22|263422
1633700100000|2021-10-08 13:35:00|142.3|142.26|142.76|142.68|142.78|142.7|142.26|142.18|127864
1633700400000|2021-10-08 13:40:00|142.74|142.7|142.88|142.8|142.98|142.9|142.6|142.56|404201
1633700700000|2021-10-08 13:45:00|142.9|142.82|143.62|143.54|143.64|143.6|142.9|142.82|308038
1633701000000|2021-10-08 13:50:00|143.6|143.52|143.82|143.78|143.82|143.78|143.4|143.36|130724
1633701300000|2021-10-08 13:55:00|143.8|143.74|143.52|143.48|143.9|143.86|143.32|143.24|328163
1633701600000|2021-10-08 14:00:00|143.46|143.46|143.74|143.72|143.82|143.78|143.44|143.4|265884
1633701900000|2021-10-08 14:05:00|143.78|143.74|143.54|143.46|143.82|143.78|143.46|143.4|248767
1633702200000|2021-10-08 14:10:00|143.56|143.48|143.42|143.4|143.82|143.76|143.4|143.38|258165
1633702500000|2021-10-08 14:15:00|143.4|143.38|143.32|143.28|143.58|143.52|143.3|143.22|290757
1633702800000|2021-10-08 14:20:00|143.3|143.26|143.2|143.16|143.4|143.34|143.2|143.16|132803
1633703100000|2021-10-08 14:25:00|143.18|143.14|143.44|143.42|143.46|143.42|143.14|143.12|137286
1633703400000|2021-10-08 14:30:00|143.5|143.44|143.78|143.74|143.84|143.78|143.42|143.4|190719
1633703700000|2021-10-08 14:35:00|143.8|143.76|143.4|143.36|143.9|143.84|143.34|143.32|279579
1633704000000|2021-10-08 14:40:00|143.38|143.38|143.1|143.06|143.38|143.38|143.06|143|183368
1633704300000|2021-10-08 14:45:00|143.14|143.08|143.12|143.08|143.22|143.14|142.9|142.84|149515
1633704600000|2021-10-08 14:50:00|143.1|143.06|143.52|143.48|143.56|143.48|142.96|142.94|206057
1633704900000|2021-10-08 14:55:00|143.5|143.5|143.48|143.44|143.64|143.58|143.32|143.26|333186
1633705200000|2021-10-08 15:00:00|143.52|143.46|143.6|143.56|143.62|143.56|143.4|143.34|127813
1633705500000|2021-10-08 15:05:00|143.62|143.58|143.68|143.64|143.82|143.78|143.48|143.46|312316
1633705800000|2021-10-08 15:10:00|143.7|143.66|143.44|143.42|143.8|143.74|143.44|143.42|229928
1633706100000|2021-10-08 15:15:00|143.48|143.4|143.44|143.4|143.54|143.5|143.38|143.32|243871
1633706400000|2021-10-08 15:20:00|143.42|143.42|143.24|143.2|143.44|143.42|143.22|143.14|504849
1633706700000|2021-10-08 15:25:00|143.26|143.18|143.72|143.64|143.8|143.7|143.12|143.04|406785
1633935600000|2021-10-11 07:00:00|142.98|141.72|142.96|142.84|143.46|142.94|141.36|141.06|566479
1633935900000|2021-10-11 07:05:00|142.94|142.74|143.4|143.3|143.72|143.7|142.9|142.68|460725
1633936200000|2021-10-11 07:10:00|143.38|143.4|143.86|143.72|144|143.82|143.28|143.1|178458
1633936500000|2021-10-11 07:15:00|143.9|143.74|144.1|144.02|144.18|144.04|143.72|143.58|164390
1633936800000|2021-10-11 07:20:00|144.08|143.98|144.24|144.1|144.26|144.16|143.9|143.78|80998
1633937100000|2021-10-11 07:25:00|144.28|144.12|144.5|144.4|144.58|144.54|144.16|144|290362
1633937400000|2021-10-11 07:30:00|144.48|144.42|144.74|144.64|144.82|144.72|144.24|144.12|255599
1633937700000|2021-10-11 07:35:00|144.72|144.6|144.16|144.04|144.88|144.78|143.96|143.94|655877
1633938000000|2021-10-11 07:40:00|144.2|144.06|143.74|143.62|144.24|144.12|143.46|143.36|274772
1633938300000|2021-10-11 07:45:00|143.76|143.64|144.18|144.1|144.3|144.2|143.74|143.64|127786
1633938600000|2021-10-11 07:50:00|144.16|144.08|144.2|144.16|144.46|144.38|144.1|144|124375
1633938900000|2021-10-11 07:55:00|144.18|144.12|144.76|144.7|144.78|144.7|144.16|144.12|191311
1633939200000|2021-10-11 08:00:00|144.78|144.72|144.88|144.82|144.98|144.96|144.72|144.64|416300
1633939500000|2021-10-11 08:05:00|144.9|144.84|144.22|144.12|144.96|144.9|144.14|144.06|323990
1633939800000|2021-10-11 08:10:00|144.24|144.14|144.12|144.04|144.42|144.32|144|143.92|194482
1633940100000|2021-10-11 08:15:00|144.1|144.02|144.24|144.18|144.32|144.22|144.04|144|65004
1633940400000|2021-10-11 08:20:00|144.22|144.14|144.2|144.12|144.48|144.4|144.06|144|78501
1633940700000|2021-10-11 08:25:00|144.22|144.14|144.4|144.32|144.4|144.32|144.06|143.98|79322
1633941000000|2021-10-11 08:30:00|144.42|144.34|144.24|144.16|144.6|144.52|144.24|144.14|100670
1633941300000|2021-10-11 08:35:00|144.22|144.14|144.04|143.96|144.22|144.14|143.96|143.86|71721
1633941600000|2021-10-11 08:40:00|144.06|143.98|144.22|144.12|144.28|144.2|144|143.9|75717
1633941900000|2021-10-11 08:45:00|144.2|144.14|144.12|144.04|144.44|144.36|144.12|144.04|125184
1633942200000|2021-10-11 08:50:00|144.1|144.02|144.24|144.2|144.26|144.22|144|143.94|122417
1633942500000|2021-10-11 08:55:00|144.26|144.22|144.66|144.58|144.76|144.7|144.26|144.22|171194
1633942800000|2021-10-11 09:00:00|144.64|144.54|144.58|144.54|144.74|144.66|144.56|144.5|197159
1633943100000|2021-10-11 09:05:00|144.56|144.52|144.4|144.34|144.66|144.64|144.38|144.32|153681
1633943400000|2021-10-11 09:10:00|144.42|144.36|144.44|144.36|144.6|144.52|144.36|144.3|117042
1633943700000|2021-10-11 09:15:00|144.42|144.34|144.3|144.22|144.44|144.36|144.2|144.18|48784
1633944000000|2021-10-11 09:20:00|144.28|144.2|144.48|144.46|144.56|144.52|144.12|144.04|84725
1633944300000|2021-10-11 09:25:00|144.52|144.48|144.84|144.76|144.9|144.84|144.52|144.48|125362
1633944600000|2021-10-11 09:30:00|144.82|144.78|144.56|144.48|144.82|144.78|144.54|144.48|88369
1633944900000|2021-10-11 09:35:00|144.58|144.5|144.66|144.6|144.66|144.6|144.46|144.4|22363
1633945200000|2021-10-11 09:40:00|144.68|144.62|144.88|144.84|144.88|144.84|144.66|144.6|215883
1633945500000|2021-10-11 09:45:00|144.84|144.82|144.62|144.58|144.92|144.9|144.58|144.52|216970
1633945800000|2021-10-11 09:50:00|144.64|144.6|144.94|144.88|144.94|144.88|144.54|144.5|141376
1633946100000|2021-10-11 09:55:00|144.92|144.9|145.04|145|145.26|145.2|144.88|144.84|1053696
1633946400000|2021-10-11 10:00:00|145|144.96|144.8|144.76|145.1|145.06|144.8|144.76|320330
1633946700000|2021-10-11 10:05:00|144.82|144.78|144.82|144.78|144.9|144.86|144.72|144.66|59289
1633947000000|2021-10-11 10:10:00|144.84|144.8|144.92|144.84|144.92|144.88|144.7|144.66|50880
1633947300000|2021-10-11 10:15:00|144.9|144.82|145|144.92|145|144.92|144.78|144.72|98136
1633947600000|2021-10-11 10:20:00|144.98|144.94|144.82|144.8|144.98|144.96|144.74|144.68|87239
1633947900000|2021-10-11 10:25:00|144.86|144.82|144.84|144.8|144.92|144.86|144.72|144.68|77622
1633948200000|2021-10-11 10:30:00|144.88|144.82|144.92|144.88|144.96|144.88|144.66|144.58|88454
1633948500000|2021-10-11 10:35:00|144.94|144.86|145.08|145.02|145.14|145.08|144.86|144.84|285875
1633948800000|2021-10-11 10:40:00|145.14|145.04|145.06|144.98|145.16|145.1|145|144.94|93787
1633949100000|2021-10-11 10:45:00|145.04|144.96|144.92|144.88|145.06|144.98|144.68|144.62|222099
1633949400000|2021-10-11 10:50:00|144.96|144.9|145.04|145.02|145.1|145.02|144.86|144.8|78732
1633949700000|2021-10-11 10:55:00|145.1|145.04|145|144.92|145.2|145.16|144.96|144.92|182991
1633950000000|2021-10-11 11:00:00|144.98|144.9|145|144.92|145.1|145.06|144.8|144.74|122660
1633950300000|2021-10-11 11:05:00|144.98|144.9|145.14|145.08|145.18|145.1|144.86|144.82|134156
1633950600000|2021-10-11 11:10:00|145.12|145.06|145.2|145.16|145.2|145.16|144.96|144.88|96229
1633950900000|2021-10-11 11:15:00|145.18|145.14|145.2|145.16|145.36|145.3|145.16|145.12|135575
1633951200000|2021-10-11 11:20:00|145.18|145.14|145.1|145.04|145.26|145.2|145.04|145.02|71924
1633951500000|2021-10-11 11:25:00|145.08|145.06|144.98|144.88|145.18|145.12|144.94|144.88|68929
1633951800000|2021-10-11 11:30:00|144.96|144.86|144.82|144.74|145.04|145|144.78|144.7|136247
1633952100000|2021-10-11 11:35:00|144.8|144.76|144.54|144.46|144.84|144.76|144.52|144.46|108430
1633952400000|2021-10-11 11:40:00|144.52|144.48|144.26|144.2|144.54|144.48|144.26|144.18|58467
1633952700000|2021-10-11 11:45:00|144.24|144.18|144.32|144.26|144.32|144.26|144.14|144.1|140604
1633953000000|2021-10-11 11:50:00|144.3|144.28|144.38|144.36|144.46|144.42|144.28|144.22|187128
1633953300000|2021-10-11 11:55:00|144.36|144.34|144.58|144.52|144.6|144.54|144.12|144.08|82998
1633953600000|2021-10-11 12:00:00|144.56|144.5|144.54|144.5|144.74|144.66|144.5|144.46|43226
1633953900000|2021-10-11 12:05:00|144.56|144.52|144.72|144.66|144.78|144.72|144.54|144.5|68512
1633954200000|2021-10-11 12:10:00|144.7|144.68|144.84|144.8|144.86|144.82|144.64|144.58|83628
1633954500000|2021-10-11 12:15:00|144.86|144.82|145.02|144.98|145.1|145.04|144.84|144.82|77091
1633954800000|2021-10-11 12:20:00|145|145|145.26|145.22|145.28|145.22|144.94|144.92|111243
1633955100000|2021-10-11 12:25:00|145.3|145.24|145.2|145.12|145.34|145.26|145.14|145.06|262684
1633955400000|2021-10-11 12:30:00|145.18|145.08|144.7|144.64|145.18|145.08|144.7|144.64|152166
1633955700000|2021-10-11 12:35:00|144.72|144.66|144.72|144.68|144.84|144.76|144.66|144.64|58980
1633956000000|2021-10-11 12:40:00|144.74|144.7|144.96|144.88|144.98|144.9|144.72|144.64|53369
1633956300000|2021-10-11 12:45:00|144.92|144.86|144.94|144.88|145|144.96|144.76|144.7|50348
1633956600000|2021-10-11 12:50:00|144.92|144.86|144.96|144.9|145.02|145|144.9|144.84|71784
1633956900000|2021-10-11 12:55:00|144.98|144.92|144.9|144.86|145|144.96|144.86|144.84|56404
1633957200000|2021-10-11 13:00:00|144.88|144.84|144.68|144.6|144.88|144.84|144.54|144.48|87334
1633957500000|2021-10-11 13:05:00|144.66|144.62|144.58|144.52|144.72|144.68|144.52|144.46|96397
1633957800000|2021-10-11 13:10:00|144.6|144.54|144.54|144.5|144.7|144.64|144.5|144.44|89453
1633958100000|2021-10-11 13:15:00|144.56|144.48|144.58|144.5|144.68|144.62|144.46|144.44|59313
1633958400000|2021-10-11 13:20:00|144.56|144.46|144.66|144.62|144.72|144.68|144.5|144.46|43851
1633958700000|2021-10-11 13:25:00|144.68|144.64|144.62|144.58|144.78|144.72|144.58|144.54|66579
1633959000000|2021-10-11 13:30:00|144.6|144.54|144.34|144.28|145|144.94|144.26|144.18|180816
1633959300000|2021-10-11 13:35:00|144.32|144.26|144.22|144.18|144.46|144.4|144.04|144|199119
1633959600000|2021-10-11 13:40:00|144.28|144.2|144.5|144.46|144.5|144.48|144.2|144.14|166504
1633959900000|2021-10-11 13:45:00|144.54|144.48|144.56|144.52|144.88|144.78|144.54|144.48|314388
1633960200000|2021-10-11 13:50:00|144.58|144.54|144.68|144.6|144.74|144.7|144.48|144.44|126477
1633960500000|2021-10-11 13:55:00|144.66|144.62|144.94|144.86|144.98|144.92|144.36|144.34|71745
1633960800000|2021-10-11 14:00:00|144.92|144.84|144.58|144.54|144.98|144.9|144.58|144.52|76904
1633961100000|2021-10-11 14:05:00|144.6|144.56|144.44|144.38|144.6|144.56|144.3|144.24|178104
1633961400000|2021-10-11 14:10:00|144.42|144.36|144.66|144.62|144.74|144.68|144.38|144.36|111996
1633961700000|2021-10-11 14:15:00|144.68|144.6|144.98|144.94|145.04|144.98|144.68|144.6|83374
1633962000000|2021-10-11 14:20:00|145|144.92|145.08|145.06|145.1|145.06|144.74|144.72|121088
1633962300000|2021-10-11 14:25:00|145.06|145.04|144.98|144.96|145.06|145.04|144.88|144.86|188692
1633962600000|2021-10-11 14:30:00|144.96|144.94|145.04|145|145.16|145.1|144.94|144.9|125425
1633962900000|2021-10-11 14:35:00|145|145.02|144.92|144.9|145.08|145.04|144.86|144.82|273254
1633963200000|2021-10-11 14:40:00|144.94|144.92|144.9|144.86|144.94|144.92|144.76|144.7|330304
1633963500000|2021-10-11 14:45:00|144.92|144.88|144.86|144.84|145|144.98|144.86|144.84|217774
1633963800000|2021-10-11 14:50:00|144.84|144.82|144.88|144.84|144.96|144.92|144.78|144.74|166431
1633964100000|2021-10-11 14:55:00|144.86|144.82|144.9|144.86|144.98|144.92|144.76|144.7|121578
1633964400000|2021-10-11 15:00:00|144.88|144.84|144.6|144.56|144.88|144.84|144.6|144.56|368483
1633964700000|2021-10-11 15:05:00|144.58|144.58|144.72|144.68|144.78|144.76|144.56|144.52|146309
1633965000000|2021-10-11 15:10:00|144.74|144.7|144.66|144.6|144.82|144.76|144.6|144.58|129332
1633965300000|2021-10-11 15:15:00|144.68|144.62|144.58|144.56|144.72|144.68|144.54|144.5|141954
1633965600000|2021-10-11 15:20:00|144.56|144.54|144.86|144.82|144.86|144.82|144.56|144.52|281252
1633965900000|2021-10-11 15:25:00|144.88|144.84|144.74|144.68|144.98|144.96|144.74|144.68|523165
1634022000000|2021-10-12 07:00:00|144.68|144|143.6|143.34|144.68|144.3|143.4|143|1261442
1634022300000|2021-10-12 07:05:00|143.58|143.36|143.82|143.66|144.16|144|143.1|143|495819
1634022600000|2021-10-12 07:10:00|143.64|143.64|143.78|143.68|143.86|143.72|142.76|142.6|356116
1634022900000|2021-10-12 07:15:00|143.76|143.7|143.52|143.36|143.76|143.7|143.04|142.88|296352
1634023200000|2021-10-12 07:20:00|143.5|143.32|143.12|143.04|143.7|143.54|143.1|142.96|182478
1634023500000|2021-10-12 07:25:00|143.1|143|143.1|143.04|143.28|143.14|142.76|142.62|206880
1634023800000|2021-10-12 07:30:00|143.08|142.98|143.18|143.08|143.28|143.18|142.86|142.74|108154
1634024100000|2021-10-12 07:35:00|143.2|143.04|142.94|142.86|143.2|143.08|142.76|142.68|127383
1634024400000|2021-10-12 07:40:00|142.98|142.88|142.4|142.32|142.98|142.88|142.4|142.3|118896
1634024700000|2021-10-12 07:45:00|142.38|142.28|142.72|142.66|142.78|142.7|142.08|142|410858
1634025000000|2021-10-12 07:50:00|142.7|142.6|142.38|142.32|142.72|142.66|142.14|142.1|183950
1634025300000|2021-10-12 07:55:00|142.42|142.34|142.38|142.28|142.66|142.56|142.18|142.1|249483
1634025600000|2021-10-12 08:00:00|142.36|142.26|142.2|142.1|142.44|142.38|142.08|142|575614
1634025900000|2021-10-12 08:05:00|142.18|142.08|142.02|141.94|142.32|142.26|141.94|141.86|481346
1634026200000|2021-10-12 08:10:00|142.06|141.96|141.78|141.68|142.16|142.1|141.74|141.68|468538
1634026500000|2021-10-12 08:15:00|141.82|141.7|142|141.96|142|141.96|141.68|141.6|136840
1634026800000|2021-10-12 08:20:00|141.98|141.94|141.88|141.8|142|141.96|141.66|141.58|96051
1634027100000|2021-10-12 08:25:00|141.9|141.82|142.22|142.16|142.3|142.22|141.86|141.8|243740
1634027400000|2021-10-12 08:30:00|142.24|142.18|142.64|142.58|142.64|142.62|142.22|142.14|196180
1634027700000|2021-10-12 08:35:00|142.66|142.6|142.8|142.72|142.82|142.72|142.48|142.36|102673
1634028000000|2021-10-12 08:40:00|142.84|142.74|143|142.92|143.14|143.06|142.68|142.6|152669
1634028300000|2021-10-12 08:45:00|142.98|142.9|142.78|142.72|142.98|142.9|142.62|142.54|49767
1634028600000|2021-10-12 08:50:00|142.76|142.7|143.1|143.04|143.1|143.04|142.76|142.68|256920
1634028900000|2021-10-12 08:55:00|143.08|143.06|143.32|143.24|143.52|143.5|143.08|143.02|308275
1634029200000|2021-10-12 09:00:00|143.36|143.26|143.22|143.12|143.42|143.36|143.18|143.06|59262
1634029500000|2021-10-12 09:05:00|143.18|143.1|142.84|142.76|143.24|143.18|142.82|142.76|49858
1634029800000|2021-10-12 09:10:00|142.82|142.74|142.82|142.76|142.9|142.82|142.6|142.56|203730
1634030100000|2021-10-12 09:15:00|142.84|142.74|143.02|142.96|143.14|143.06|142.68|142.64|178101
1634030400000|2021-10-12 09:20:00|143.04|142.98|143.16|143.1|143.24|143.16|143.02|142.96|38195
1634030700000|2021-10-12 09:25:00|143.14|143.08|143.04|142.98|143.18|143.12|143.02|142.96|50346
1634031000000|2021-10-12 09:30:00|143.02|142.96|143.2|143.1|143.2|143.12|142.92|142.84|31646
1634031300000|2021-10-12 09:35:00|143.18|143.12|143.08|143|143.18|143.12|142.96|142.88|75025
1634031600000|2021-10-12 09:40:00|143.06|142.98|143.08|143|143.14|143.1|142.98|142.9|45348
1634031900000|2021-10-12 09:45:00|143.06|143.02|143.3|143.22|143.32|143.22|143|142.94|77923
1634032200000|2021-10-12 09:50:00|143.32|143.24|143.62|143.54|143.76|143.66|143.32|143.24|91609
1634032500000|2021-10-12 09:55:00|143.64|143.56|143.6|143.54|143.7|143.64|143.42|143.34|80052
1634032800000|2021-10-12 10:00:00|143.58|143.56|143.58|143.54|143.74|143.66|143.5|143.44|90705
1634033100000|2021-10-12 10:05:00|143.6|143.52|143.62|143.52|143.72|143.66|143.36|143.3|288573
1634033400000|2021-10-12 10:10:00|143.6|143.54|143.28|143.24|143.6|143.54|143.26|143.18|73123
1634033700000|2021-10-12 10:15:00|143.3|143.26|143.24|143.16|143.46|143.38|143.24|143.12|30349
1634034000000|2021-10-12 10:20:00|143.22|143.18|143.06|142.96|143.22|143.18|142.96|142.86|93558
1634034300000|2021-10-12 10:25:00|143.04|142.98|142.96|142.9|143.1|143.04|142.9|142.8|142899
1634034600000|2021-10-12 10:30:00|142.98|142.88|142.82|142.76|142.98|142.96|142.82|142.72|21529
1634034900000|2021-10-12 10:35:00|142.8|142.78|142.54|142.48|142.92|142.84|142.48|142.42|80593
1634035200000|2021-10-12 10:40:00|142.58|142.5|142.72|142.68|142.84|142.76|142.54|142.48|69773
1634035500000|2021-10-12 10:45:00|142.7|142.66|142.88|142.8|142.9|142.88|142.7|142.64|65269
1634035800000|2021-10-12 10:50:00|142.9|142.82|143.28|143.2|143.3|143.24|142.9|142.82|50995
1634036100000|2021-10-12 10:55:00|143.3|143.22|143.42|143.38|143.46|143.4|143.22|143.18|133562
1634036400000|2021-10-12 11:00:00|143.4|143.36|143|142.94|143.42|143.36|142.96|142.94|285724
1634036700000|2021-10-12 11:05:00|142.98|142.92|142.84|142.78|143|142.96|142.76|142.7|48495
1634037000000|2021-10-12 11:10:00|142.88|142.8|142.36|142.3|142.88|142.8|142.34|142.3|148596
1634037300000|2021-10-12 11:15:00|142.38|142.32|142.34|142.26|142.44|142.38|142.28|142.2|75992
1634037600000|2021-10-12 11:20:00|142.32|142.24|142.32|142.26|142.34|142.3|142.24|142.2|49900
1634037900000|2021-10-12 11:25:00|142.3|142.24|142.44|142.36|142.54|142.46|142.26|142.18|67151
1634038200000|2021-10-12 11:30:00|142.42|142.34|142.78|142.7|142.8|142.74|142.36|142.32|74427
1634038500000|2021-10-12 11:35:00|142.76|142.68|142.66|142.6|142.76|142.72|142.64|142.56|30889
1634038800000|2021-10-12 11:40:00|142.64|142.58|142.68|142.62|142.72|142.66|142.52|142.44|74108
1634039100000|2021-10-12 11:45:00|142.66|142.58|142.52|142.48|142.66|142.58|142.5|142.44|81257
1634039400000|2021-10-12 11:50:00|142.54|142.5|142.38|142.34|142.66|142.6|142.3|142.24|82225
1634039700000|2021-10-12 11:55:00|142.36|142.3|142.48|142.4|142.54|142.48|142.36|142.28|53007
1634040000000|2021-10-12 12:00:00|142.46|142.36|142.46|142.38|142.54|142.46|142.32|142.28|23724
1634040300000|2021-10-12 12:05:00|142.44|142.4|142.74|142.66|142.8|142.74|142.44|142.4|50630
1634040600000|2021-10-12 12:10:00|142.72|142.64|142.88|142.82|142.88|142.82|142.62|142.56|51341
1634040900000|2021-10-12 12:15:00|142.86|142.8|142.68|142.62|142.86|142.8|142.62|142.54|38057
1634041200000|2021-10-12 12:20:00|142.66|142.64|142.84|142.78|142.86|142.82|142.64|142.56|49310
1634041500000|2021-10-12 12:25:00|142.86|142.8|143.1|143.04|143.14|143.04|142.84|142.78|56399
1634041800000|2021-10-12 12:30:00|143.12|143.06|143.36|143.3|143.48|143.4|143.08|143.04|60621
1634042100000|2021-10-12 12:35:00|143.34|143.26|143.44|143.38|143.46|143.4|143.24|143.22|75582
1634042400000|2021-10-12 12:40:00|143.42|143.4|143.28|143.22|143.5|143.42|143.2|143.14|71451
1634042700000|2021-10-12 12:45:00|143.3|143.18|143.36|143.28|143.48|143.4|143.2|143.14|34750
1634043000000|2021-10-12 12:50:00|143.38|143.3|143.4|143.34|143.5|143.48|143.3|143.26|49343
1634043300000|2021-10-12 12:55:00|143.42|143.32|143.38|143.32|143.56|143.5|143.34|143.3|77306
1634043600000|2021-10-12 13:00:00|143.36|143.3|143.4|143.36|143.4|143.36|143.28|143.26|105693
1634043900000|2021-10-12 13:05:00|143.42|143.38|143.3|143.26|143.52|143.46|143.24|143.18|131693
1634044200000|2021-10-12 13:10:00|143.32|143.28|143.3|143.22|143.38|143.32|143.16|143.12|50159
1634044500000|2021-10-12 13:15:00|143.28|143.24|143.3|143.26|143.32|143.26|143.2|143.14|60768
1634044800000|2021-10-12 13:20:00|143.32|143.28|143.1|143.04|143.32|143.28|142.96|142.88|55187
1634045100000|2021-10-12 13:25:00|143.12|143.06|143.06|143|143.34|143.28|143.06|143|62668
1634045400000|2021-10-12 13:30:00|143.04|143.02|143.14|143.08|143.46|143.38|142.64|142.56|218861
1634045700000|2021-10-12 13:35:00|143.18|143.1|142.84|142.78|143.24|143.16|142.7|142.66|151990
1634046000000|2021-10-12 13:40:00|142.82|142.8|143.08|143|143.2|143.14|142.82|142.74|87754
1634046300000|2021-10-12 13:45:00|143.06|142.98|143.76|143.72|143.92|143.84|143.02|142.96|185516
1634046600000|2021-10-12 13:50:00|143.74|143.68|143.82|143.72|144.14|144.08|143.74|143.68|230028
1634046900000|2021-10-12 13:55:00|143.84|143.7|144.06|143.96|144.32|144.26|143.84|143.7|28625381
1634047200000|2021-10-12 14:00:00|144.04|143.98|144.24|144.16|144.38|144.32|144|143.92|236369
1634047500000|2021-10-12 14:05:00|144.26|144.18|144.04|143.98|144.3|144.26|143.96|143.88|119103
1634047800000|2021-10-12 14:10:00|144.02|143.96|143.92|143.86|144.08|144.02|143.8|143.72|69638
1634048100000|2021-10-12 14:15:00|143.9|143.88|143.52|143.46|144.04|143.98|143.3|143.24|181621
1634048400000|2021-10-12 14:20:00|143.5|143.44|143.26|143.16|143.5|143.44|143.14|143.1|94879
1634048700000|2021-10-12 14:25:00|143.24|143.18|143.9|143.84|143.92|143.86|143.18|143.1|165886
1634049000000|2021-10-12 14:30:00|143.88|143.8|143.9|143.86|144|143.94|143.68|143.62|117668
1634049300000|2021-10-12 14:35:00|143.94|143.88|144.26|144.2|144.26|144.2|143.84|143.78|75366
1634049600000|2021-10-12 14:40:00|144.28|144.22|144.24|144.2|144.32|144.3|144.12|144.04|117022
1634049900000|2021-10-12 14:45:00|144.28|144.18|144.1|144.04|144.32|144.22|143.88|143.8|191294
1634050200000|2021-10-12 14:50:00|144.12|144.02|143.94|143.9|144.26|144.2|143.94|143.88|402187
1634050500000|2021-10-12 14:55:00|143.92|143.92|143.8|143.74|144.18|144.12|143.8|143.72|139623
1634050800000|2021-10-12 15:00:00|143.82|143.76|143.7|143.66|144.04|144.02|143.58|143.54|103469
1634051100000|2021-10-12 15:05:00|143.68|143.64|143.82|143.76|143.9|143.86|143.66|143.6|79530
1634051400000|2021-10-12 15:10:00|143.84|143.78|143.84|143.8|143.9|143.84|143.72|143.68|104388
1634051700000|2021-10-12 15:15:00|143.86|143.84|143.88|143.84|144|143.96|143.76|143.72|145662
1634052000000|2021-10-12 15:20:00|143.86|143.82|143.78|143.74|143.9|143.86|143.72|143.66|109818
1634052300000|2021-10-12 15:25:00|143.8|143.76|143.94|143.84|144.08|144.02|143.76|143.74|296195
1634108400000|2021-10-13 07:00:00|144|142.82|144.04|143.88|144.46|144.18|143.34|142.82|394353
1634108700000|2021-10-13 07:05:00|144.02|143.9|143.32|143.22|144.16|144.02|143.2|142.94|343978
1634109000000|2021-10-13 07:10:00|143.38|143.24|142.92|142.84|143.42|143.34|142.58|142.44|356014
1634109300000|2021-10-13 07:15:00|142.98|142.86|142.86|142.72|143.26|143.1|142.54|142.38|228589
1634109600000|2021-10-13 07:20:00|142.84|142.74|143.02|142.86|143.18|143.08|142.42|142.28|132008
1634109900000|2021-10-13 07:25:00|143|142.88|143.02|142.92|143.08|143.02|142.9|142.8|67890
1634110200000|2021-10-13 07:30:00|143.08|142.94|142.82|142.72|143.2|143.08|142.78|142.64|129218
1634110500000|2021-10-13 07:35:00|142.8|142.7|142.9|142.8|143.08|142.94|142.68|142.58|158978
1634110800000|2021-10-13 07:40:00|142.88|142.82|142.62|142.56|142.96|142.92|142.52|142.46|145865
1634111100000|2021-10-13 07:45:00|142.64|142.58|142.72|142.64|142.9|142.82|142.52|142.42|176108
1634111400000|2021-10-13 07:50:00|142.74|142.66|142.56|142.44|142.9|142.84|142.5|142.44|136522
1634111700000|2021-10-13 07:55:00|142.54|142.42|142.98|142.9|142.98|142.9|142.48|142.4|101087
1634112000000|2021-10-13 08:00:00|142.96|142.88|142.46|142.4|143|142.96|142.42|142.32|99381
1634112300000|2021-10-13 08:05:00|142.44|142.36|142.84|142.8|142.94|142.86|142.42|142.34|247415
1634112600000|2021-10-13 08:10:00|142.88|142.82|142.38|142.32|142.9|142.82|142.22|142.12|319519
1634112900000|2021-10-13 08:15:00|142.36|142.3|142.14|142.08|142.38|142.32|142.08|142.02|148626
1634113200000|2021-10-13 08:20:00|142.12|142.04|142.24|142.16|142.44|142.34|141.96|141.9|144006
1634113500000|2021-10-13 08:25:00|142.28|142.2|142.1|142.02|142.54|142.44|142.1|142.02|66731
1634113800000|2021-10-13 08:30:00|142.12|142.04|142.14|142.1|142.44|142.34|142|141.92|249530
1634114100000|2021-10-13 08:35:00|142.16|142.12|142.08|142.02|142.38|142.3|142.04|142|37845
1634114400000|2021-10-13 08:40:00|142.06|142.04|141.78|141.68|142.22|142.16|141.4|141.36|526760
1634114700000|2021-10-13 08:45:00|141.76|141.7|141.64|141.58|141.88|141.8|141.54|141.46|207147
1634115000000|2021-10-13 08:50:00|141.62|141.56|142.5|142.42|142.5|142.42|141.62|141.54|194813
1634115300000|2021-10-13 08:55:00|142.52|142.44|142.38|142.3|142.6|142.5|142.3|142.22|166168
1634115600000|2021-10-13 09:00:00|142.36|142.28|142.08|142.02|142.38|142.32|142|141.92|135662
1634115900000|2021-10-13 09:05:00|142.1|142.04|142.08|142.02|142.36|142.34|141.96|141.88|147468
1634116200000|2021-10-13 09:10:00|142.06|141.98|141.8|141.74|142.22|142.16|141.74|141.7|145107
1634116500000|2021-10-13 09:15:00|141.82|141.76|141.72|141.68|142.12|142.08|141.7|141.62|168993
1634116800000|2021-10-13 09:20:00|141.74|141.7|141.66|141.62|141.8|141.72|141.56|141.52|160508
1634117100000|2021-10-13 09:25:00|141.64|141.6|141.78|141.74|141.8|141.74|141.54|141.5|105970
1634117400000|2021-10-13 09:30:00|141.76|141.72|141.52|141.46|141.9|141.82|141.52|141.46|146549
1634117700000|2021-10-13 09:35:00|141.56|141.48|141.52|141.48|141.7|141.64|141.48|141.42|162159
1634118000000|2021-10-13 09:40:00|141.5|141.44|141.3|141.22|141.5|141.44|141.12|141.06|356607
1634118300000|2021-10-13 09:45:00|141.28|141.18|141.48|141.42|141.5|141.46|141.06|141.04|725277
1634118600000|2021-10-13 09:50:00|141.5|141.4|141.38|141.3|141.62|141.56|141.28|141.2|217252
1634118900000|2021-10-13 09:55:00|141.4|141.32|142.08|142|142.1|142|141.34|141.26|184957
1634119200000|2021-10-13 10:00:00|142.1|142.02|141.84|141.78|142.1|142.04|141.72|141.64|148638
1634119500000|2021-10-13 10:05:00|141.82|141.8|141.84|141.76|142.02|141.94|141.72|141.66|61653
1634119800000|2021-10-13 10:10:00|141.82|141.74|142.14|142.08|142.24|142.16|141.7|141.62|79659
1634120100000|2021-10-13 10:15:00|142.12|142.1|142.14|142.12|142.38|142.32|142.12|142.08|96752
1634120400000|2021-10-13 10:20:00|142.12|142.08|142.42|142.36|142.42|142.38|142.04|142|46008
1634120700000|2021-10-13 10:25:00|142.4|142.38|142.38|142.3|142.56|142.5|142.32|142.26|73720
1634121000000|2021-10-13 10:30:00|142.36|142.32|142.64|142.6|142.7|142.62|142.32|142.32|15863
1634121300000|2021-10-13 10:35:00|142.7|142.62|142.58|142.52|142.74|142.66|142.54|142.46|35406
1634121600000|2021-10-13 10:40:00|142.56|142.5|142.66|142.58|142.68|142.6|142.36|142.3|89828
1634121900000|2021-10-13 10:45:00|142.68|142.6|142.62|142.6|142.7|142.64|142.54|142.5|47639
1634122200000|2021-10-13 10:50:00|142.6|142.58|142.54|142.46|142.7|142.62|142.46|142.42|51218
1634122500000|2021-10-13 10:55:00|142.52|142.48|142.54|142.46|142.66|142.58|142.48|142.46|48798
1634122800000|2021-10-13 11:00:00|142.52|142.48|142.46|142.4|142.62|142.56|142.4|142.36|61966
1634123100000|2021-10-13 11:05:00|142.44|142.38|142.44|142.34|142.44|142.4|142.24|142.16|46540
1634123400000|2021-10-13 11:10:00|142.42|142.28|142.3|142.22|142.42|142.3|142.2|142.12|22770
1634123700000|2021-10-13 11:15:00|142.32|142.24|142.18|142.14|142.34|142.3|142.18|142.12|37742
1634124000000|2021-10-13 11:20:00|142.2|142.16|142.1|142.06|142.28|142.22|142.08|142.02|54521
1634124300000|2021-10-13 11:25:00|142.08|142.02|142.24|142.2|142.34|142.28|142.06|142.02|42777
1634124600000|2021-10-13 11:30:00|142.22|142.22|142.16|142.1|142.26|142.22|142.12|142.08|47367
1634124900000|2021-10-13 11:35:00|142.14|142.08|142.14|142.1|142.22|142.16|142|141.96|76744
1634125200000|2021-10-13 11:40:00|142.18|142.12|142.04|141.96|142.22|142.16|142.04|141.96|47957
1634125500000|2021-10-13 11:45:00|142.02|141.94|142.16|142.12|142.2|142.16|141.98|141.94|52296
1634125800000|2021-10-13 11:50:00|142.2|142.14|142.3|142.24|142.3|142.28|142.16|142.12|28102
1634126100000|2021-10-13 11:55:00|142.28|142.22|142.22|142.18|142.3|142.24|142.08|142|78807
1634126400000|2021-10-13 12:00:00|142.2|142.2|142.16|142.12|142.24|142.22|142.08|142.06|73980
1634126700000|2021-10-13 12:05:00|142.2|142.14|142.2|142.16|142.28|142.24|142.16|142.14|107539
1634127000000|2021-10-13 12:10:00|142.18|142.14|142.2|142.16|142.24|142.2|142.06|142|19196
1634127300000|2021-10-13 12:15:00|142.18|142.14|142.26|142.24|142.3|142.24|142.14|142.12|43248
1634127600000|2021-10-13 12:20:00|142.24|142.2|142.36|142.3|142.4|142.38|142.2|142.16|218505
1634127900000|2021-10-13 12:25:00|142.34|142.28|142.14|142.08|142.38|142.36|142.14|142.06|47055
1634128200000|2021-10-13 12:30:00|142.12|142.04|142.12|142.04|142.26|142.22|141.98|141.86|101212
1634128500000|2021-10-13 12:35:00|142.1|142.06|142.64|142.56|142.7|142.64|142.1|142.04|124133
1634128800000|2021-10-13 12:40:00|142.62|142.58|142.44|142.4|142.76|142.7|142.36|142.32|92094
1634129100000|2021-10-13 12:45:00|142.42|142.38|142.46|142.42|142.58|142.52|142.4|142.32|74328
1634129400000|2021-10-13 12:50:00|142.44|142.38|142.56|142.52|142.72|142.62|142.36|142.32|81102
1634129700000|2021-10-13 12:55:00|142.6|142.54|142.96|142.9|143.14|143.08|142.56|142.54|136012
1634130000000|2021-10-13 13:00:00|142.94|142.92|142.7|142.62|143.08|143|142.68|142.62|36604
1634130300000|2021-10-13 13:05:00|142.72|142.64|142.68|142.64|142.88|142.82|142.6|142.52|46010
1634130600000|2021-10-13 13:10:00|142.72|142.66|142.62|142.58|142.76|142.7|142.54|142.5|47461
1634130900000|2021-10-13 13:15:00|142.64|142.6|142.54|142.52|142.78|142.74|142.5|142.46|103178
1634131200000|2021-10-13 13:20:00|142.56|142.5|142.36|142.32|142.56|142.5|142.34|142.32|82731
1634131500000|2021-10-13 13:25:00|142.34|142.3|142.2|142.18|142.38|142.34|142.16|142.1|45798
1634131800000|2021-10-13 13:30:00|142.22|142.16|142.64|142.56|142.9|142.8|142.18|142.1|293130
1634132100000|2021-10-13 13:35:00|142.62|142.52|142.26|142.18|142.64|142.56|142.06|142|126738
1634132400000|2021-10-13 13:40:00|142.24|142.2|142.3|142.22|142.32|142.22|141.96|141.88|158984
1634132700000|2021-10-13 13:45:00|142.28|142.18|142.12|142.06|142.28|142.22|141.86|141.78|221468
1634133000000|2021-10-13 13:50:00|142.14|142.08|142.32|142.26|142.54|142.48|142.12|142.06|256678
1634133300000|2021-10-13 13:55:00|142.3|142.24|142.82|142.76|142.86|142.78|142.22|142.16|153917
1634133600000|2021-10-13 14:00:00|142.84|142.78|142.64|142.6|142.94|142.88|142.5|142.48|131674
1634133900000|2021-10-13 14:05:00|142.62|142.58|142.5|142.44|142.8|142.74|142.42|142.34|159221
1634134200000|2021-10-13 14:10:00|142.52|142.46|142.48|142.44|142.68|142.62|142.1|142.06|121660
1634134500000|2021-10-13 14:15:00|142.5|142.42|142.4|142.32|142.7|142.66|142.36|142.28|163318
1634134800000|2021-10-13 14:20:00|142.42|142.34|142.34|142.28|142.46|142.42|142.22|142.16|144075
1634135100000|2021-10-13 14:25:00|142.36|142.32|143.02|142.94|143.12|143.04|142.34|142.28|190898
1634135400000|2021-10-13 14:30:00|143|142.92|143.5|143.44|143.58|143.52|142.96|142.9|151004
1634135700000|2021-10-13 14:35:00|143.48|143.46|142.98|142.92|143.52|143.46|142.88|142.8|167699
1634136000000|2021-10-13 14:40:00|142.96|142.9|143.16|143.12|143.32|143.24|142.8|142.74|197837
1634136300000|2021-10-13 14:45:00|143.18|143.1|143.24|143.2|143.34|143.26|142.86|142.82|166650
1634136600000|2021-10-13 14:50:00|143.26|143.16|143.34|143.32|143.42|143.34|143.12|143.08|209566
1634136900000|2021-10-13 14:55:00|143.36|143.3|142.98|142.94|143.38|143.34|142.96|142.94|107598
1634137200000|2021-10-13 15:00:00|143|142.96|143.12|143.08|143.22|143.2|142.92|142.9|120544
1634137500000|2021-10-13 15:05:00|143.14|143.1|143.14|143.08|143.36|143.28|143.12|143.06|175262
1634137800000|2021-10-13 15:10:00|143.12|143.06|143.08|143.06|143.12|143.08|143|142.92|191993
1634138100000|2021-10-13 15:15:00|143.06|143.04|143.14|143.1|143.24|143.2|143.06|143.02|138025
1634138400000|2021-10-13 15:20:00|143.16|143.12|143.26|143.24|143.36|143.32|143.16|143.12|147204
1634138700000|2021-10-13 15:25:00|143.24|143.22|143.34|143.32|143.42|143.36|143.18|143.16|209921
1634194800000|2021-10-14 07:00:00|143.94|143.36|142.98|142.76|144.5|144.26|142.84|142.56|459205
1634195100000|2021-10-14 07:05:00|142.96|142.78|142.94|142.78|143.56|143.34|142.68|142.5|314013
1634195400000|2021-10-14 07:10:00|142.96|142.8|142.4|142.28|142.96|142.8|142.28|142.12|284620
1634195700000|2021-10-14 07:15:00|142.44|142.3|143.02|142.82|143.02|142.82|142.14|142.08|152696
1634196000000|2021-10-14 07:20:00|143|142.78|142.38|142.3|143|142.78|142.38|142.28|192835
1634196300000|2021-10-14 07:25:00|142.36|142.28|142.7|142.62|142.76|142.64|142.2|142.08|126252
1634196600000|2021-10-14 07:30:00|142.68|142.6|142.56|142.46|143.16|143.08|142.44|142.38|252018
1634196900000|2021-10-14 07:35:00|142.58|142.48|142.1|142.02|142.74|142.64|142.1|142|178010
1634197200000|2021-10-14 07:40:00|142.08|141.98|142.1|142.02|142.2|142.1|141.94|141.84|118357
1634197500000|2021-10-14 07:45:00|142.12|141.98|142.24|142.18|142.32|142.26|141.6|141.52|334595
1634197800000|2021-10-14 07:50:00|142.26|142.2|142.62|142.56|142.64|142.58|142.26|142.2|217752
1634198100000|2021-10-14 07:55:00|142.64|142.58|142.68|142.62|142.84|142.76|142.38|142.32|206340
1634198400000|2021-10-14 08:00:00|142.72|142.64|142.84|142.76|142.84|142.76|142.46|142.4|163328
1634198700000|2021-10-14 08:05:00|142.86|142.74|143.04|142.98|143.34|143.26|142.84|142.74|243185
1634199000000|2021-10-14 08:10:00|143.08|143|142.82|142.78|143.2|143.12|142.7|142.64|154127
1634199300000|2021-10-14 08:15:00|142.8|142.76|142.68|142.62|143|142.94|142.62|142.56|231503
1634199600000|2021-10-14 08:20:00|142.66|142.64|142.56|142.48|142.84|142.78|142.52|142.46|228238
1634199900000|2021-10-14 08:25:00|142.58|142.5|142.7|142.6|142.72|142.68|142.44|142.36|157252
1634200200000|2021-10-14 08:30:00|142.66|142.62|142.9|142.86|142.94|142.88|142.6|142.58|247451
1634200500000|2021-10-14 08:35:00|142.88|142.84|142.8|142.76|142.96|142.9|142.72|142.66|187699
1634200800000|2021-10-14 08:40:00|142.78|142.78|142.98|142.94|143.08|143|142.76|142.7|233722
1634201100000|2021-10-14 08:45:00|143|142.96|143.24|143.16|143.26|143.18|142.98|142.94|164585
1634201400000|2021-10-14 08:50:00|143.28|143.18|143.36|143.3|143.48|143.42|143.22|143.16|90014
1634201700000|2021-10-14 08:55:00|143.4|143.32|143.38|143.34|143.68|143.6|143.3|143.22|185508
1634202000000|2021-10-14 09:00:00|143.42|143.36|143.76|143.7|143.78|143.74|143.42|143.36|245891
1634202300000|2021-10-14 09:05:00|143.74|143.68|143.62|143.56|143.78|143.74|143.44|143.38|125078
1634202600000|2021-10-14 09:10:00|143.66|143.58|143.8|143.74|143.88|143.8|143.48|143.4|292280
1634202900000|2021-10-14 09:15:00|143.78|143.72|143.26|143.2|143.78|143.74|143.14|143.02|176333
1634203200000|2021-10-14 09:20:00|143.24|143.16|143.3|143.26|143.36|143.28|143.02|142.98|141922
1634203500000|2021-10-14 09:25:00|143.32|143.28|143.52|143.48|143.62|143.54|143.32|143.28|77511
1634203800000|2021-10-14 09:30:00|143.5|143.46|144.54|144.48|144.58|144.5|143.5|143.46|333258
1634204100000|2021-10-14 09:35:00|144.56|144.5|144.6|144.52|144.84|144.76|144.32|144.26|696601
1634204400000|2021-10-14 09:40:00|144.58|144.5|144.74|144.7|144.82|144.72|144.56|144.48|102810
1634204700000|2021-10-14 09:45:00|144.76|144.68|144.66|144.6|144.76|144.7|144.54|144.44|394390
1634205000000|2021-10-14 09:50:00|144.68|144.62|144.88|144.82|145.28|145.2|144.68|144.62|1353521
1634205300000|2021-10-14 09:55:00|144.86|144.8|144.6|144.52|145|144.92|144.6|144.5|449942
1634205600000|2021-10-14 10:00:00|144.58|144.56|144.16|144.1|144.58|144.56|144.16|144.08|134138
1634205900000|2021-10-14 10:05:00|144.14|144.12|144.02|143.96|144.34|144.24|143.96|143.94|128761
1634206200000|2021-10-14 10:10:00|144|143.94|144.38|144.36|144.44|144.4|143.92|143.88|232111
1634206500000|2021-10-14 10:15:00|144.4|144.38|144.04|143.98|144.52|144.48|144.02|143.98|121165
1634206800000|2021-10-14 10:20:00|144.02|143.96|143.94|143.88|144.02|143.98|143.7|143.66|97380
1634207100000|2021-10-14 10:25:00|143.98|143.9|143.6|143.52|144.16|144.08|143.6|143.52|165635
1634207400000|2021-10-14 10:30:00|143.58|143.5|143.46|143.38|143.58|143.5|143.18|143.14|98469
1634207700000|2021-10-14 10:35:00|143.5|143.4|143.42|143.4|143.68|143.6|143.36|143.32|58461
1634208000000|2021-10-14 10:40:00|143.44|143.42|143.4|143.34|143.48|143.44|143.26|143.18|124307
1634208300000|2021-10-14 10:45:00|143.38|143.32|143.76|143.7|143.8|143.74|143.22|143.14|341746
1634208600000|2021-10-14 10:50:00|143.74|143.68|143.58|143.56|143.86|143.78|143.56|143.52|218651
1634208900000|2021-10-14 10:55:00|143.56|143.52|143.52|143.44|143.66|143.6|143.48|143.4|36706
1634209200000|2021-10-14 11:00:00|143.5|143.42|143.42|143.36|143.64|143.6|143.38|143.3|65749
1634209500000|2021-10-14 11:05:00|143.4|143.34|143.26|143.2|143.42|143.38|143.24|143.18|23273
1634209800000|2021-10-14 11:10:00|143.28|143.22|143.54|143.52|143.54|143.52|143.28|143.22|97000
1634210100000|2021-10-14 11:15:00|143.52|143.5|143.7|143.62|143.76|143.68|143.42|143.36|167190
1634210400000|2021-10-14 11:20:00|143.72|143.64|143.66|143.62|143.74|143.68|143.56|143.5|47421
1634210700000|2021-10-14 11:25:00|143.64|143.64|143.58|143.5|143.72|143.64|143.54|143.48|52350
1634211000000|2021-10-14 11:30:00|143.6|143.52|143.42|143.34|143.7|143.66|143.38|143.34|72135
1634211300000|2021-10-14 11:35:00|143.46|143.36|143.52|143.46|143.56|143.52|143.46|143.36|58844
1634211600000|2021-10-14 11:40:00|143.5|143.48|143.5|143.46|143.56|143.52|143.36|143.34|40372
1634211900000|2021-10-14 11:45:00|143.52|143.44|143.56|143.5|143.58|143.56|143.46|143.42|62565
1634212200000|2021-10-14 11:50:00|143.58|143.52|143.7|143.66|143.76|143.72|143.5|143.46|125708
1634212500000|2021-10-14 11:55:00|143.68|143.64|143.7|143.64|143.76|143.72|143.66|143.64|63899
1634212800000|2021-10-14 12:00:00|143.68|143.66|143.76|143.72|143.76|143.72|143.66|143.62|67040
1634213100000|2021-10-14 12:05:00|143.74|143.7|143.86|143.8|143.92|143.9|143.68|143.66|92117
1634213400000|2021-10-14 12:10:00|143.84|143.82|143.84|143.8|144|143.92|143.82|143.76|49667
1634213700000|2021-10-14 12:15:00|143.86|143.82|144.06|144.02|144.08|144.04|143.84|143.8|108812
1634214000000|2021-10-14 12:20:00|144.04|144|144.2|144.18|144.34|144.26|144|143.98|71387
1634214300000|2021-10-14 12:25:00|144.18|144.14|144.18|144.1|144.3|144.22|144.1|144.04|56179
1634214600000|2021-10-14 12:30:00|144.16|144.12|144.4|144.36|144.4|144.36|144.1|144.04|90328
1634214900000|2021-10-14 12:35:00|144.44|144.38|144.5|144.44|144.72|144.66|144.44|144.36|284083
1634215200000|2021-10-14 12:40:00|144.48|144.46|144.06|144.02|144.56|144.5|144.06|144.02|400993
1634215500000|2021-10-14 12:45:00|144.08|144|144.32|144.26|144.34|144.28|143.92|143.88|302996
1634215800000|2021-10-14 12:50:00|144.3|144.24|144.6|144.54|144.6|144.54|144.26|144.22|192751
1634216100000|2021-10-14 12:55:00|144.64|144.56|144.68|144.64|144.88|144.82|144.6|144.56|88275
1634216400000|2021-10-14 13:00:00|144.66|144.62|144.6|144.52|144.72|144.66|144.38|144.36|165777
1634216700000|2021-10-14 13:05:00|144.58|144.54|144.66|144.64|144.74|144.66|144.46|144.42|70653
1634217000000|2021-10-14 13:10:00|144.68|144.66|144.62|144.58|144.82|144.74|144.56|144.5|82450
1634217300000|2021-10-14 13:15:00|144.64|144.6|144.58|144.52|144.88|144.8|144.56|144.52|164055
1634217600000|2021-10-14 13:20:00|144.6|144.54|144.42|144.38|144.74|144.68|144.42|144.36|158869
1634217900000|2021-10-14 13:25:00|144.44|144.4|144.2|144.18|144.54|144.48|144.18|144.16|94900
1634218200000|2021-10-14 13:30:00|144.24|144.16|144.24|144.16|144.32|144.28|143.9|143.8|319947
1634218500000|2021-10-14 13:35:00|144.22|144.18|143.92|143.86|144.28|144.18|143.82|143.78|250452
1634218800000|2021-10-14 13:40:00|143.9|143.82|143.38|143.3|143.9|143.82|142.98|142.94|388433
1634219100000|2021-10-14 13:45:00|143.36|143.32|143.36|143.32|143.72|143.64|143.26|143.2|197020
1634219400000|2021-10-14 13:50:00|143.38|143.34|142.76|142.7|143.6|143.54|142.7|142.64|181337
1634219700000|2021-10-14 13:55:00|142.74|142.68|142.92|142.86|142.98|142.96|142.68|142.6|211475
1634220000000|2021-10-14 14:00:00|142.94|142.88|143.54|143.46|143.56|143.5|142.94|142.88|217557
1634220300000|2021-10-14 14:05:00|143.56|143.48|143.02|142.98|143.64|143.56|142.94|142.88|212320
1634220600000|2021-10-14 14:10:00|143.04|143|143.16|143.08|143.28|143.22|143|142.94|194488
1634220900000|2021-10-14 14:15:00|143.18|143.1|142.92|142.88|143.2|143.16|142.88|142.84|361050
1634221200000|2021-10-14 14:20:00|142.94|142.9|143.28|143.22|143.3|143.26|142.82|142.78|246405
1634221500000|2021-10-14 14:25:00|143.26|143.2|143.06|143|143.26|143.2|142.96|142.92|159559
1634221800000|2021-10-14 14:30:00|143.08|143.02|143|142.96|143.22|143.18|142.98|142.9|89733
1634222100000|2021-10-14 14:35:00|143.02|142.98|143|142.94|143.14|143.12|142.74|142.68|948771
1634222400000|2021-10-14 14:40:00|143.02|142.92|143.08|143.04|143.16|143.14|142.98|142.92|172789
1634222700000|2021-10-14 14:45:00|143.06|143.02|142.96|142.94|143.08|143.04|142.8|142.74|195073
1634223000000|2021-10-14 14:50:00|142.98|142.96|143.02|143|143.04|143|142.92|142.86|80141
1634223300000|2021-10-14 14:55:00|143.04|143.02|142.86|142.82|143.1|143.08|142.84|142.82|237748
1634223600000|2021-10-14 15:00:00|142.84|142.8|142.78|142.74|142.94|142.9|142.7|142.66|227190
1634223900000|2021-10-14 15:05:00|142.76|142.76|142.82|142.8|142.86|142.84|142.76|142.72|123179
1634224200000|2021-10-14 15:10:00|142.84|142.82|142.7|142.68|142.98|142.94|142.66|142.64|310289
1634224500000|2021-10-14 15:15:00|142.72|142.7|142.9|142.88|142.96|142.92|142.72|142.7|199362
1634224800000|2021-10-14 15:20:00|142.88|142.86|143.04|143.02|143.1|143.08|142.88|142.86|363081
1634225100000|2021-10-14 15:25:00|143.06|143.04|143.22|143.18|143.3|143.26|143.06|143|256030
1634281200000|2021-10-15 07:00:00|144.62|143|144.4|144.14|144.62|144.14|143.5|143|402618
1634281500000|2021-10-15 07:05:00|144.38|144.16|143.74|143.58|144.46|144.24|143.48|143.32|354663
1634281800000|2021-10-15 07:10:00|143.76|143.6|144.16|143.96|144.18|143.98|143.1|143|265850
1634282100000|2021-10-15 07:15:00|144.26|143.98|144.88|144.68|145.36|145.18|144.2|143.98|589581
1634282400000|2021-10-15 07:20:00|144.86|144.66|144.38|144.26|145.24|145.14|144.2|144.1|645952
1634282700000|2021-10-15 07:25:00|144.36|144.28|144.84|144.74|144.88|144.74|144.28|144.2|207730
1634283000000|2021-10-15 07:30:00|144.8|144.68|144.74|144.62|144.96|144.8|144.7|144.6|249793
1634283300000|2021-10-15 07:35:00|144.72|144.64|144.3|144.18|144.72|144.66|144.2|144.12|220697
1634283600000|2021-10-15 07:40:00|144.28|144.14|143.76|143.64|144.34|144.24|143.76|143.64|262202
1634283900000|2021-10-15 07:45:00|143.74|143.62|144.08|144|144.26|144.12|143.72|143.58|147363
1634284200000|2021-10-15 07:50:00|144.06|143.98|144.06|143.96|144.2|144.12|143.9|143.82|107170
1634284500000|2021-10-15 07:55:00|144.04|143.98|144.24|144.18|144.28|144.22|144.02|143.96|186258
1634284800000|2021-10-15 08:00:00|144.22|144.16|143.9|143.86|144.24|144.16|143.82|143.76|319884
1634285100000|2021-10-15 08:05:00|143.88|143.84|143.96|143.92|144.08|144|143.84|143.78|189541
1634285400000|2021-10-15 08:10:00|143.98|143.94|144.46|144.38|144.5|144.44|143.98|143.94|87229
1634285700000|2021-10-15 08:15:00|144.44|144.36|144.54|144.44|144.64|144.56|144.24|144.22|288708
1634286000000|2021-10-15 08:20:00|144.52|144.46|144.78|144.66|144.8|144.66|144.42|144.32|50309
1634286300000|2021-10-15 08:25:00|144.76|144.68|144.48|144.4|144.9|144.8|144.46|144.4|223458
1634286600000|2021-10-15 08:30:00|144.46|144.42|144.52|144.44|144.62|144.52|144.28|144.18|82526
1634286900000|2021-10-15 08:35:00|144.5|144.42|144.66|144.58|144.68|144.6|144.4|144.36|77467
1634287200000|2021-10-15 08:40:00|144.64|144.6|144.5|144.46|144.7|144.64|144.5|144.46|55915
1634287500000|2021-10-15 08:45:00|144.48|144.42|144.28|144.18|144.66|144.6|144.26|144.18|207196
1634287800000|2021-10-15 08:50:00|144.26|144.2|144.28|144.26|144.4|144.32|144.1|144|71455
1634288100000|2021-10-15 08:55:00|144.26|144.24|144.18|144.14|144.42|144.36|144.14|144.1|67390
1634288400000|2021-10-15 09:00:00|144.22|144.16|144.1|144.02|144.3|144.26|144.06|143.98|62024
1634288700000|2021-10-15 09:05:00|144.08|144.04|143.92|143.88|144.14|144.06|143.9|143.82|55424
1634289300000|2021-10-15 09:15:00|144.42|144.12|144|143.9|144.42|144.32|144|143.9|1417068
1634289600000|2021-10-15 09:20:00|143.98|143.88|143.94|143.9|144|143.96|143.86|143.84|100342
1634289900000|2021-10-15 09:25:00|143.92|143.88|143.84|143.76|143.94|143.9|143.7|143.62|70297
1634290200000|2021-10-15 09:30:00|143.86|143.78|143.9|143.82|144|143.96|143.82|143.76|261567
1634290500000|2021-10-15 09:35:00|143.92|143.84|143.94|143.9|144.08|144|143.9|143.84|77568
1634290800000|2021-10-15 09:40:00|143.92|143.88|143.86|143.78|144.2|144.12|143.82|143.76|139274
1634291100000|2021-10-15 09:45:00|143.78|143.8|143.96|143.86|144|143.94|143.78|143.76|95590
1634291400000|2021-10-15 09:50:00|143.94|143.84|143.94|143.88|144|143.96|143.86|143.8|29459
1634291700000|2021-10-15 09:55:00|143.92|143.86|143.94|143.86|144.06|143.98|143.88|143.82|66028
1634292000000|2021-10-15 10:00:00|143.92|143.88|144|143.92|144.06|144|143.88|143.82|50616
1634292300000|2021-10-15 10:05:00|143.98|143.94|144.1|144.04|144.22|144.2|143.98|143.94|57539
1634292600000|2021-10-15 10:10:00|144.12|144.06|143.98|143.9|144.16|144.12|143.94|143.88|88755
1634292900000|2021-10-15 10:15:00|143.96|143.92|143.86|143.82|144|143.92|143.8|143.72|27736
1634293200000|2021-10-15 10:20:00|143.9|143.84|143.82|143.78|143.96|143.9|143.8|143.74|41781
1634293500000|2021-10-15 10:25:00|143.8|143.8|143.72|143.66|143.88|143.84|143.68|143.64|26893
1634293800000|2021-10-15 10:30:00|143.74|143.68|143.88|143.82|143.96|143.88|143.7|143.66|38788
1634294100000|2021-10-15 10:35:00|143.86|143.84|143.86|143.82|143.98|143.92|143.78|143.74|25882
1634294400000|2021-10-15 10:40:00|143.88|143.8|143.66|143.6|143.88|143.8|143.64|143.56|28104
1634294700000|2021-10-15 10:45:00|143.64|143.58|143.62|143.6|143.7|143.66|143.6|143.56|63337
1634295000000|2021-10-15 10:50:00|143.64|143.58|143.46|143.42|143.66|143.62|143.42|143.4|36672
1634295300000|2021-10-15 10:55:00|143.5|143.44|143.66|143.64|143.66|143.64|143.5|143.44|63882
1634295600000|2021-10-15 11:00:00|143.7|143.66|143.82|143.78|143.9|143.82|143.68|143.64|71284
1634295900000|2021-10-15 11:05:00|143.8|143.74|143.92|143.84|143.98|143.9|143.78|143.7|21956
1634296200000|2021-10-15 11:10:00|143.9|143.86|144|143.94|144.08|144|143.9|143.84|36325
1634296500000|2021-10-15 11:15:00|144.02|143.96|144.02|143.98|144.08|144|143.86|143.8|25246
1634296800000|2021-10-15 11:20:00|144|144|144|143.96|144.08|144.02|143.98|143.92|37106
1634297100000|2021-10-15 11:25:00|143.98|143.98|144|143.96|144|143.98|143.9|143.86|35973
1634297400000|2021-10-15 11:30:00|143.98|143.94|144.04|143.98|144.12|144.04|143.96|143.94|73508
1634297700000|2021-10-15 11:35:00|144.02|144|144.2|144.16|144.34|144.28|144.02|144|112173
1634298000000|2021-10-15 11:40:00|144.22|144.18|144.2|144.14|144.32|144.28|144.14|144.08|61423
1634298300000|2021-10-15 11:45:00|144.22|144.16|144.24|144.22|144.32|144.28|144.14|144.08|49475
1634298600000|2021-10-15 11:50:00|144.22|144.2|144.12|144.04|144.22|144.2|144|143.98|133680
1634298900000|2021-10-15 11:55:00|144.14|144.06|144.18|144.12|144.28|144.22|144.12|144.06|46777
1634299200000|2021-10-15 12:00:00|144.16|144.1|144.3|144.26|144.62|144.54|144.1|144.04|343981
1634299500000|2021-10-15 12:05:00|144.34|144.28|144.52|144.48|144.72|144.64|144.3|144.28|155593
1634299800000|2021-10-15 12:10:00|144.54|144.46|144.54|144.52|144.62|144.56|144.44|144.4|152320
1634300100000|2021-10-15 12:15:00|144.56|144.54|144.56|144.5|144.58|144.54|144.44|144.42|188529
1634300400000|2021-10-15 12:20:00|144.54|144.52|144.78|144.72|144.78|144.72|144.54|144.44|370855
1634300700000|2021-10-15 12:25:00|144.8|144.74|144.82|144.78|144.9|144.82|144.66|144.62|258808
1634301000000|2021-10-15 12:30:00|144.84|144.8|144.68|144.64|144.86|144.82|144.58|144.5|154981
1634301300000|2021-10-15 12:35:00|144.7|144.66|144.58|144.54|144.8|144.72|144.56|144.5|75539
1634301600000|2021-10-15 12:40:00|144.62|144.56|144.78|144.74|144.82|144.78|144.56|144.52|111217
1634301900000|2021-10-15 12:45:00|144.76|144.7|144.88|144.82|144.9|144.86|144.74|144.66|99183
1634302200000|2021-10-15 12:50:00|144.9|144.84|144.9|144.84|144.92|144.88|144.8|144.76|103116
1634302500000|2021-10-15 12:55:00|144.88|144.82|144.88|144.84|145|144.94|144.82|144.78|207895
1634302800000|2021-10-15 13:00:00|144.86|144.82|144.88|144.84|144.92|144.88|144.82|144.78|71564
1634303100000|2021-10-15 13:05:00|144.9|144.86|144.94|144.88|145|144.96|144.86|144.82|81210
1634303400000|2021-10-15 13:10:00|144.96|144.9|145.08|145.02|145.08|145.02|144.9|144.86|517561
1634303700000|2021-10-15 13:15:00|145.12|145.04|145.18|145.12|145.4|145.38|145|144.9|691086
1634304000000|2021-10-15 13:20:00|145.22|145.1|145.22|145.16|145.32|145.24|145.16|145.1|333385
1634304300000|2021-10-15 13:25:00|145.24|145.18|145.18|145.12|145.46|145.4|145.06|144.98|151774
1634304600000|2021-10-15 13:30:00|145.16|145.06|144.84|144.8|145.48|145.42|144.7|144.62|1000818
1634304900000|2021-10-15 13:35:00|144.86|144.82|144.9|144.82|145.16|145.08|144.8|144.76|294528
1634305200000|2021-10-15 13:40:00|144.88|144.8|145.14|145.06|145.22|145.14|144.78|144.76|239086
1634305500000|2021-10-15 13:45:00|145.12|145.04|144.58|144.5|145.12|145.06|144.58|144.5|189682
1634305800000|2021-10-15 13:50:00|144.56|144.52|144.46|144.38|144.58|144.52|144.34|144.26|270015
1634306100000|2021-10-15 13:55:00|144.48|144.4|144.7|144.58|144.72|144.62|144.4|144.38|96619
1634306400000|2021-10-15 14:00:00|144.68|144.6|144.56|144.46|144.68|144.6|144.38|144.32|71729
1634306700000|2021-10-15 14:05:00|144.58|144.48|144.78|144.72|144.92|144.84|144.58|144.48|56471
1634307000000|2021-10-15 14:10:00|144.76|144.7|144.72|144.68|144.94|144.86|144.7|144.66|136287
1634307300000|2021-10-15 14:15:00|144.74|144.7|144.38|144.32|144.74|144.7|144.34|144.26|190447
1634307600000|2021-10-15 14:20:00|144.36|144.3|144.32|144.28|144.38|144.34|144.28|144.22|177460
1634307900000|2021-10-15 14:25:00|144.34|144.26|143.88|143.8|144.34|144.26|143.8|143.76|185119
1634308200000|2021-10-15 14:30:00|143.9|143.82|144.08|144|144.1|144.02|143.66|143.64|130283
1634308500000|2021-10-15 14:35:00|144.1|143.98|144|143.94|144.18|144.1|143.92|143.88|101978
1634308800000|2021-10-15 14:40:00|144.02|143.96|144.3|144.26|144.32|144.28|144.02|143.96|164917
1634309100000|2021-10-15 14:45:00|144.28|144.24|144.3|144.26|144.36|144.3|144.1|144.08|175231
1634309400000|2021-10-15 14:50:00|144.28|144.22|143.96|143.9|144.3|144.24|143.96|143.88|181577
1634309700000|2021-10-15 14:55:00|143.94|143.92|144.12|144.1|144.14|144.1|143.92|143.9|95662
1634310000000|2021-10-15 15:00:00|144.14|144.08|144.02|143.98|144.32|144.24|144.02|143.98|168188
1634310300000|2021-10-15 15:05:00|144|143.96|143.96|143.9|144.06|144.02|143.86|143.8|228967
1634310600000|2021-10-15 15:10:00|143.94|143.92|143.88|143.86|143.96|143.94|143.68|143.64|200220
1634310900000|2021-10-15 15:15:00|143.9|143.88|144.12|144.08|144.22|144.18|143.86|143.78|252540
1634311200000|2021-10-15 15:20:00|144.14|144.1|144.38|144.32|144.4|144.36|144.06|144.04|226560
1634311500000|2021-10-15 15:25:00|144.4|144.34|144.48|144.42|144.5|144.48|144.32|144.3|399541
1634540400000|2021-10-18 07:00:00|143.92|143.22|142.44|142.26|144|143.92|142.38|142.12|1645894
1634540700000|2021-10-18 07:05:00|142.42|142.24|142.84|142.68|143.82|143.64|142.32|142.2|590851
1634541000000|2021-10-18 07:10:00|142.82|142.7|143.18|143|143.2|143|141.52|141.32|1393302
1634541300000|2021-10-18 07:15:00|143.22|143.02|142.56|142.42|143.5|143.26|142.54|142.4|323005
1634541600000|2021-10-18 07:20:00|142.6|142.44|142.64|142.5|143.4|143.24|142.48|142.38|312208
1634541900000|2021-10-18 07:25:00|142.66|142.48|142.34|142.26|142.66|142.52|142.14|142.06|417877
1634542200000|2021-10-18 07:30:00|142.3|142.28|142.78|142.7|142.92|142.8|142.22|142.12|289647
1634542500000|2021-10-18 07:35:00|142.84|142.74|142.32|142.22|142.94|142.8|141.98|141.82|381520
1634542800000|2021-10-18 07:40:00|142.3|142.24|142.26|142.16|142.46|142.36|142.08|141.98|495480
1634543100000|2021-10-18 07:45:00|142.24|142.24|142.22|142.14|142.54|142.48|142.02|141.88|138865
1634543400000|2021-10-18 07:50:00|142.24|142.16|142.26|142.18|142.44|142.38|142.16|142.12|145456
1634543700000|2021-10-18 07:55:00|142.32|142.2|142.3|142.22|142.52|142.44|142.12|142.04|95481
1634544000000|2021-10-18 08:00:00|142.28|142.2|142.42|142.38|142.56|142.5|142.16|142.1|83724
1634544300000|2021-10-18 08:05:00|142.46|142.4|142.88|142.8|142.88|142.8|142.46|142.4|51855
1634544600000|2021-10-18 08:10:00|142.86|142.78|142.82|142.74|143.02|142.94|142.78|142.72|76729
1634544900000|2021-10-18 08:15:00|142.8|142.76|143.24|143.16|143.28|143.18|142.78|142.76|44065
1634545200000|2021-10-18 08:20:00|143.22|143.18|143.42|143.32|143.46|143.38|143.22|143.16|66670
1634545500000|2021-10-18 08:25:00|143.4|143.3|143.06|142.96|143.52|143.46|143.06|142.96|83873
1634545800000|2021-10-18 08:30:00|143.04|142.98|143.02|142.9|143.16|143.1|142.86|142.76|61060
1634546100000|2021-10-18 08:35:00|143.04|142.92|143.28|143.2|143.36|143.3|142.94|142.86|71864
1634546400000|2021-10-18 08:40:00|143.26|143.18|143.22|143.16|143.32|143.24|143.1|143.02|47696
1634546700000|2021-10-18 08:45:00|143.2|143.18|143.22|143.16|143.34|143.28|143.18|143.14|47278
1634547000000|2021-10-18 08:50:00|143.2|143.18|143|142.92|143.24|143.18|143|142.92|60724
1634547300000|2021-10-18 08:55:00|142.98|142.9|143.14|143.1|143.16|143.12|142.9|142.84|129343
1634547600000|2021-10-18 09:00:00|143.16|143.12|143.16|143.1|143.28|143.22|143.02|143|92270
1634547900000|2021-10-18 09:05:00|143.18|143.12|143.28|143.22|143.46|143.34|143.12|143.06|93912
1634548200000|2021-10-18 09:10:00|143.3|143.24|142.88|142.8|143.32|143.24|142.88|142.78|92519
1634548500000|2021-10-18 09:15:00|142.86|142.78|142.7|142.64|142.86|142.78|142.58|142.52|108189
1634548800000|2021-10-18 09:20:00|142.68|142.6|142.66|142.6|142.7|142.64|142.46|142.42|59995
1634549100000|2021-10-18 09:25:00|142.68|142.58|142.66|142.62|142.8|142.76|142.52|142.44|93089
1634549400000|2021-10-18 09:30:00|142.68|142.58|142.68|142.62|142.82|142.74|142.5|142.44|118027
1634549700000|2021-10-18 09:35:00|142.66|142.6|142.54|142.48|142.68|142.62|142.36|142.3|59737
1634550000000|2021-10-18 09:40:00|142.52|142.46|142.7|142.6|142.88|142.82|142.46|142.38|114429
1634550300000|2021-10-18 09:45:00|142.72|142.62|142.92|142.88|143|142.96|142.68|142.62|53840
1634550600000|2021-10-18 09:50:00|142.94|142.9|143.06|143|143.18|143.06|142.9|142.88|93602
1634550900000|2021-10-18 09:55:00|143.08|143.02|143.28|143.22|143.32|143.24|143.04|143|35867
1634551200000|2021-10-18 10:00:00|143.26|143.2|143.4|143.34|143.42|143.36|143.22|143.16|41901
1634551500000|2021-10-18 10:05:00|143.42|143.36|143.64|143.58|143.66|143.58|143.4|143.32|105789
1634551800000|2021-10-18 10:10:00|143.62|143.56|143.46|143.4|143.74|143.66|143.42|143.34|129355
1634552100000|2021-10-18 10:15:00|143.48|143.42|143.24|143.18|143.5|143.48|143.1|143.02|77487
1634552400000|2021-10-18 10:20:00|143.26|143.2|142.96|142.9|143.3|143.26|142.96|142.9|80610
1634552700000|2021-10-18 10:25:00|142.98|142.92|142.82|142.78|143.04|142.98|142.76|142.68|57675
1634553000000|2021-10-18 10:30:00|142.84|142.8|142.56|142.5|142.86|142.8|142.48|142.44|130005
1634553300000|2021-10-18 10:35:00|142.54|142.48|142.36|142.32|142.54|142.5|142.24|142.2|91947
1634553600000|2021-10-18 10:40:00|142.34|142.3|142.48|142.42|142.48|142.42|142.32|142.24|56569
1634553900000|2021-10-18 10:45:00|142.46|142.4|142.54|142.46|142.54|142.46|142.34|142.26|52029
1634554200000|2021-10-18 10:50:00|142.52|142.44|142.48|142.44|142.54|142.48|142.4|142.36|74424
1634554500000|2021-10-18 10:55:00|142.52|142.46|142.56|142.5|142.72|142.6|142.46|142.42|61141
1634554800000|2021-10-18 11:00:00|142.54|142.52|142.6|142.54|142.66|142.6|142.5|142.44|63312
1634555100000|2021-10-18 11:05:00|142.62|142.52|142.7|142.68|142.74|142.68|142.4|142.38|67426
1634555400000|2021-10-18 11:10:00|142.72|142.64|143.04|142.94|143.06|142.98|142.66|142.58|55332
1634555700000|2021-10-18 11:15:00|143.02|142.96|142.6|142.54|143.06|143.02|142.6|142.54|160171
1634556000000|2021-10-18 11:20:00|142.62|142.52|141.98|141.86|142.62|142.52|141.82|141.72|1233179
1634556300000|2021-10-18 11:25:00|141.96|141.88|142.18|142.06|142.3|142.18|141.96|141.86|163622
1634556600000|2021-10-18 11:30:00|142.2|142.08|142.3|142.26|142.54|142.46|142.16|142.06|879710
1634556900000|2021-10-18 11:35:00|142.24|142.24|142.42|142.32|142.54|142.42|142.22|142.14|111884
1634557200000|2021-10-18 11:40:00|142.38|142.3|142.46|142.36|142.72|142.62|142.34|142.24|65491
1634557500000|2021-10-18 11:45:00|142.44|142.38|142.62|142.52|142.66|142.58|142.42|142.38|76953
1634557800000|2021-10-18 11:50:00|142.6|142.54|142.7|142.62|142.8|142.7|142.56|142.5|54551
1634558100000|2021-10-18 11:55:00|142.68|142.56|142.6|142.52|142.68|142.56|142.48|142.42|48279
1634558400000|2021-10-18 12:00:00|142.58|142.5|142.32|142.26|142.58|142.5|142.22|142.16|54838
1634558700000|2021-10-18 12:05:00|142.3|142.28|142.26|142.22|142.46|142.4|142.26|142.2|29390
1634559000000|2021-10-18 12:10:00|142.24|142.2|142.16|142.1|142.32|142.26|142.12|142.06|45315
1634559300000|2021-10-18 12:15:00|142.18|142.12|142.08|142.04|142.18|142.16|142.06|142|55925
1634559600000|2021-10-18 12:20:00|142.06|142.02|142.24|142.18|142.5|142.42|142|141.96|318327
1634559900000|2021-10-18 12:25:00|142.22|142.2|142.08|142.02|142.26|142.22|142.04|141.96|171324
1634560200000|2021-10-18 12:30:00|142.06|142|142.26|142.2|142.4|142.34|142.04|142|173517
1634560500000|2021-10-18 12:35:00|142.28|142.22|141.98|141.96|142.38|142.32|141.98|141.96|311226
1634560800000|2021-10-18 12:40:00|141.96|141.94|142.06|141.96|142.2|142.14|141.78|141.74|305754
1634561100000|2021-10-18 12:45:00|142.08|141.98|142.22|142.18|142.36|142.32|142.08|141.98|216772
1634561400000|2021-10-18 12:50:00|142.26|142.2|142.02|141.92|142.5|142.46|141.98|141.92|180779
1634561700000|2021-10-18 12:55:00|142|141.9|141.76|141.72|142.04|142|141.72|141.66|343459
1634562000000|2021-10-18 13:00:00|141.8|141.74|142.06|142|142.22|142.18|141.74|141.7|231874
1634562300000|2021-10-18 13:05:00|142.04|141.98|141.84|141.8|142.08|142.02|141.72|141.64|80096
1634562600000|2021-10-18 13:10:00|141.88|141.82|142.02|141.94|142.12|142.02|141.74|141.66|99425
1634562900000|2021-10-18 13:15:00|142.04|141.96|142.38|142.34|142.46|142.4|142|141.94|215238
1634563200000|2021-10-18 13:20:00|142.42|142.32|142.6|142.56|142.64|142.58|142.28|142.22|116968
1634563500000|2021-10-18 13:25:00|142.58|142.54|142.48|142.4|142.72|142.64|142.3|142.26|104264
1634563800000|2021-10-18 13:30:00|142.46|142.42|142.54|142.5|142.72|142.64|142.4|142.32|266510
1634564100000|2021-10-18 13:35:00|142.58|142.52|142.6|142.54|142.64|142.62|142.34|142.3|227010
1634564400000|2021-10-18 13:40:00|142.58|142.5|142.64|142.56|142.76|142.68|142.38|142.32|160939
1634564700000|2021-10-18 13:45:00|142.62|142.58|142.52|142.48|142.7|142.66|142.42|142.36|112856
1634565000000|2021-10-18 13:50:00|142.5|142.44|142.22|142.14|142.56|142.5|142.16|142.08|350781
1634565300000|2021-10-18 13:55:00|142.2|142.12|142.2|142.18|142.3|142.22|141.96|141.88|163219
1634565600000|2021-10-18 14:00:00|142.24|142.2|142.4|142.36|142.48|142.42|142.12|142.04|350425
1634565900000|2021-10-18 14:05:00|142.42|142.38|142.28|142.2|142.9|142.82|142.22|142.16|528881
1634566200000|2021-10-18 14:10:00|142.26|142.18|142.62|142.56|142.64|142.6|142.26|142.18|162021
1634566500000|2021-10-18 14:15:00|142.64|142.58|142.76|142.7|142.82|142.78|142.54|142.5|149154
1634566800000|2021-10-18 14:20:00|142.74|142.68|142.96|142.92|143.02|142.94|142.66|142.64|124110
1634567100000|2021-10-18 14:25:00|142.94|142.9|142.86|142.78|142.96|142.9|142.74|142.68|100506
1634567400000|2021-10-18 14:30:00|142.84|142.76|142.94|142.88|143.02|142.94|142.78|142.72|84131
1634567700000|2021-10-18 14:35:00|142.96|142.9|142.9|142.8|143.02|142.94|142.78|142.74|90352
1634568000000|2021-10-18 14:40:00|142.88|142.82|143.02|142.96|143.02|142.96|142.72|142.68|81979
1634568300000|2021-10-18 14:45:00|143|142.92|142.94|142.88|143.16|143.12|142.88|142.84|187226
1634568600000|2021-10-18 14:50:00|142.92|142.86|142.92|142.88|143.04|143.02|142.84|142.78|241250
1634568900000|2021-10-18 14:55:00|142.9|142.86|142.84|142.8|142.96|142.92|142.8|142.76|175062
1634569200000|2021-10-18 15:00:00|142.86|142.82|142.86|142.82|142.98|142.94|142.84|142.8|174393
1634569500000|2021-10-18 15:05:00|142.88|142.84|142.92|142.88|142.94|142.92|142.72|142.68|110271
1634569800000|2021-10-18 15:10:00|142.9|142.86|142.86|142.84|142.9|142.86|142.86|142.84|42612
1634570100000|2021-10-18 15:15:00|142.88|142.86|142.9|142.84|142.92|142.86|142.74|142.72|87642
1634570400000|2021-10-18 15:20:00|142.88|142.86|142.96|142.92|143.04|143|142.86|142.86|91339
1634570700000|2021-10-18 15:25:00|142.94|142.9|142.74|142.72|142.96|142.9|142.66|142.64|118251
1634626800000|2021-10-19 07:00:00|143.08|142.84|142.46|142.22|143.08|142.92|142.14|141.88|554743
1634627100000|2021-10-19 07:05:00|142.44|142.24|142.26|142.1|143.02|142.82|142.14|141.96|163026
1634627400000|2021-10-19 07:10:00|142.24|142.08|142.36|142.26|142.74|142.56|141.56|141.38|250791
1634627700000|2021-10-19 07:15:00|142.34|142.28|142.16|142.06|142.6|142.46|142.02|141.88|82103
1634628000000|2021-10-19 07:20:00|142.2|142.04|141.94|141.8|142.28|142.08|141.76|141.6|116117
1634628300000|2021-10-19 07:25:00|141.98|141.84|142.18|142.1|142.46|142.36|141.94|141.84|72910
1634628600000|2021-10-19 07:30:00|142.16|142.06|142.3|142.2|142.56|142.44|142.04|141.92|127849
1634628900000|2021-10-19 07:35:00|142.34|142.24|142.04|142|142.48|142.34|141.94|141.86|127625
1634629200000|2021-10-19 07:40:00|142.08|142.02|142.18|142.08|142.32|142.24|142.08|141.98|43963
1634629500000|2021-10-19 07:45:00|142.16|142.06|141.8|141.72|142.2|142.1|141.74|141.64|185570
1634629800000|2021-10-19 07:50:00|141.78|141.7|141.62|141.6|141.8|141.74|141.4|141.34|127167
1634630100000|2021-10-19 07:55:00|141.7|141.62|141.78|141.72|142|141.9|141.62|141.52|87571
1634630400000|2021-10-19 08:00:00|141.76|141.68|141.34|141.28|141.8|141.7|141.26|141.2|284248
1634630700000|2021-10-19 08:05:00|141.32|141.3|141.46|141.38|141.88|141.84|141.3|141.22|310197
1634631000000|2021-10-19 08:10:00|141.44|141.36|141.96|141.9|142.04|141.96|141.36|141.28|300758
1634631300000|2021-10-19 08:15:00|142|141.86|141.54|141.44|142|141.88|141.52|141.42|116358
1634631600000|2021-10-19 08:20:00|141.52|141.46|141.46|141.42|141.66|141.56|141.26|141.2|208121
1634631900000|2021-10-19 08:25:00|141.44|141.38|141.28|141.22|141.46|141.42|141.2|141.12|156495
1634632200000|2021-10-19 08:30:00|141.32|141.24|141.04|140.98|141.36|141.28|140.96|140.9|624097
1634632500000|2021-10-19 08:35:00|141.02|140.96|140.92|140.9|141.16|141.1|140.82|140.74|679435
1634632800000|2021-10-19 08:40:00|140.9|140.88|140.94|140.86|141.12|141.06|140.84|140.76|195152
1634633100000|2021-10-19 08:45:00|140.92|140.88|141.1|141.08|141.14|141.12|140.9|140.84|191350
1634633400000|2021-10-19 08:50:00|141.12|141.1|141.28|141.22|141.5|141.44|141.12|141.06|131899
1634633700000|2021-10-19 08:55:00|141.32|141.2|141.32|141.22|141.38|141.34|141.06|141|246777
1634634000000|2021-10-19 09:00:00|141.3|141.2|141.22|141.14|141.38|141.3|141.12|141.06|55763
1634634300000|2021-10-19 09:05:00|141.24|141.12|141.3|141.22|141.54|141.46|141.16|141.1|66972
1634634600000|2021-10-19 09:10:00|141.28|141.24|141.1|141.04|141.3|141.26|141.06|141|52033
1634634900000|2021-10-19 09:15:00|141.12|141.06|140.9|140.86|141.14|141.1|140.8|140.74|102581
1634635200000|2021-10-19 09:20:00|140.88|140.84|140.78|140.7|140.98|140.94|140.7|140.66|87887
1634635500000|2021-10-19 09:25:00|140.76|140.68|140.74|140.68|140.9|140.84|140.64|140.58|184893
1634635800000|2021-10-19 09:30:00|140.76|140.7|141.02|140.94|141.06|140.96|140.58|140.5|77557
1634636100000|2021-10-19 09:35:00|141.04|140.96|141.08|141.02|141.14|141.06|140.88|140.82|68016
1634636400000|2021-10-19 09:40:00|141.12|141.04|140.98|140.92|141.24|141.14|140.88|140.8|72616
1634636700000|2021-10-19 09:45:00|141|140.88|141.1|141.02|141.14|141.08|140.88|140.8|45246
1634637000000|2021-10-19 09:50:00|141.08|141|141.24|141.2|141.32|141.26|140.9|140.86|85197
1634637300000|2021-10-19 09:55:00|141.22|141.18|141.1|141.08|141.28|141.24|141.08|141|51360
1634637600000|2021-10-19 10:00:00|141.08|141.04|141.36|141.3|141.4|141.34|141.04|140.96|43928
1634637900000|2021-10-19 10:05:00|141.4|141.32|141.46|141.4|141.56|141.48|141.34|141.3|60405
1634638200000|2021-10-19 10:10:00|141.44|141.42|141.4|141.32|141.58|141.5|141.28|141.22|132315
1634638500000|2021-10-19 10:15:00|141.38|141.3|141.22|141.16|141.4|141.36|141.22|141.16|79299
1634638800000|2021-10-19 10:20:00|141.24|141.18|141.1|141.08|141.26|141.22|141.08|141.04|40589
1634639100000|2021-10-19 10:25:00|141.12|141.06|141.3|141.26|141.34|141.32|141.08|141|54539
1634639400000|2021-10-19 10:30:00|141.32|141.24|141.34|141.26|141.44|141.38|141.22|141.18|52555
1634639700000|2021-10-19 10:35:00|141.32|141.28|141.44|141.38|141.46|141.42|141.3|141.24|64479
1634640000000|2021-10-19 10:40:00|141.46|141.4|141.44|141.38|141.46|141.42|141.4|141.34|52374
1634640300000|2021-10-19 10:45:00|141.46|141.4|141.4|141.36|141.46|141.44|141.36|141.28|11163898
1634640600000|2021-10-19 10:50:00|141.42|141.38|141.2|141.16|141.42|141.38|141.1|141.02|11322606
1634640900000|2021-10-19 10:55:00|141.18|141.18|141.14|141.08|141.28|141.22|141.06|141.04|45035
1634641200000|2021-10-19 11:00:00|141.12|141.1|141.02|140.96|141.26|141.2|141.02|140.96|110039
1634641500000|2021-10-19 11:05:00|141|140.98|140.96|140.9|141.06|141.02|140.88|140.78|46338
1634641800000|2021-10-19 11:10:00|140.94|140.88|141.14|141.1|141.14|141.12|140.88|140.84|97634
1634642100000|2021-10-19 11:15:00|141.16|141.12|141.18|141.12|141.28|141.22|141|140.94|98868
1634642400000|2021-10-19 11:20:00|141.16|141.14|140.92|140.84|141.16|141.14|140.92|140.82|81446
1634642700000|2021-10-19 11:25:00|140.9|140.86|141.02|140.96|141.04|140.98|140.84|140.76|87341
1634643000000|2021-10-19 11:30:00|141.04|140.98|140.94|140.9|141.1|141.06|140.86|140.84|61542
1634643300000|2021-10-19 11:35:00|140.92|140.86|140.92|140.84|140.96|140.88|140.72|140.66|167288
1634643600000|2021-10-19 11:40:00|140.9|140.86|140.96|140.88|141.06|141|140.84|140.78|202726
1634643900000|2021-10-19 11:45:00|140.94|140.9|140.84|140.78|140.98|140.92|140.8|140.74|67882
1634644200000|2021-10-19 11:50:00|140.86|140.8|140.96|140.92|141.06|141|140.86|140.78|36037
1634644500000|2021-10-19 11:55:00|140.94|140.88|141|140.94|141.06|141|140.92|140.86|66648
1634644800000|2021-10-19 12:00:00|140.98|140.96|140.86|140.82|141.04|141|140.84|140.82|41976
1634645100000|2021-10-19 12:05:00|140.88|140.84|141.14|141.08|141.16|141.1|140.88|140.82|174180
1634645400000|2021-10-19 12:10:00|141.12|141.06|141.1|141.04|141.16|141.12|141.04|141.02|65340
1634645700000|2021-10-19 12:15:00|141.08|141.02|141.06|141|141.16|141.1|141.02|141|24420
1634646000000|2021-10-19 12:20:00|141.08|141.02|141.3|141.24|141.38|141.3|141.02|140.98|205594
1634646300000|2021-10-19 12:25:00|141.32|141.26|141.38|141.32|141.42|141.34|141.26|141.2|54440
1634646600000|2021-10-19 12:30:00|141.36|141.3|141.26|141.2|141.38|141.34|141.24|141.18|46495
1634646900000|2021-10-19 12:35:00|141.28|141.18|141.28|141.22|141.4|141.36|141.2|141.14|60662
1634647200000|2021-10-19 12:40:00|141.26|141.18|141.1|141.04|141.34|141.28|141.1|141.04|73131
1634647500000|2021-10-19 12:45:00|141.08|141.06|141.16|141.1|141.28|141.22|141.08|141.02|198703
1634647800000|2021-10-19 12:50:00|141.14|141.08|141.1|141.04|141.24|141.18|141.06|141|63628
1634648100000|2021-10-19 12:55:00|141.12|141.06|140.98|140.94|141.14|141.1|140.92|140.88|49633
1634648400000|2021-10-19 13:00:00|140.96|140.9|141|140.92|141.02|140.96|140.82|140.76|65658
1634648700000|2021-10-19 13:05:00|141.02|140.94|140.9|140.82|141.1|141.02|140.84|140.78|42807
1634649000000|2021-10-19 13:10:00|140.88|140.8|140.72|140.7|140.94|140.9|140.72|140.66|141154
1634649300000|2021-10-19 13:15:00|140.74|140.68|140.7|140.62|140.8|140.72|140.62|140.54|59971
1634649600000|2021-10-19 13:20:00|140.68|140.64|140.78|140.72|140.88|140.82|140.64|140.6|50110
1634649900000|2021-10-19 13:25:00|140.8|140.74|140.7|140.66|140.88|140.82|140.5|140.44|221752
1634650200000|2021-10-19 13:30:00|140.72|140.68|140.78|140.7|140.98|140.9|140.6|140.5|98971
1634650500000|2021-10-19 13:35:00|140.76|140.66|140.68|140.66|140.92|140.82|140.62|140.54|73008
1634650800000|2021-10-19 13:40:00|140.66|140.6|140.38|140.34|140.74|140.66|140.38|140.28|166434
1634651100000|2021-10-19 13:45:00|140.4|140.38|140.52|140.46|140.7|140.62|140.32|140.26|136244
1634651400000|2021-10-19 13:50:00|140.54|140.48|140.52|140.44|140.68|140.62|140.38|140.34|200258
1634651700000|2021-10-19 13:55:00|140.54|140.46|140.4|140.34|140.54|140.52|140.26|140.22|94872
1634652000000|2021-10-19 14:00:00|140.38|140.32|140.3|140.22|140.42|140.38|140.14|140.06|243882
1634652300000|2021-10-19 14:05:00|140.28|140.24|140.12|140.04|140.34|140.3|139.96|139.88|673379
1634652600000|2021-10-19 14:10:00|140.1|140.02|139.88|139.8|140.28|140.22|139.88|139.78|263858
1634652900000|2021-10-19 14:15:00|139.9|139.82|140.14|140.06|140.22|140.18|139.84|139.76|131420
1634653200000|2021-10-19 14:20:00|140.16|140.08|139.88|139.84|140.18|140.14|139.76|139.72|187138
1634653500000|2021-10-19 14:25:00|139.9|139.86|140.2|140.12|140.22|140.2|139.88|139.82|173040
1634653800000|2021-10-19 14:30:00|140.18|140.14|139.9|139.86|140.36|140.32|139.8|139.74|220011
1634654100000|2021-10-19 14:35:00|139.88|139.84|140|139.98|140.1|140.04|139.88|139.82|131797
1634654400000|2021-10-19 14:40:00|139.98|139.96|139.68|139.64|140|139.96|139.56|139.52|194087
1634654700000|2021-10-19 14:45:00|139.66|139.6|139.5|139.46|139.7|139.66|139.5|139.44|159496
1634655000000|2021-10-19 14:50:00|139.48|139.44|138.78|138.74|139.48|139.44|138.6|138.56|1113531
1634655300000|2021-10-19 14:55:00|138.8|138.76|139.36|139.32|139.46|139.38|138.78|138.74|793858
1634655600000|2021-10-19 15:00:00|139.4|139.34|139.36|139.3|139.7|139.62|139.3|139.26|649360
1634655900000|2021-10-19 15:05:00|139.34|139.28|139.74|139.66|139.94|139.84|139.3|139.26|222951
1634656200000|2021-10-19 15:10:00|139.72|139.64|139.72|139.68|139.78|139.72|139.5|139.44|613294
1634656500000|2021-10-19 15:15:00|139.64|139.64|139.52|139.44|139.72|139.64|139.5|139.42|212364
1634656800000|2021-10-19 15:20:00|139.5|139.42|139.38|139.36|139.5|139.42|139.26|139.18|143656
1634657100000|2021-10-19 15:25:00|139.36|139.32|139.58|139.5|139.58|139.5|139.34|139.28|288999
1634713200000|2021-10-20 07:00:00|139.84|139.58|137.88|137.64|139.84|139.58|137.5|137.48|1792477
1634713500000|2021-10-20 07:05:00|137.9|137.66|138.6|138.44|138.76|138.5|137.86|137.66|451952
1634713800000|2021-10-20 07:10:00|138.64|138.46|138.92|138.78|139.32|139.14|138.6|138.44|583046
1634714100000|2021-10-20 07:15:00|138.94|138.8|137.34|137.24|139.06|138.9|137.2|137.08|487708
1634714400000|2021-10-20 07:20:00|137.32|137.26|137.42|137.28|137.9|137.8|137.2|137.12|423134
1634714700000|2021-10-20 07:25:00|137.44|137.3|136.96|136.8|137.6|137.46|136.6|136.5|708296
1634715000000|2021-10-20 07:30:00|136.94|136.82|137.32|137.26|137.34|137.26|136.7|136.62|229601
1634715300000|2021-10-20 07:35:00|137.3|137.24|137.52|137.42|137.64|137.5|137.02|137|612858
1634715600000|2021-10-20 07:40:00|137.54|137.44|137.94|137.82|138|137.92|137.54|137.44|177234
1634715900000|2021-10-20 07:45:00|137.96|137.84|137.8|137.66|138.24|138.14|137.7|137.62|346330
1634716200000|2021-10-20 07:50:00|137.78|137.68|137.24|137.2|137.78|137.7|136.96|136.86|527125
1634716500000|2021-10-20 07:55:00|137.22|137.18|137.22|137.12|137.26|137.18|136.96|136.88|431195
1634716800000|2021-10-20 08:00:00|137.2|137.04|137.14|137.04|137.42|137.3|137.02|136.94|227208
1634717100000|2021-10-20 08:05:00|137.16|137.06|137.74|137.62|137.78|137.7|137.16|137.06|77990
1634717400000|2021-10-20 08:10:00|137.72|137.64|137.4|137.3|137.72|137.64|137.3|137.22|204807
1634717700000|2021-10-20 08:15:00|137.42|137.32|137.38|137.26|137.52|137.4|137.06|137.04|172637
1634718000000|2021-10-20 08:20:00|137.36|137.22|137.56|137.5|137.62|137.56|137.1|137.06|166057
1634718300000|2021-10-20 08:25:00|137.58|137.52|138.2|138.1|138.3|138.2|137.56|137.52|169390
1634718600000|2021-10-20 08:30:00|138.22|138.12|138.06|137.98|138.34|138.26|137.86|137.8|226247
1634718900000|2021-10-20 08:35:00|138.04|137.94|137.94|137.86|138.06|137.96|137.72|137.6|67341
1634719200000|2021-10-20 08:40:00|137.92|137.82|138.1|138|138.14|138.06|137.74|137.7|144665
1634719500000|2021-10-20 08:45:00|138.12|138.02|138.3|138.28|138.46|138.36|137.96|137.88|156379
1634719800000|2021-10-20 08:50:00|138.32|138.3|138.34|138.26|138.5|138.44|138.26|138.2|144188
1634720100000|2021-10-20 08:55:00|138.32|138.24|138.4|138.36|138.66|138.6|138.28|138.22|106030
1634720400000|2021-10-20 09:00:00|138.38|138.34|138.5|138.44|138.62|138.54|138.2|138.14|112790
1634720700000|2021-10-20 09:05:00|138.48|138.4|138.72|138.64|138.74|138.68|138.44|138.4|198723
1634721000000|2021-10-20 09:10:00|138.7|138.62|138.7|138.68|138.74|138.7|138.54|138.5|97760
1634721300000|2021-10-20 09:15:00|138.72|138.64|138.78|138.68|138.82|138.74|138.48|138.38|105037
1634721600000|2021-10-20 09:20:00|138.76|138.7|138.9|138.8|138.96|138.88|138.64|138.6|143992
1634721900000|2021-10-20 09:25:00|138.92|138.82|139.24|139.18|139.26|139.18|138.82|138.76|251529
1634722200000|2021-10-20 09:30:00|139.28|139.16|139.5|139.42|139.5|139.44|139.1|139|446451
1634722500000|2021-10-20 09:35:00|139.48|139.4|139.04|139.02|139.48|139.4|139.04|139|96663
1634722800000|2021-10-20 09:40:00|139.06|139|139.18|139.1|139.2|139.1|139.04|138.96|23468
1634723100000|2021-10-20 09:45:00|139.16|139.08|138.88|138.8|139.16|139.08|138.78|138.68|84633
1634723400000|2021-10-20 09:50:00|138.86|138.78|139.14|139.08|139.14|139.08|138.72|138.64|219061
1634723700000|2021-10-20 09:55:00|139.16|139.1|139.42|139.36|139.44|139.36|139.14|139.08|32343
1634724000000|2021-10-20 10:00:00|139.4|139.34|139.28|139.24|139.48|139.42|139.28|139.24|95105
1634724300000|2021-10-20 10:05:00|139.26|139.26|139.18|139.12|139.4|139.32|139.16|139.1|53558
1634724600000|2021-10-20 10:10:00|139.2|139.14|139.04|138.94|139.24|139.18|138.84|138.78|110511
1634724900000|2021-10-20 10:15:00|139.02|138.92|138.96|138.88|139.14|139.06|138.86|138.82|50827
1634725200000|2021-10-20 10:20:00|138.98|138.9|139.08|139.02|139.16|139.08|138.92|138.88|80441
1634725500000|2021-10-20 10:25:00|139.06|139|138.9|138.82|139.1|139.06|138.84|138.78|89420
1634725800000|2021-10-20 10:30:00|138.88|138.84|138.48|138.42|138.88|138.84|138.38|138.34|128869
1634726100000|2021-10-20 10:35:00|138.46|138.44|138.36|138.28|138.48|138.44|138.24|138.16|122970
1634726400000|2021-10-20 10:40:00|138.38|138.3|138.48|138.4|138.56|138.48|138.32|138.28|66532
1634726700000|2021-10-20 10:45:00|138.46|138.42|138.38|138.3|138.54|138.48|138.24|138.16|33891
1634727000000|2021-10-20 10:50:00|138.36|138.28|138.38|138.32|138.44|138.36|138.2|138.16|40330
1634727300000|2021-10-20 10:55:00|138.36|138.34|138.56|138.48|138.56|138.5|138.3|138.22|30458
1634727600000|2021-10-20 11:00:00|138.54|138.44|138.86|138.8|139.04|138.94|138.48|138.42|155083
1634727900000|2021-10-20 11:05:00|138.84|138.78|138.9|138.86|139|138.92|138.7|138.64|90444
1634728200000|2021-10-20 11:10:00|138.92|138.88|138.68|138.66|139|138.92|138.68|138.64|123773
1634728500000|2021-10-20 11:15:00|138.72|138.68|138.82|138.74|138.92|138.86|138.72|138.68|58738
1634728800000|2021-10-20 11:20:00|138.78|138.76|138.76|138.7|138.94|138.88|138.74|138.68|45049
1634729100000|2021-10-20 11:25:00|138.8|138.72|138.7|138.66|138.9|138.82|138.68|138.64|45802
1634729400000|2021-10-20 11:30:00|138.68|138.64|138.62|138.56|138.82|138.78|138.62|138.56|50822
1634729700000|2021-10-20 11:35:00|138.6|138.54|138.62|138.56|138.74|138.66|138.54|138.48|88410
1634730000000|2021-10-20 11:40:00|138.64|138.58|138.42|138.34|138.66|138.62|138.4|138.32|41412
1634730300000|2021-10-20 11:45:00|138.44|138.36|138.4|138.34|138.56|138.5|138.34|138.26|72057
1634730600000|2021-10-20 11:50:00|138.38|138.32|138.44|138.36|138.5|138.46|138.34|138.28|67653
1634730900000|2021-10-20 11:55:00|138.42|138.38|138.28|138.22|138.56|138.48|138.28|138.22|68190
1634731200000|2021-10-20 12:00:00|138.3|138.24|138.16|138.08|138.32|138.28|138.08|138|89621
1634731500000|2021-10-20 12:05:00|138.14|138.1|138.02|137.96|138.28|138.2|137.94|137.84|94844
1634731800000|2021-10-20 12:10:00|138|137.9|137.58|137.56|138|137.92|137.58|137.56|154059
1634732100000|2021-10-20 12:15:00|137.56|137.52|137|136.94|137.56|137.54|136.92|136.86|270671
1634732400000|2021-10-20 12:20:00|136.98|136.96|137|136.92|137.14|137.06|136.8|136.76|311748
1634732700000|2021-10-20 12:25:00|137.04|136.94|136.68|136.62|137.04|136.98|136.64|136.6|120671
1634733000000|2021-10-20 12:30:00|136.66|136.64|136.54|136.48|136.76|136.68|136.5|136.46|149715
1634733300000|2021-10-20 12:35:00|136.52|136.44|136.34|136.28|136.72|136.68|136.34|136.28|253986
1634733600000|2021-10-20 12:40:00|136.38|136.3|136.2|136.12|136.5|136.4|136.08|136.02|312307
1634733900000|2021-10-20 12:45:00|136.24|136.14|136.26|136.18|136.34|136.26|136.08|136|354581
1634734200000|2021-10-20 12:50:00|136.28|136.2|136.06|136.02|136.32|136.26|135.9|135.62|609122
1634734500000|2021-10-20 12:55:00|136.08|136.04|135.76|135.68|136.14|136.12|135.66|135.6|288856
1634734800000|2021-10-20 13:00:00|135.78|135.7|135.18|135.12|135.8|135.76|135.06|135.02|964159
1634735100000|2021-10-20 13:05:00|135.14|135.1|134.54|134.46|135.2|135.14|134.32|134.28|1664410
1634735400000|2021-10-20 13:10:00|134.48|134.4|134.48|134.42|134.8|134.76|134.46|134.38|1223001
1634735700000|2021-10-20 13:15:00|134.5|134.44|134.16|134.1|134.56|134.48|133.96|133.88|575754
1634736000000|2021-10-20 13:20:00|134.14|134.08|134.2|134.14|134.22|134.18|133.94|133.86|749720
1634736300000|2021-10-20 13:25:00|134.18|134.1|132.88|132.78|134.2|134.16|132.88|132.78|997406
1634736600000|2021-10-20 13:30:00|132.9|132.8|134.52|134.42|135.14|135.02|132.76|132.74|1877893
1634736900000|2021-10-20 13:35:00|134.48|134.4|134.32|134.24|134.56|134.48|134.1|134.02|693379
1634737200000|2021-10-20 13:40:00|134.3|134.22|134.58|134.5|134.92|134.86|134.28|134.2|321211
1634737500000|2021-10-20 13:45:00|134.56|134.48|135.66|135.6|135.74|135.66|134.56|134.46|365829
1634737800000|2021-10-20 13:50:00|135.72|135.62|135.86|135.8|135.96|135.88|135.54|135.5|496695
1634738100000|2021-10-20 13:55:00|135.84|135.78|135.88|135.82|136.02|135.94|135.7|135.64|242445
1634738400000|2021-10-20 14:00:00|135.9|135.8|136.28|136.2|136.54|136.44|135.68|135.62|285789
1634738700000|2021-10-20 14:05:00|136.26|136.18|136.52|136.44|136.64|136.6|136.14|136.1|548034
1634739000000|2021-10-20 14:10:00|136.56|136.46|136.9|136.82|137.16|137.06|136.56|136.46|1020692
1634739300000|2021-10-20 14:15:00|136.92|136.84|136.7|136.66|137.04|136.96|136.7|136.66|313842
1634739600000|2021-10-20 14:20:00|136.68|136.64|136.78|136.7|137.1|137|136.56|136.46|259094
1634739900000|2021-10-20 14:25:00|136.76|136.72|136.9|136.86|137.22|137.14|136.68|136.6|441843
1634740200000|2021-10-20 14:30:00|136.88|136.82|136.98|136.92|137.12|137.06|136.7|136.66|144845
1634740500000|2021-10-20 14:35:00|136.96|136.88|137.38|137.3|137.44|137.32|136.84|136.76|118253
1634740800000|2021-10-20 14:40:00|137.36|137.32|137.62|137.58|137.66|137.58|137.26|137.18|166795
1634741100000|2021-10-20 14:45:00|137.6|137.56|137.68|137.6|137.74|137.64|137.44|137.36|124394
1634741400000|2021-10-20 14:50:00|137.66|137.62|137.78|137.74|137.9|137.82|137.62|137.58|278341
1634741700000|2021-10-20 14:55:00|137.8|137.76|138.04|137.98|138.04|138|137.78|137.74|252695
1634742000000|2021-10-20 15:00:00|138.02|138|138|137.96|138.2|138.16|137.92|137.86|205416
1634742300000|2021-10-20 15:05:00|138.02|137.98|138.28|138.24|138.34|138.28|138.02|137.98|243632
1634742600000|2021-10-20 15:10:00|138.3|138.26|138.28|138.22|138.42|138.38|138.14|138.1|211033
1634742900000|2021-10-20 15:15:00|138.26|138.18|138|137.96|138.3|138.24|137.94|137.92|151325
1634743200000|2021-10-20 15:20:00|138.02|137.98|138.16|138.12|138.28|138.24|138.02|137.98|239981
1634743500000|2021-10-20 15:25:00|138.18|138.14|138.28|138.22|138.3|138.22|138.06|138.04|340825
1634799600000|2021-10-21 07:00:00|137.76|137.46|135.84|135.64|137.76|137.46|135.82|135.6|746246
1634799900000|2021-10-21 07:05:00|135.82|135.66|136|135.78|136.12|135.94|135.44|135.22|901308
1634800200000|2021-10-21 07:10:00|135.98|135.84|135.78|135.56|136|135.9|135.52|135.34|221809
1634800500000|2021-10-21 07:15:00|135.8|135.58|136.44|136.3|136.48|136.32|135.72|135.58|316930
1634800800000|2021-10-21 07:20:00|136.46|136.32|135.7|135.56|136.48|136.32|135.6|135.46|537845
1634801100000|2021-10-21 07:25:00|135.78|135.58|136.56|136.4|136.56|136.4|135.7|135.58|195374
1634801400000|2021-10-21 07:30:00|136.6|136.42|137.7|137.56|137.74|137.6|136.6|136.42|133130
1634801700000|2021-10-21 07:35:00|137.72|137.58|137.84|137.7|137.88|137.84|137.58|137.42|203646
1634802000000|2021-10-21 07:40:00|137.88|137.72|137.5|137.38|138|137.88|137.36|137.24|245154
1634802300000|2021-10-21 07:45:00|137.52|137.4|137.74|137.7|137.92|137.8|137.5|137.4|113862
1634802600000|2021-10-21 07:50:00|137.72|137.62|137.74|137.7|137.88|137.72|137.56|137.42|150122
1634802900000|2021-10-21 07:55:00|137.72|137.62|138.08|138|138.3|138.18|137.7|137.62|108925
1634803200000|2021-10-21 08:00:00|138.06|137.98|137.48|137.36|138.06|137.98|137.44|137.34|229235
1634803500000|2021-10-21 08:05:00|137.46|137.34|137.44|137.34|137.5|137.4|137.22|137.1|59336
1634803800000|2021-10-21 08:10:00|137.46|137.36|137.62|137.54|137.72|137.6|137.46|137.36|77551
1634804100000|2021-10-21 08:15:00|137.64|137.56|138.3|138.2|138.32|138.2|137.58|137.54|96766
1634804400000|2021-10-21 08:20:00|138.34|138.22|138.08|137.98|138.48|138.38|138|137.86|137789
1634804700000|2021-10-21 08:25:00|138.04|137.96|137.56|137.46|138.04|137.96|137.56|137.42|54862
1634805000000|2021-10-21 08:30:00|137.54|137.48|137.7|137.6|137.7|137.6|137.46|137.36|114569
1634805300000|2021-10-21 08:35:00|137.72|137.62|137.96|137.9|137.98|137.94|137.72|137.62|80147
1634805600000|2021-10-21 08:40:00|137.98|137.86|138.14|138.06|138.34|138.22|137.98|137.86|102320
1634805900000|2021-10-21 08:45:00|138.18|138.08|137.98|137.92|138.2|138.16|137.88|137.8|41384
1634806200000|2021-10-21 08:50:00|138|137.94|137.82|137.76|138.04|137.94|137.78|137.74|173274
1634806500000|2021-10-21 08:55:00|137.8|137.74|137.86|137.78|137.88|137.8|137.6|137.5|102674
1634806800000|2021-10-21 09:00:00|137.84|137.76|137.72|137.64|137.86|137.76|137.64|137.56|74665
1634807100000|2021-10-21 09:05:00|137.7|137.62|137.26|137.18|137.72|137.62|137.22|137.12|72832
1634807400000|2021-10-21 09:10:00|137.3|137.2|137.24|137.16|137.34|137.26|137.12|137.08|158098
1634807700000|2021-10-21 09:15:00|137.26|137.18|137.32|137.3|137.42|137.32|137.24|137.18|56524
1634808000000|2021-10-21 09:20:00|137.3|137.26|137.42|137.34|137.46|137.38|137.22|137.18|88912
1634808300000|2021-10-21 09:25:00|137.32|137.36|137.72|137.66|137.72|137.68|137.32|137.28|80631
1634808600000|2021-10-21 09:30:00|137.74|137.68|137.98|137.94|138|137.94|137.66|137.62|167249
1634808900000|2021-10-21 09:35:00|137.96|137.92|137.94|137.84|138.26|138.18|137.9|137.8|80804
1634809200000|2021-10-21 09:40:00|137.92|137.82|137.96|137.9|138.08|137.96|137.8|137.7|123796
1634809500000|2021-10-21 09:45:00|137.9|137.86|138|137.94|138.06|137.98|137.88|137.82|99279
1634809800000|2021-10-21 09:50:00|138.02|137.96|138.28|138.22|138.38|138.3|138|137.94|61654
1634810100000|2021-10-21 09:55:00|138.3|138.2|138.16|138.08|138.32|138.28|138.12|138.06|92989
1634810400000|2021-10-21 10:00:00|138.14|138.06|137.98|137.9|138.26|138.2|137.96|137.9|209193
1634810700000|2021-10-21 10:05:00|138|137.92|138.12|138.08|138.22|138.12|137.88|137.8|115445
1634811000000|2021-10-21 10:10:00|138.1|138.1|138.4|138.32|138.5|138.48|138.1|138.08|90320
1634811300000|2021-10-21 10:15:00|138.38|138.28|138.46|138.4|138.6|138.54|138.34|138.26|95115
1634811600000|2021-10-21 10:20:00|138.44|138.36|138.14|138.04|138.44|138.36|138.12|138.02|25223
1634811900000|2021-10-21 10:25:00|138.12|138.06|137.96|137.9|138.18|138.1|137.92|137.8|68361
1634812200000|2021-10-21 10:30:00|137.94|137.88|137.56|137.48|137.94|137.9|137.44|137.32|115140
1634812500000|2021-10-21 10:35:00|137.54|137.5|137.54|137.48|137.72|137.6|137.44|137.34|134292
1634812800000|2021-10-21 10:40:00|137.48|137.44|137.36|137.34|137.64|137.54|137.34|137.28|232221
1634813100000|2021-10-21 10:45:00|137.38|137.36|137.62|137.56|137.7|137.6|137.38|137.34|143482
1634813400000|2021-10-21 10:50:00|137.6|137.54|137.34|137.26|137.62|137.56|137.28|137.2|182411
1634813700000|2021-10-21 10:55:00|137.32|137.28|137.4|137.3|137.4|137.32|137.3|137.26|16638
1634814000000|2021-10-21 11:00:00|137.38|137.32|137.34|137.28|137.4|137.34|137.28|137.22|50307
1634814300000|2021-10-21 11:05:00|137.36|137.26|137.54|137.46|137.54|137.46|137.34|137.26|89785
1634814600000|2021-10-21 11:10:00|137.56|137.48|137.6|137.54|137.64|137.6|137.5|137.4|84603
1634814900000|2021-10-21 11:15:00|137.62|137.56|137.96|137.92|137.96|137.92|137.58|137.52|79163
1634815200000|2021-10-21 11:20:00|138|137.94|138.26|138.18|138.34|138.22|138|137.94|193193
1634815500000|2021-10-21 11:25:00|138.28|138.2|138.18|138.12|138.44|138.36|138.08|138.02|73329
1634815800000|2021-10-21 11:30:00|138.16|138.1|138.3|138.22|138.3|138.22|138.08|138.02|27974
1634816100000|2021-10-21 11:35:00|138.28|138.24|138.4|138.34|138.4|138.36|138.24|138.18|60103
1634816400000|2021-10-21 11:40:00|138.38|138.3|138.26|138.18|138.42|138.34|138.22|138.16|61723
1634816700000|2021-10-21 11:45:00|138.28|138.2|138.52|138.46|138.52|138.46|138.18|138.12|68413
1634817000000|2021-10-21 11:50:00|138.5|138.44|138.32|138.26|138.52|138.46|138.3|138.24|147237
1634817300000|2021-10-21 11:55:00|138.3|138.28|138.12|138.04|138.4|138.32|138.12|138.02|76073
1634817600000|2021-10-21 12:00:00|138.14|138.06|138.24|138.14|138.24|138.14|138|137.9|58349
1634817900000|2021-10-21 12:05:00|138.22|138.12|138.34|138.28|138.36|138.3|138.18|138.12|52327
1634818200000|2021-10-21 12:10:00|138.36|138.3|138.24|138.16|138.36|138.32|138.2|138.12|63576
1634818500000|2021-10-21 12:15:00|138.22|138.18|138.54|138.44|138.54|138.44|138.22|138.18|66026
1634818800000|2021-10-21 12:20:00|138.52|138.46|138.46|138.38|138.56|138.5|138.42|138.38|66123
1634819100000|2021-10-21 12:25:00|138.44|138.36|138.28|138.2|138.44|138.36|138.2|138.18|94928
1634819400000|2021-10-21 12:30:00|138.26|138.18|138.22|138.12|138.28|138.22|138.04|137.98|79632
1634819700000|2021-10-21 12:35:00|138.2|138.1|138.34|138.28|138.34|138.3|138|137.94|107374
1634820000000|2021-10-21 12:40:00|138.32|138.26|138.62|138.54|138.62|138.54|138.22|138.16|75312
1634820300000|2021-10-21 12:45:00|138.6|138.58|138.72|138.66|138.72|138.68|138.52|138.46|78881
1634820600000|2021-10-21 12:50:00|138.7|138.62|138.5|138.42|138.7|138.66|138.46|138.36|84222
1634820900000|2021-10-21 12:55:00|138.52|138.44|138.58|138.54|138.7|138.66|138.52|138.44|124595
1634821200000|2021-10-21 13:00:00|138.6|138.52|138.52|138.48|138.6|138.52|138.4|138.32|169816
1634821500000|2021-10-21 13:05:00|138.54|138.5|138.78|138.7|138.78|138.7|138.54|138.5|182603
1634821800000|2021-10-21 13:10:00|138.8|138.72|138.7|138.64|139|138.94|138.7|138.6|134826
1634822100000|2021-10-21 13:15:00|138.72|138.66|138.52|138.48|138.72|138.68|138.5|138.44|97373
1634822400000|2021-10-21 13:20:00|138.5|138.5|138.6|138.58|138.82|138.74|138.48|138.46|114666
1634822700000|2021-10-21 13:25:00|138.58|138.56|138.3|138.24|138.6|138.56|138.3|138.22|155373
1634823000000|2021-10-21 13:30:00|138.28|138.26|138.6|138.52|138.84|138.78|138.26|138.18|457650
1634823300000|2021-10-21 13:35:00|138.58|138.56|138.46|138.38|138.8|138.76|138.36|138.3|218970
1634823600000|2021-10-21 13:40:00|138.48|138.4|138.52|138.44|138.66|138.54|138.42|138.36|82991
1634823900000|2021-10-21 13:45:00|138.54|138.46|138.76|138.72|138.8|138.74|138.44|138.38|124520
1634824200000|2021-10-21 13:50:00|138.78|138.74|138.92|138.88|139.02|139|138.78|138.72|220504
1634824500000|2021-10-21 13:55:00|138.9|138.86|138.8|138.74|138.92|138.88|138.7|138.6|172507
1634824800000|2021-10-21 14:00:00|138.78|138.72|138.74|138.7|138.94|138.88|138.72|138.7|141847
1634825100000|2021-10-21 14:05:00|138.76|138.72|138.92|138.86|138.92|138.88|138.6|138.54|93441
1634825400000|2021-10-21 14:10:00|138.9|138.84|138.88|138.82|139.14|139.08|138.88|138.76|240541
1634825700000|2021-10-21 14:15:00|138.86|138.84|138.62|138.54|138.86|138.84|138.56|138.48|98071
1634826000000|2021-10-21 14:20:00|138.6|138.52|138.68|138.62|138.74|138.7|138.56|138.5|105687
1634826300000|2021-10-21 14:25:00|138.7|138.64|139.14|139.08|139.14|139.08|138.66|138.62|146797
1634826600000|2021-10-21 14:30:00|139.12|139.06|139.06|139.02|139.42|139.32|138.96|138.9|240421
1634826900000|2021-10-21 14:35:00|139.08|139.04|139.1|139.04|139.12|139.06|138.88|138.82|71271
1634827200000|2021-10-21 14:40:00|139.08|139.02|139.06|139.02|139.24|139.18|139.02|138.96|101625
1634827500000|2021-10-21 14:45:00|139.04|139|139.18|139.16|139.24|139.2|139|138.92|114070
1634827800000|2021-10-21 14:50:00|139.16|139.14|139.06|139|139.18|139.14|139.02|138.98|98576
1634828100000|2021-10-21 14:55:00|139.04|138.98|138.72|138.66|139.04|138.98|138.68|138.58|195210
1634828400000|2021-10-21 15:00:00|138.7|138.64|138.8|138.74|138.86|138.8|138.66|138.58|124229
1634828700000|2021-10-21 15:05:00|138.78|138.7|138.68|138.62|138.8|138.78|138.62|138.56|96469
1634829000000|2021-10-21 15:10:00|138.7|138.7|138.88|138.82|138.9|138.82|138.7|138.62|227211
1634829300000|2021-10-21 15:15:00|138.82|138.8|138.54|138.46|138.84|138.82|138.5|138.46|205763
1634829600000|2021-10-21 15:20:00|138.56|138.48|138.38|138.34|138.56|138.52|138.28|138.2|123917
1634829900000|2021-10-21 15:25:00|138.36|138.32|138.02|137.92|138.4|138.34|138.02|137.92|133024
1634886000000|2021-10-22 07:00:00|138|137.88|138.3|138.04|138.52|138.32|137.66|137.34|341903
1634886300000|2021-10-22 07:05:00|138.34|138.02|138.48|138.34|138.48|138.34|137.46|137.2|127680
1634886600000|2021-10-22 07:10:00|138.54|138.36|138.64|138.52|139.2|139.04|138.36|138.18|109914
1634886900000|2021-10-22 07:15:00|138.68|138.54|137.8|137.7|138.76|138.62|137.68|137.56|99498
1634887200000|2021-10-22 07:20:00|137.86|137.72|138.44|138.3|138.5|138.4|137.72|137.62|137073
1634887500000|2021-10-22 07:25:00|138.46|138.32|138.62|138.48|139.1|139.04|138.46|138.32|232178
1634887800000|2021-10-22 07:30:00|138.6|138.46|138.36|138.26|138.76|138.58|138.26|138.1|40764
1634888100000|2021-10-22 07:35:00|138.34|138.24|138.02|137.9|138.34|138.24|137.7|137.6|97720
1634888400000|2021-10-22 07:40:00|138|137.88|138.04|137.9|138.06|138|137.84|137.74|44133
1634888700000|2021-10-22 07:45:00|138.06|137.92|137.46|137.32|138.06|137.94|137.4|137.26|231317
1634889000000|2021-10-22 07:50:00|137.44|137.34|137.76|137.66|137.82|137.68|137.42|137.34|175738
1634889300000|2021-10-22 07:55:00|137.74|137.68|137.7|137.58|138|137.92|137.62|137.5|63681
1634889600000|2021-10-22 08:00:00|137.72|137.56|137.64|137.56|137.88|137.74|137.58|137.46|74464
1634889900000|2021-10-22 08:05:00|137.62|137.58|138.2|138.1|138.3|138.16|137.62|137.58|137466
1634890200000|2021-10-22 08:10:00|138.22|138.14|138|137.9|138.44|138.34|137.98|137.88|75435
1634890500000|2021-10-22 08:15:00|138.02|137.92|138.1|138.02|138.2|138.08|137.94|137.82|43570
1634890800000|2021-10-22 08:20:00|138.12|138.04|137.68|137.56|138.28|138.16|137.58|137.54|72768
1634891100000|2021-10-22 08:25:00|137.72|137.58|137.78|137.68|137.8|137.7|137.6|137.52|48782
1634891400000|2021-10-22 08:30:00|137.76|137.66|137.68|137.62|137.82|137.7|137.48|137.42|55142
1634891700000|2021-10-22 08:35:00|137.66|137.6|137.6|137.5|137.76|137.64|137.52|137.48|49124
1634892000000|2021-10-22 08:40:00|137.62|137.52|137.48|137.38|137.7|137.6|137.44|137.36|26794
1634892300000|2021-10-22 08:45:00|137.46|137.4|137.38|137.28|137.62|137.54|137.36|137.26|120165
1634892600000|2021-10-22 08:50:00|137.36|137.26|137.5|137.44|137.52|137.44|137.32|137.26|85419
1634892900000|2021-10-22 08:55:00|137.52|137.46|137.36|137.26|137.64|137.56|137.24|137.14|67851
1634893200000|2021-10-22 09:00:00|137.4|137.28|137.56|137.48|137.56|137.48|137.32|137.28|68696
1634893500000|2021-10-22 09:05:00|137.54|137.46|137.18|137.1|137.54|137.46|137.14|137.04|33703
1634893800000|2021-10-22 09:10:00|137.16|137.12|136.96|136.9|137.24|137.16|136.96|136.9|71006
1634894100000|2021-10-22 09:15:00|136.98|136.92|136.86|136.8|137.06|137.02|136.86|136.8|67568
1634894400000|2021-10-22 09:20:00|136.9|136.82|136.72|136.66|136.96|136.88|136.62|136.54|120603
1634894700000|2021-10-22 09:25:00|136.7|136.64|136.82|136.74|136.88|136.84|136.66|136.6|141670
1634895000000|2021-10-22 09:30:00|136.8|136.72|136.68|136.62|136.8|136.74|136.58|136.5|93131
1634895300000|2021-10-22 09:35:00|136.66|136.58|136.5|136.42|136.68|136.62|136.4|136.3|190344
1634895600000|2021-10-22 09:40:00|136.52|136.44|136.44|136.4|136.58|136.54|136.36|136.28|84623
1634895900000|2021-10-22 09:45:00|136.46|136.42|136.74|136.66|136.76|136.72|136.46|136.4|138127
1634896200000|2021-10-22 09:50:00|136.76|136.68|136.76|136.72|136.78|136.72|136.66|136.6|75371
1634896500000|2021-10-22 09:55:00|136.72|136.7|136.66|136.58|136.76|136.7|136.6|136.54|160385
1634896800000|2021-10-22 10:00:00|136.64|136.56|136.56|136.52|136.64|136.56|136.52|136.48|62062
1634897100000|2021-10-22 10:05:00|136.58|136.54|136.98|136.94|137.02|136.94|136.58|136.52|71499
1634897400000|2021-10-22 10:10:00|136.96|136.92|136.88|136.86|136.98|136.92|136.74|136.7|130465
1634897700000|2021-10-22 10:15:00|136.9|136.88|137.24|137.16|137.26|137.2|136.9|136.88|51805
1634898000000|2021-10-22 10:20:00|137.22|137.14|137.16|137.1|137.24|137.2|137.04|137.02|42104
1634898300000|2021-10-22 10:25:00|137.14|137.08|137.16|137.08|137.22|137.16|137.08|137|19571
1634898600000|2021-10-22 10:30:00|137.14|137.06|136.86|136.8|137.16|137.06|136.84|136.78|114067
1634898900000|2021-10-22 10:35:00|136.84|136.76|137.04|137|137.04|137|136.8|136.76|63025
1634899200000|2021-10-22 10:40:00|137.06|137.02|136.82|136.78|137.1|137.06|136.82|136.78|50722
1634899500000|2021-10-22 10:45:00|136.8|136.8|136.98|136.94|136.98|136.94|136.8|136.78|46740
1634899800000|2021-10-22 10:50:00|137|136.96|137.08|137.04|137.5|137.42|136.86|136.82|90043
1634900100000|2021-10-22 10:55:00|137.12|137.06|136.96|136.88|137.12|137.08|136.9|136.82|28297
1634900400000|2021-10-22 11:00:00|136.98|136.9|136.98|136.92|137.06|137.02|136.96|136.88|28874
1634900700000|2021-10-22 11:05:00|136.96|136.9|136.94|136.86|137|136.96|136.88|136.8|57314
1634901000000|2021-10-22 11:10:00|136.96|136.88|136.82|136.74|137.02|136.98|136.78|136.68|53046
1634901300000|2021-10-22 11:15:00|136.84|136.76|136.86|136.78|136.9|136.82|136.82|136.76|45101
1634901600000|2021-10-22 11:20:00|136.88|136.8|136.96|136.9|136.98|136.94|136.86|136.78|33680
1634901900000|2021-10-22 11:25:00|136.92|136.88|137.02|136.96|137.06|137|136.76|136.72|58617
1634902200000|2021-10-22 11:30:00|137|136.94|137.18|137.08|137.2|137.08|136.98|136.88|25220
1634902500000|2021-10-22 11:35:00|137.2|137.1|137.42|137.36|137.48|137.38|137.18|137.1|66536
1634902800000|2021-10-22 11:40:00|137.4|137.34|137.5|137.44|137.5|137.44|137.34|137.3|32529
1634903100000|2021-10-22 11:45:00|137.48|137.42|137.42|137.34|137.5|137.42|137.32|137.26|150794
1634903400000|2021-10-22 11:50:00|137.44|137.36|137.4|137.36|137.48|137.42|137.36|137.34|40695
1634903700000|2021-10-22 11:55:00|137.44|137.38|137.28|137.26|137.46|137.42|137.2|137.16|92569
1634904000000|2021-10-22 12:00:00|137.3|137.28|137.3|137.24|137.34|137.28|137.26|137.22|45038
1634904300000|2021-10-22 12:05:00|137.28|137.26|137.26|137.2|137.48|137.4|137.16|137.06|273187
1634904600000|2021-10-22 12:10:00|137.24|137.18|137.22|137.16|137.4|137.3|137.2|137.14|144949
1634904900000|2021-10-22 12:15:00|137.24|137.18|137.44|137.4|137.48|137.4|137.24|137.18|38724
1634905200000|2021-10-22 12:20:00|137.42|137.36|137.26|137.2|137.46|137.4|137.24|137.16|49959
1634905500000|2021-10-22 12:25:00|137.28|137.18|136.98|136.94|137.28|137.18|136.94|136.82|99972
1634905800000|2021-10-22 12:30:00|137|136.96|136.82|136.76|137.18|137.1|136.78|136.72|44330
1634906100000|2021-10-22 12:35:00|136.8|136.74|136.78|136.7|136.9|136.86|136.74|136.68|48292
1634906400000|2021-10-22 12:40:00|136.76|136.68|136.66|136.62|136.76|136.68|136.54|136.5|58703
1634906700000|2021-10-22 12:45:00|136.68|136.64|136.72|136.68|136.72|136.68|136.56|136.5|101316
1634907000000|2021-10-22 12:50:00|136.7|136.66|136.74|136.68|136.82|136.76|136.58|136.52|52160
1634907300000|2021-10-22 12:55:00|136.72|136.64|136.4|136.34|136.78|136.72|136.32|136.28|199557
1634907600000|2021-10-22 13:00:00|136.38|136.32|136.12|136.06|136.38|136.32|136.06|136|212451
1634907900000|2021-10-22 13:05:00|136.14|136.08|135.64|135.6|136.14|136.12|135.5|135.44|544847
1634908200000|2021-10-22 13:10:00|135.68|135.62|135.88|135.8|135.92|135.8|135.68|135.62|117818
1634908500000|2021-10-22 13:15:00|135.9|135.82|135.68|135.62|135.94|135.92|135.6|135.52|174912
1634908800000|2021-10-22 13:20:00|135.66|135.6|135.98|135.92|135.98|135.92|135.66|135.58|77638
1634909100000|2021-10-22 13:25:00|135.96|135.88|135.96|135.88|135.98|135.94|135.86|135.76|103348
1634909400000|2021-10-22 13:30:00|135.94|135.92|135.9|135.86|136.24|136.2|135.88|135.8|392584
1634909700000|2021-10-22 13:35:00|135.94|135.88|135.86|135.84|136.06|136.02|135.62|135.5|290447
1634910000000|2021-10-22 13:40:00|135.88|135.86|135.92|135.88|136.22|136.14|135.84|135.78|203311
1634910300000|2021-10-22 13:45:00|135.9|135.86|135.76|135.72|136|135.94|135.68|135.64|274585
1634910600000|2021-10-22 13:50:00|135.74|135.7|135.64|135.6|135.8|135.76|135.58|135.52|433670
1634910900000|2021-10-22 13:55:00|135.66|135.62|135.74|135.66|135.9|135.86|135.66|135.62|228210
1634911200000|2021-10-22 14:00:00|135.72|135.64|136.14|136.1|136.18|136.1|135.62|135.56|284107
1634911500000|2021-10-22 14:05:00|136.12|136.08|136.5|136.42|136.52|136.42|135.88|135.8|151970
1634911800000|2021-10-22 14:10:00|136.52|136.44|136.48|136.42|136.6|136.56|136.28|136.2|225325
1634912100000|2021-10-22 14:15:00|136.5|136.44|136.76|136.74|136.96|136.9|136.5|136.44|407359
1634912400000|2021-10-22 14:20:00|136.78|136.72|136.82|136.76|136.82|136.76|136.5|136.44|247693
1634912700000|2021-10-22 14:25:00|136.84|136.78|136.68|136.62|136.92|136.88|136.6|136.56|113193
1634913000000|2021-10-22 14:30:00|136.62|136.6|136.48|136.42|136.66|136.6|136.42|136.36|147342
1634913300000|2021-10-22 14:35:00|136.46|136.4|136.44|136.38|136.48|136.42|136.34|136.3|122767
1634913600000|2021-10-22 14:40:00|136.48|136.4|136.18|136.12|136.52|136.46|136.14|136.08|104213
1634913900000|2021-10-22 14:45:00|136.2|136.14|135.98|135.9|136.34|136.3|135.98|135.9|223367
1634914200000|2021-10-22 14:50:00|136|135.92|136.04|135.96|136.16|136.08|135.98|135.92|163144
1634914500000|2021-10-22 14:55:00|136.06|135.98|135.86|135.8|136.1|136|135.8|135.74|277725
1634914800000|2021-10-22 15:00:00|135.84|135.78|135.8|135.76|136.04|135.98|135.8|135.76|306347
1634915100000|2021-10-22 15:05:00|135.82|135.78|135.84|135.8|135.92|135.84|135.72|135.68|222190
1634915400000|2021-10-22 15:10:00|135.82|135.78|135.64|135.6|135.84|135.82|135.62|135.58|173769
1634915700000|2021-10-22 15:15:00|135.62|135.58|135.58|135.52|135.68|135.64|135.42|135.38|404147
1634916000000|2021-10-22 15:20:00|135.56|135.5|135.2|135.12|135.62|135.56|135.14|135.1|355805
1634916300000|2021-10-22 15:25:00|135.18|135.1|135.34|135.26|135.38|135.34|135.1|135.02|606527
1635145200000|2021-10-25 07:00:00|135.98|135.32|135.24|134.96|136|135.66|134.8|134.64|316895
1635145500000|2021-10-25 07:05:00|135.22|134.98|134.8|134.62|135.4|135.16|134.48|134.28|188272
1635145800000|2021-10-25 07:10:00|134.78|134.64|135.74|135.6|135.88|135.7|134.76|134.6|276920
1635146100000|2021-10-25 07:15:00|135.76|135.62|135.8|135.66|136.16|136.06|135.74|135.54|145283
1635146400000|2021-10-25 07:20:00|135.84|135.68|135.66|135.52|135.9|135.82|135.64|135.46|121989
1635146700000|2021-10-25 07:25:00|135.6|135.6|135.46|135.36|135.66|135.6|135.3|135.14|54342
1635147000000|2021-10-25 07:30:00|135.5|135.38|134.44|134.32|135.52|135.38|134.44|134.32|227881
1635147300000|2021-10-25 07:35:00|134.42|134.34|134.78|134.66|134.8|134.78|134.26|134.16|358244
1635147600000|2021-10-25 07:40:00|134.82|134.68|134.7|134.56|135.02|134.92|134.62|134.52|75547
1635147900000|2021-10-25 07:45:00|134.68|134.58|134.74|134.66|134.92|134.88|134.62|134.56|256678
1635148200000|2021-10-25 07:50:00|134.76|134.68|134.68|134.62|134.98|134.9|134.66|134.62|315505
1635148500000|2021-10-25 07:55:00|134.66|134.6|134.84|134.76|135.16|135.04|134.66|134.6|258788
1635148800000|2021-10-25 08:00:00|134.88|134.74|135.02|134.96|135.04|134.98|134.7|134.62|135116
1635149100000|2021-10-25 08:05:00|135|134.94|134.68|134.56|135.02|134.96|134.64|134.54|158446
1635149400000|2021-10-25 08:10:00|134.64|134.58|134.98|134.92|135|134.92|134.6|134.54|105837
1635149700000|2021-10-25 08:15:00|135|134.94|134.94|134.84|135.16|135.1|134.7|134.64|155354
1635150000000|2021-10-25 08:20:00|134.92|134.86|134.88|134.82|135.2|135.16|134.88|134.8|82450
1635150300000|2021-10-25 08:25:00|134.9|134.84|134.7|134.64|134.96|134.9|134.38|134.34|133122
1635150600000|2021-10-25 08:30:00|134.72|134.66|134.82|134.76|134.96|134.88|134.7|134.66|96029
1635150900000|2021-10-25 08:35:00|134.8|134.78|134.74|134.68|134.86|134.84|134.62|134.54|100247
1635151200000|2021-10-25 08:40:00|134.76|134.7|134.5|134.44|134.82|134.74|134.48|134.4|90447
1635151500000|2021-10-25 08:45:00|134.48|134.4|134.76|134.66|134.84|134.78|134.46|134.38|150077
1635151800000|2021-10-25 08:50:00|134.78|134.68|134.68|134.66|134.8|134.76|134.62|134.56|64051
1635152100000|2021-10-25 08:55:00|134.72|134.62|134.5|134.44|134.74|134.68|134.48|134.4|95834
1635152400000|2021-10-25 09:00:00|134.48|134.4|134.22|134.16|134.48|134.4|134.1|134.08|165546
1635152700000|2021-10-25 09:05:00|134.2|134.14|134.22|134.16|134.46|134.36|134.08|134.04|93424
1635153000000|2021-10-25 09:10:00|134.2|134.14|134.18|134.12|134.3|134.28|134.14|134.1|65458
1635153300000|2021-10-25 09:15:00|134.16|134.08|134.12|134.08|134.26|134.22|134|133.94|134333
1635153600000|2021-10-25 09:20:00|134.14|134.06|134.1|134.06|134.26|134.22|134|133.94|100383
1635153900000|2021-10-25 09:25:00|134.06|134.04|133.7|133.62|134.16|134.1|133.7|133.62|194810
1635154200000|2021-10-25 09:30:00|133.68|133.64|133.94|133.88|133.98|133.9|133.66|133.64|177777
1635154500000|2021-10-25 09:35:00|133.96|133.9|133.9|133.86|134.04|134|133.8|133.78|291844
1635154800000|2021-10-25 09:40:00|133.94|133.88|134.28|134.24|134.54|134.46|133.94|133.88|57153
1635155100000|2021-10-25 09:45:00|134.26|134.26|134.56|134.52|134.64|134.56|134.14|134.06|92614
1635155400000|2021-10-25 09:50:00|134.54|134.54|134.52|134.46|134.6|134.54|134.38|134.32|97603
1635155700000|2021-10-25 09:55:00|134.5|134.42|134.56|134.52|134.82|134.74|134.46|134.4|128888
1635156000000|2021-10-25 10:00:00|134.58|134.54|134.52|134.48|134.68|134.64|134.44|134.38|81103
1635156300000|2021-10-25 10:05:00|134.54|134.5|134.36|134.34|134.62|134.56|134.36|134.32|82683
1635156600000|2021-10-25 10:10:00|134.4|134.3|134.44|134.4|134.64|134.56|134.28|134.24|143527
1635156900000|2021-10-25 10:15:00|134.42|134.36|133.98|133.96|134.42|134.36|133.96|133.9|258019
1635157200000|2021-10-25 10:20:00|134|133.94|133.98|133.92|134.14|134.1|133.94|133.86|185312
1635157500000|2021-10-25 10:25:00|134|133.94|133.94|133.88|134.08|134.04|133.82|133.78|396272
1635157800000|2021-10-25 10:30:00|133.96|133.9|133.98|133.92|134|133.94|133.76|133.7|91352
1635158100000|2021-10-25 10:35:00|133.9|133.9|133.92|133.88|134|133.96|133.82|133.78|88809
1635158400000|2021-10-25 10:40:00|133.96|133.9|133.88|133.84|133.98|133.94|133.74|133.7|53578
1635158700000|2021-10-25 10:45:00|133.86|133.82|133.82|133.76|133.88|133.84|133.78|133.76|45874
1635159000000|2021-10-25 10:50:00|133.8|133.78|133.58|133.54|133.86|133.82|133.56|133.5|118264
1635159300000|2021-10-25 10:55:00|133.56|133.5|133.56|133.52|133.7|133.66|133.5|133.46|50993
1635159600000|2021-10-25 11:00:00|133.54|133.5|133.14|133.1|133.54|133.5|133.14|133.1|609233
1635159900000|2021-10-25 11:05:00|133.12|133.06|132.82|132.8|133.3|133.22|132.8|132.78|729343
1635160200000|2021-10-25 11:10:00|132.84|132.78|132.58|132.5|132.88|132.8|132.52|132.44|216402
1635160500000|2021-10-25 11:15:00|132.56|132.52|132.7|132.66|132.8|132.76|132.48|132.44|189627
1635160800000|2021-10-25 11:20:00|132.68|132.64|132.4|132.36|132.7|132.66|132.32|132.26|186228
1635161100000|2021-10-25 11:25:00|132.44|132.38|132.32|132.26|132.46|132.4|132.28|132.24|167803
1635161400000|2021-10-25 11:30:00|132.34|132.28|132.3|132.26|132.36|132.34|132.28|132.24|121827
1635161700000|2021-10-25 11:35:00|132.32|132.28|131.86|131.78|132.32|132.28|131.7|131.64|732668
1635162000000|2021-10-25 11:40:00|131.84|131.76|131.3|131.26|131.84|131.78|131.26|131.2|1249594
1635162300000|2021-10-25 11:45:00|131.32|131.28|131.54|131.52|131.66|131.6|131.28|131.24|419489
1635162600000|2021-10-25 11:50:00|131.56|131.54|131.72|131.68|131.78|131.72|131.56|131.52|383234
1635162900000|2021-10-25 11:55:00|131.7|131.66|132.24|132.18|132.4|132.28|131.6|131.56|373191
1635163200000|2021-10-25 12:00:00|132.26|132.24|132.6|132.56|132.68|132.58|132.06|131.98|390676
1635163500000|2021-10-25 12:05:00|132.58|132.58|132.52|132.46|132.98|132.88|132.34|132.32|206682
1635163800000|2021-10-25 12:10:00|132.5|132.48|132.64|132.58|132.78|132.72|132.42|132.36|88729
1635164100000|2021-10-25 12:15:00|132.6|132.6|133.22|133.16|133.4|133.28|132.6|132.58|145030
1635164400000|2021-10-25 12:20:00|133.24|133.12|133|132.92|133.24|133.2|132.9|132.88|112447
1635164700000|2021-10-25 12:25:00|132.96|132.9|133.26|133.22|133.26|133.22|132.94|132.88|66127
1635165000000|2021-10-25 12:30:00|133.28|133.2|133.7|133.66|133.72|133.66|133.26|133.2|31139
1635165300000|2021-10-25 12:35:00|133.68|133.62|133.86|133.78|133.94|133.88|133.64|133.6|118762
1635165600000|2021-10-25 12:40:00|133.76|133.76|133.8|133.78|134|133.92|133.72|133.64|83748
1635165900000|2021-10-25 12:45:00|133.84|133.8|133.96|133.94|134.04|134|133.76|133.72|160559
1635166200000|2021-10-25 12:50:00|134|133.96|133.72|133.64|134.14|134.06|133.62|133.58|137314
1635166500000|2021-10-25 12:55:00|133.76|133.66|133.44|133.4|133.8|133.72|133.42|133.36|84268
1635166800000|2021-10-25 13:00:00|133.46|133.42|133.56|133.5|133.84|133.78|133.4|133.38|232220
1635167100000|2021-10-25 13:05:00|133.6|133.52|133.66|133.6|133.84|133.78|133.52|133.48|57823
1635167400000|2021-10-25 13:10:00|133.68|133.62|133.78|133.72|133.82|133.78|133.66|133.62|155308
1635167700000|2021-10-25 13:15:00|133.8|133.68|133.84|133.78|133.92|133.86|133.66|133.64|87121
1635168000000|2021-10-25 13:20:00|133.86|133.8|133.26|133.2|133.86|133.8|133.18|133.12|209071
1635168300000|2021-10-25 13:25:00|133.24|133.22|132.82|132.76|133.32|133.26|132.74|132.7|242393
1635168600000|2021-10-25 13:30:00|132.8|132.78|133.16|133.1|133.46|133.36|132.8|132.76|310304
1635168900000|2021-10-25 13:35:00|133.14|133.08|132.8|132.74|133.62|133.58|132.76|132.7|206199
1635169200000|2021-10-25 13:40:00|132.78|132.72|132.7|132.66|132.9|132.84|132.38|132.26|177186
1635169500000|2021-10-25 13:45:00|132.72|132.68|132.66|132.6|132.9|132.86|132.5|132.42|173239
1635169800000|2021-10-25 13:50:00|132.64|132.62|132.66|132.58|132.7|132.68|132.52|132.46|185579
1635170100000|2021-10-25 13:55:00|132.7|132.6|132.98|132.96|133|132.96|132.44|132.32|412726
1635170400000|2021-10-25 14:00:00|132.96|132.94|133.38|133.3|133.5|133.42|132.96|132.92|240608
1635170700000|2021-10-25 14:05:00|133.36|133.32|133.1|133.06|133.38|133.32|133.08|133.02|110020
1635171000000|2021-10-25 14:10:00|133.12|133.08|133.06|133.02|133.36|133.32|132.96|132.86|131202
1635171300000|2021-10-25 14:15:00|133.04|133|132.84|132.78|133.12|133.04|132.64|132.56|156488
1635171600000|2021-10-25 14:20:00|132.82|132.8|132.62|132.56|132.92|132.86|132.62|132.56|91533
1635171900000|2021-10-25 14:25:00|132.64|132.58|132.58|132.54|132.72|132.7|132.44|132.36|156333
1635172200000|2021-10-25 14:30:00|132.6|132.56|132.84|132.78|132.84|132.78|132.54|132.5|80410
1635172500000|2021-10-25 14:35:00|132.82|132.76|132.52|132.46|132.84|132.82|132.5|132.44|185449
1635172800000|2021-10-25 14:40:00|132.44|132.44|132.44|132.38|132.56|132.48|132.34|132.26|181862
1635173100000|2021-10-25 14:45:00|132.42|132.36|132.52|132.48|132.6|132.54|132.36|132.34|159574
1635173400000|2021-10-25 14:50:00|132.54|132.5|132.5|132.44|132.62|132.56|132.46|132.42|157166
1635173700000|2021-10-25 14:55:00|132.52|132.46|132.2|132.18|132.54|132.48|132.2|132.18|150710
1635174000000|2021-10-25 15:00:00|132.18|132.16|131.84|131.8|132.2|132.16|131.82|131.74|307033
1635174300000|2021-10-25 15:05:00|131.82|131.78|131.54|131.5|131.88|131.86|131.48|131.44|369173
1635174600000|2021-10-25 15:10:00|131.56|131.52|131.9|131.86|131.94|131.88|131.48|131.46|315564
1635174900000|2021-10-25 15:15:00|131.86|131.82|132.1|132.04|132.16|132.12|131.86|131.82|175742
1635175200000|2021-10-25 15:20:00|132.12|132.06|132.04|132|132.16|132.1|131.94|131.88|307013
1635175500000|2021-10-25 15:25:00|132.06|132.02|132.5|132.4|132.5|132.4|131.92|131.88|766365
1635231600000|2021-10-26 07:00:00|132.78|132.44|132.02|131.86|132.78|132.44|131.48|131.24|729696
1635231900000|2021-10-26 07:05:00|131.98|131.76|132.26|132.12|133.08|132.9|131.9|131.7|1016395
1635232200000|2021-10-26 07:10:00|132.22|132.08|132.08|131.94|132.36|132.26|131.68|131.5|418822
1635232500000|2021-10-26 07:15:00|132.1|131.96|132.28|132.14|132.68|132.48|132.1|131.96|244528
1635232800000|2021-10-26 07:20:00|132.3|132.16|132.4|132.26|132.44|132.32|132.1|131.98|70341
1635233100000|2021-10-26 07:25:00|132.38|132.24|132.44|132.34|132.56|132.52|132|131.92|313304
1635233400000|2021-10-26 07:30:00|132.46|132.36|132.12|132.02|132.46|132.36|132|131.94|124967
1635233700000|2021-10-26 07:35:00|132.14|132.04|132.72|132.62|132.76|132.62|132.14|132.04|78768
1635234000000|2021-10-26 07:40:00|132.74|132.64|132.88|132.74|132.92|132.8|132.64|132.56|175765
1635234300000|2021-10-26 07:45:00|132.82|132.72|132.46|132.34|132.82|132.72|132.44|132.28|310043
1635234600000|2021-10-26 07:50:00|132.4|132.32|132.8|132.7|132.98|132.92|132.38|132.28|299801
1635234900000|2021-10-26 07:55:00|132.78|132.68|133.1|133.02|133.22|133.1|132.68|132.62|128179
1635235200000|2021-10-26 08:00:00|133.08|133|133.42|133.3|133.44|133.32|133.06|132.98|67671
1635235500000|2021-10-26 08:05:00|133.4|133.28|134.4|134.32|134.52|134.4|133.38|133.24|571486
1635235800000|2021-10-26 08:10:00|134.44|134.34|134.56|134.42|134.88|134.76|134.42|134.32|182204
1635236100000|2021-10-26 08:15:00|134.5|134.4|135.34|135.24|135.48|135.38|134.46|134.3|657164
1635236400000|2021-10-26 08:20:00|135.32|135.2|135.52|135.46|135.64|135.5|135.08|135.04|272491
1635236700000|2021-10-26 08:25:00|135.5|135.44|135.36|135.26|135.64|135.54|135.34|135.24|138847
1635237000000|2021-10-26 08:30:00|135.4|135.28|135.34|135.2|135.46|135.3|135.26|135.16|166607
1635237300000|2021-10-26 08:35:00|135.32|135.22|135.62|135.52|135.76|135.6|135.24|135.16|98831
1635237600000|2021-10-26 08:40:00|135.64|135.54|136.2|136.12|136.24|136.12|135.64|135.54|132374
1635237900000|2021-10-26 08:45:00|136.22|136.14|136.5|136.42|136.54|136.46|136.22|136.14|152582
1635238200000|2021-10-26 08:50:00|136.52|136.44|136.4|136.28|136.54|136.46|136.1|135.98|183831
1635238500000|2021-10-26 08:55:00|136.36|136.26|135.9|135.78|136.44|136.36|135.9|135.78|283009
1635238800000|2021-10-26 09:00:00|135.88|135.76|136.02|135.9|136.16|136.04|135.78|135.64|185973
1635239100000|2021-10-26 09:05:00|136|135.92|136.12|136.04|136.2|136.08|135.98|135.9|96263
1635239400000|2021-10-26 09:10:00|136.1|136.06|136.08|135.98|136.18|136.06|135.94|135.9|142930
1635239700000|2021-10-26 09:15:00|136.06|136|136.18|136.1|136.2|136.12|136.04|135.98|66160
1635240000000|2021-10-26 09:20:00|136.2|136.12|136.44|136.32|136.72|136.58|136.2|136.12|48768
1635240300000|2021-10-26 09:25:00|136.42|136.3|135.92|135.82|136.42|136.3|135.92|135.82|52960
1635240600000|2021-10-26 09:30:00|135.9|135.8|136.14|136.06|136.2|136.1|135.9|135.8|72737
1635240900000|2021-10-26 09:35:00|136.16|136.08|136.24|136.16|136.24|136.18|136.12|136.06|104775
1635241200000|2021-10-26 09:40:00|136.22|136.18|136.12|136.04|136.24|136.18|135.98|135.9|206149
1635241500000|2021-10-26 09:45:00|136.16|136.06|136.16|136.1|136.18|136.14|136.04|135.98|54818
1635241800000|2021-10-26 09:50:00|136.14|136.08|136.04|135.96|136.14|136.08|135.98|135.92|55464
1635242100000|2021-10-26 09:55:00|136.02|135.98|136.02|135.96|136.08|136.02|135.8|135.72|57611
1635242400000|2021-10-26 10:00:00|136.04|135.94|136.2|136.16|136.24|136.16|136.04|135.94|53810
1635242700000|2021-10-26 10:05:00|136.24|136.18|136.1|136.04|136.54|136.44|136.1|136.04|113083
1635243000000|2021-10-26 10:10:00|136.12|136.06|136.1|136.02|136.16|136.1|136.06|136|54693
1635243300000|2021-10-26 10:15:00|136.08|136|136.14|136.08|136.18|136.1|135.96|135.94|82595
1635243600000|2021-10-26 10:20:00|136.16|136.1|136.4|136.36|136.42|136.38|136.04|135.96|161884
1635243900000|2021-10-26 10:25:00|136.44|136.38|136.58|136.52|136.58|136.54|136.32|136.3|97767
1635244200000|2021-10-26 10:30:00|136.56|136.5|136.62|136.54|136.72|136.64|136.34|136.26|143468
1635244500000|2021-10-26 10:35:00|136.66|136.56|137.04|136.98|137.06|136.98|136.66|136.56|169034
1635244800000|2021-10-26 10:40:00|137.06|137|137.42|137.34|137.44|137.34|137.04|136.96|125580
1635245100000|2021-10-26 10:45:00|137.46|137.36|137.3|137.22|137.52|137.48|137.06|137.02|111969
1635245400000|2021-10-26 10:50:00|137.28|137.2|137.32|137.22|137.36|137.26|137.1|137.02|57318
1635245700000|2021-10-26 10:55:00|137.3|137.2|137.32|137.22|137.44|137.38|137.18|137.14|94841
1635246000000|2021-10-26 11:00:00|137.36|137.24|137.14|137.06|137.36|137.26|137.1|137|123824
1635246300000|2021-10-26 11:05:00|137.18|137.08|137.28|137.2|137.3|137.24|137.12|137.06|56001
1635246600000|2021-10-26 11:10:00|137.26|137.18|137|136.94|137.26|137.18|136.94|136.86|94750
1635246900000|2021-10-26 11:15:00|136.98|136.96|137.04|136.98|137.08|137.02|136.86|136.84|157117
1635247200000|2021-10-26 11:20:00|137.06|136.96|137.26|137.18|137.26|137.22|137.04|136.94|61800
1635247500000|2021-10-26 11:25:00|137.24|137.16|137|136.92|137.26|137.18|137|136.9|89539
1635247800000|2021-10-26 11:30:00|137.02|136.94|136.8|136.72|137.04|136.98|136.68|136.6|83150
1635248100000|2021-10-26 11:35:00|136.82|136.74|136.68|136.62|136.88|136.86|136.68|136.56|66827
1635248400000|2021-10-26 11:40:00|136.7|136.64|136.38|136.28|136.72|136.66|136.3|136.24|40427
1635248700000|2021-10-26 11:45:00|136.4|136.3|136.18|136.1|136.4|136.34|136.18|136.1|52861
1635249000000|2021-10-26 11:50:00|136.2|136.08|135.62|135.58|136.2|136.12|135.62|135.56|266468
1635249300000|2021-10-26 11:55:00|135.64|135.6|135.8|135.66|135.82|135.7|135.32|135.24|101669
1635249600000|2021-10-26 12:00:00|135.78|135.68|135.86|135.78|135.92|135.86|135.66|135.54|71978
1635249900000|2021-10-26 12:05:00|135.88|135.8|135.92|135.84|135.98|135.94|135.82|135.78|59167
1635250200000|2021-10-26 12:10:00|135.94|135.86|136.08|135.98|136.22|136.12|135.94|135.84|38286
1635250500000|2021-10-26 12:15:00|136.06|135.96|135.52|135.44|136.12|136.02|135.5|135.44|100441
1635250800000|2021-10-26 12:20:00|135.5|135.46|135.64|135.56|135.7|135.62|135.5|135.44|113817
1635251100000|2021-10-26 12:25:00|135.62|135.52|135.54|135.46|135.64|135.56|135.42|135.32|35096
1635251400000|2021-10-26 12:30:00|135.56|135.54|135.6|135.52|135.6|135.56|135.46|135.4|70524
1635251700000|2021-10-26 12:35:00|135.58|135.54|135.7|135.64|135.82|135.72|135.56|135.48|44504
1635252000000|2021-10-26 12:40:00|135.68|135.62|135.4|135.34|135.72|135.64|135.38|135.28|33029
1635252300000|2021-10-26 12:45:00|135.38|135.36|135.1|135.04|135.4|135.36|135|134.86|186453
1635252600000|2021-10-26 12:50:00|135.12|135.06|135.04|134.96|135.14|135.08|135|134.9|87848
1635252900000|2021-10-26 12:55:00|135.02|134.9|135.1|135.06|135.14|135.08|134.88|134.78|67817
1635253200000|2021-10-26 13:00:00|135.14|135.08|135.1|135.02|135.18|135.12|134.98|134.9|207080
1635253500000|2021-10-26 13:05:00|135.08|135|134.96|134.88|135.1|135.02|134.88|134.8|94468
1635253800000|2021-10-26 13:10:00|134.94|134.86|134.74|134.68|134.98|134.88|134.6|134.48|59666
1635254100000|2021-10-26 13:15:00|134.78|134.7|134.76|134.68|134.92|134.86|134.66|134.56|57758
1635254400000|2021-10-26 13:20:00|134.74|134.7|135.04|135|135.2|135.1|134.74|134.68|127562
1635254700000|2021-10-26 13:25:00|135.06|135.02|135.06|134.98|135.14|135.06|134.96|134.86|75206
1635255000000|2021-10-26 13:30:00|135.08|135|134.5|134.4|135.1|135.02|134.28|134.22|265950
1635255300000|2021-10-26 13:35:00|134.48|134.38|134.38|134.28|134.6|134.52|134.22|134.14|131667
1635255600000|2021-10-26 13:40:00|134.36|134.26|134.36|134.3|134.56|134.46|134.04|133.94|133792
1635255900000|2021-10-26 13:45:00|134.38|134.32|134.58|134.48|134.6|134.5|134.28|134.2|95388
1635256200000|2021-10-26 13:50:00|134.56|134.5|134.44|134.4|134.58|134.52|134.3|134.24|143716
1635256500000|2021-10-26 13:55:00|134.42|134.38|134.08|134.02|134.48|134.44|134.08|133.98|90431
1635256800000|2021-10-26 14:00:00|134.1|134.04|134.4|134.34|134.44|134.34|134.08|134.02|204015
1635257100000|2021-10-26 14:05:00|134.44|134.36|134.54|134.48|134.56|134.5|134.38|134.3|155915
1635257400000|2021-10-26 14:10:00|134.56|134.5|134.8|134.74|134.82|134.76|134.5|134.48|346800
1635257700000|2021-10-26 14:15:00|134.82|134.76|134.74|134.68|135|134.96|134.7|134.6|122496
1635258000000|2021-10-26 14:20:00|134.76|134.7|134.76|134.72|134.84|134.78|134.74|134.68|93165
1635258300000|2021-10-26 14:25:00|134.74|134.7|134.58|134.54|134.98|134.9|134.58|134.54|104739
1635258600000|2021-10-26 14:30:00|134.56|134.52|134.54|134.48|134.9|134.8|134.2|134.1|386320
1635258900000|2021-10-26 14:35:00|134.56|134.5|134.64|134.54|134.64|134.56|134.34|134.28|293953
1635259200000|2021-10-26 14:40:00|134.62|134.56|134.62|134.56|134.92|134.82|134.56|134.46|183722
1635259500000|2021-10-26 14:45:00|134.6|134.54|134.08|134.02|134.76|134.68|134.08|133.98|143241
1635259800000|2021-10-26 14:50:00|134.1|134.04|134.18|134.14|134.24|134.18|134.06|134.02|93236
1635260100000|2021-10-26 14:55:00|134.2|134.16|134.18|134.12|134.38|134.28|134.14|134.1|200197
1635260400000|2021-10-26 15:00:00|134.2|134.14|134.36|134.32|134.5|134.44|134.18|134.14|65278
1635260700000|2021-10-26 15:05:00|134.38|134.34|134.2|134.14|134.4|134.36|134.2|134.14|109534
1635261000000|2021-10-26 15:10:00|134.18|134.12|134.12|134.08|134.2|134.14|134|133.96|140116
1635261300000|2021-10-26 15:15:00|134.14|134.06|134|133.96|134.14|134.08|133.98|133.94|120996
1635261600000|2021-10-26 15:20:00|133.98|133.94|134.28|134.24|134.38|134.3|133.94|133.9|371293
1635261900000|2021-10-26 15:25:00|134.3|134.26|134.96|134.86|134.96|134.9|134.3|134.26|499544
1635318000000|2021-10-27 07:00:00|134.04|134|134.64|134.42|135.06|134.96|134.04|134|351134
1635318300000|2021-10-27 07:05:00|134.62|134.4|134.76|134.64|134.82|134.64|134.08|134|218748
1635318600000|2021-10-27 07:10:00|134.74|134.62|134.48|134.38|135.16|134.96|134.28|134.22|174611
1635318900000|2021-10-27 07:15:00|134.52|134.4|135.2|135.1|135.38|135.2|134.38|134.22|193390
1635319200000|2021-10-27 07:20:00|135.18|135.06|134.72|134.6|135.28|135.14|134.62|134.5|37559
1635319500000|2021-10-27 07:25:00|134.7|134.62|134.4|134.28|134.8|134.66|134.38|134.22|115925
1635319800000|2021-10-27 07:30:00|134.38|134.32|134.18|134.1|134.44|134.36|134.16|134.1|72756
1635320100000|2021-10-27 07:35:00|134.16|134.06|133.72|133.62|134.22|134.12|133.58|133.52|176465
1635320400000|2021-10-27 07:40:00|133.7|133.6|134.4|134.28|134.42|134.3|133.58|133.5|140564
1635320700000|2021-10-27 07:45:00|134.38|134.24|134.26|134.18|134.76|134.7|134.2|134.12|158656
1635321000000|2021-10-27 07:50:00|134.24|134.2|134.48|134.4|134.64|134.54|134.22|134.16|122796
1635321300000|2021-10-27 07:55:00|134.5|134.42|134.58|134.52|134.72|134.66|134.5|134.42|125618
1635321600000|2021-10-27 08:00:00|134.56|134.5|134.42|134.36|134.56|134.5|134.36|134.24|78548
1635321900000|2021-10-27 08:05:00|134.36|134.32|134.42|134.36|134.7|134.6|134.3|134.2|56881
1635322200000|2021-10-27 08:10:00|134.46|134.38|134.5|134.42|134.52|134.42|134.2|134.14|100053
1635322500000|2021-10-27 08:15:00|134.48|134.4|134.5|134.42|134.94|134.82|134.46|134.4|75052
1635322800000|2021-10-27 08:20:00|134.48|134.44|134.6|134.52|134.68|134.6|134.44|134.34|48036
1635323100000|2021-10-27 08:25:00|134.62|134.54|134.46|134.4|134.66|134.62|134.44|134.32|45981
1635323400000|2021-10-27 08:30:00|134.44|134.38|134.48|134.42|134.54|134.46|134.3|134.22|44686
1635323700000|2021-10-27 08:35:00|134.46|134.4|134.74|134.64|134.78|134.64|134.44|134.36|69767
1635324000000|2021-10-27 08:40:00|134.72|134.66|134.5|134.44|134.74|134.66|134.48|134.38|17963
1635324300000|2021-10-27 08:45:00|134.54|134.46|134.4|134.36|134.66|134.6|134.38|134.34|64684
1635324600000|2021-10-27 08:50:00|134.42|134.38|134.18|134.1|134.44|134.42|134.18|134.08|45700
1635324900000|2021-10-27 08:55:00|134.2|134.12|134.26|134.22|134.44|134.34|134.1|134.04|124166
1635325200000|2021-10-27 09:00:00|134.3|134.24|134.16|134.14|134.36|134.3|134.14|134.06|135115
1635325500000|2021-10-27 09:05:00|134.2|134.16|134.38|134.3|134.64|134.56|134.2|134.16|73334
1635325800000|2021-10-27 09:10:00|134.3|134.28|134.4|134.32|134.54|134.46|134.26|134.18|28143
1635326100000|2021-10-27 09:15:00|134.38|134.3|134.42|134.36|134.52|134.44|134.34|134.26|100471
1635326400000|2021-10-27 09:20:00|134.4|134.38|134.5|134.42|134.52|134.42|134.2|134.14|25469
1635326700000|2021-10-27 09:25:00|134.54|134.46|134.4|134.32|134.64|134.58|134.36|134.28|65368
1635327000000|2021-10-27 09:30:00|134.42|134.34|134.44|134.38|134.52|134.46|134.32|134.24|76213
1635327300000|2021-10-27 09:35:00|134.42|134.36|134.1|134|134.44|134.36|134.04|134|54546
1635327600000|2021-10-27 09:40:00|134.08|134.02|134.18|134.12|134.22|134.16|134|133.9|31683
1635327900000|2021-10-27 09:45:00|134.16|134.1|134.46|134.42|134.5|134.44|134.16|134.1|27349
1635328200000|2021-10-27 09:50:00|134.48|134.44|134.68|134.64|134.72|134.66|134.46|134.44|135928
1635328500000|2021-10-27 09:55:00|134.7|134.66|134.74|134.7|134.78|134.72|134.62|134.6|41297
1635328800000|2021-10-27 10:00:00|134.72|134.68|134.62|134.58|134.72|134.7|134.58|134.56|51672
1635329100000|2021-10-27 10:05:00|134.64|134.6|134.6|134.56|134.74|134.72|134.58|134.5|44920
1635329400000|2021-10-27 10:10:00|134.58|134.54|134.74|134.72|134.78|134.74|134.54|134.5|47552
1635329700000|2021-10-27 10:15:00|134.78|134.7|134.78|134.76|134.84|134.78|134.76|134.7|18643
1635330000000|2021-10-27 10:20:00|134.76|134.74|134.76|134.7|134.9|134.86|134.72|134.68|89993
1635330300000|2021-10-27 10:25:00|134.78|134.72|134.72|134.68|134.94|134.84|134.72|134.66|54507
1635330600000|2021-10-27 10:30:00|134.76|134.7|134.62|134.6|134.78|134.7|134.58|134.54|62281
1635330900000|2021-10-27 10:35:00|134.64|134.56|134.66|134.6|134.68|134.64|134.6|134.54|24579
1635331200000|2021-10-27 10:40:00|134.64|134.58|134.7|134.66|134.74|134.7|134.6|134.56|42111
1635331500000|2021-10-27 10:45:00|134.68|134.64|134.46|134.42|134.68|134.64|134.46|134.4|34588
1635331800000|2021-10-27 10:50:00|134.48|134.44|134.44|134.38|134.48|134.44|134.32|134.26|57390
1635332100000|2021-10-27 10:55:00|134.46|134.4|134.5|134.44|134.56|134.5|134.4|134.34|105823
1635332400000|2021-10-27 11:00:00|134.48|134.38|134.5|134.44|134.56|134.52|134.44|134.38|45263
1635332700000|2021-10-27 11:05:00|134.52|134.46|134.44|134.36|134.52|134.46|134.4|134.34|34289
1635333000000|2021-10-27 11:10:00|134.46|134.38|134.66|134.58|134.68|134.6|134.44|134.38|64664
1635333300000|2021-10-27 11:15:00|134.68|134.6|134.66|134.6|134.74|134.68|134.54|134.48|78315
1635333600000|2021-10-27 11:20:00|134.64|134.62|134.68|134.64|134.72|134.64|134.58|134.5|92423
1635333900000|2021-10-27 11:25:00|134.7|134.66|134.8|134.74|134.84|134.76|134.64|134.6|100527
1635334200000|2021-10-27 11:30:00|134.78|134.76|134.84|134.8|134.92|134.84|134.78|134.74|39209
1635334500000|2021-10-27 11:35:00|134.86|134.82|134.98|134.94|135.22|135.16|134.8|134.78|196900
1635334800000|2021-10-27 11:40:00|135|134.96|134.96|134.9|135.04|134.98|134.74|134.68|80945
1635335100000|2021-10-27 11:45:00|134.98|135|135.16|135.14|135.2|135.14|134.96|134.9|58054
1635335400000|2021-10-27 11:50:00|135.14|135.12|134.88|134.84|135.14|135.12|134.86|134.82|56343
1635335700000|2021-10-27 11:55:00|134.9|134.86|134.72|134.68|134.92|134.88|134.72|134.68|26263
1635336000000|2021-10-27 12:00:00|134.7|134.64|134.58|134.52|134.82|134.76|134.54|134.48|86829
1635336300000|2021-10-27 12:05:00|134.56|134.48|134.58|134.56|134.68|134.62|134.54|134.48|48596
1635336600000|2021-10-27 12:10:00|134.62|134.58|134.64|134.6|134.78|134.7|134.6|134.58|79149
1635336900000|2021-10-27 12:15:00|134.68|134.62|134.76|134.72|134.84|134.8|134.66|134.62|99970
1635337200000|2021-10-27 12:20:00|134.78|134.74|134.7|134.66|134.8|134.74|134.66|134.62|63382
1635337500000|2021-10-27 12:25:00|134.68|134.64|134.7|134.66|134.7|134.68|134.62|134.56|37185
1635337800000|2021-10-27 12:30:00|134.74|134.68|134.78|134.7|134.86|134.8|134.66|134.58|64717
1635338100000|2021-10-27 12:35:00|134.76|134.68|134.58|134.54|134.76|134.72|134.54|134.48|85865
1635338400000|2021-10-27 12:40:00|134.6|134.56|134.56|134.52|134.64|134.58|134.52|134.46|32672
1635338700000|2021-10-27 12:45:00|134.6|134.54|134.7|134.64|134.7|134.64|134.34|134.28|57006
1635339000000|2021-10-27 12:50:00|134.68|134.6|134.7|134.66|134.84|134.78|134.62|134.6|107992
1635339300000|2021-10-27 12:55:00|134.72|134.68|134.66|134.6|134.76|134.68|134.62|134.6|47556
1635339600000|2021-10-27 13:00:00|134.64|134.62|134.58|134.54|134.7|134.62|134.52|134.46|27151
1635339900000|2021-10-27 13:05:00|134.56|134.52|134.36|134.3|134.56|134.52|134.28|134.22|60108
1635340200000|2021-10-27 13:10:00|134.38|134.32|134.16|134.1|134.4|134.34|134.14|134.1|104426
1635340500000|2021-10-27 13:15:00|134.14|134.12|134.16|134.12|134.24|134.16|134.08|134|55588
1635340800000|2021-10-27 13:20:00|134.2|134.1|134.06|134.02|134.2|134.1|133.9|133.8|35856
1635341100000|2021-10-27 13:25:00|134.08|134.04|134.02|133.94|134.2|134.14|133.86|133.78|97782
1635341400000|2021-10-27 13:30:00|134.04|133.96|133.7|133.62|134.16|134.04|133.5|133.42|284352
1635341700000|2021-10-27 13:35:00|133.68|133.64|134.22|134.14|134.36|134.28|133.68|133.62|126540
1635342000000|2021-10-27 13:40:00|134.26|134.16|134.32|134.26|134.56|134.48|134.24|134.14|65815
1635342300000|2021-10-27 13:45:00|134.34|134.28|134.3|134.2|134.54|134.42|134.18|134.1|84424
1635342600000|2021-10-27 13:50:00|134.32|134.22|134.48|134.4|134.52|134.44|134.22|134.12|55634
1635342900000|2021-10-27 13:55:00|134.46|134.42|134.5|134.48|134.66|134.58|134.44|134.34|49593
1635343200000|2021-10-27 14:00:00|134.52|134.5|134.54|134.5|134.68|134.62|134.48|134.44|128039
1635343500000|2021-10-27 14:05:00|134.56|134.52|134.72|134.68|134.76|134.7|134.54|134.46|80272
1635343800000|2021-10-27 14:10:00|134.7|134.66|134.88|134.82|134.9|134.82|134.64|134.58|222096
1635344100000|2021-10-27 14:15:00|134.9|134.84|135.06|135.02|135.3|135.24|134.88|134.82|234399
1635344400000|2021-10-27 14:20:00|135.04|135|134.92|134.86|135.22|135.14|134.92|134.84|104755
1635344700000|2021-10-27 14:25:00|134.94|134.9|135.04|135|135.14|135.1|134.9|134.82|146693
1635345000000|2021-10-27 14:30:00|135.02|134.98|135.26|135.22|135.3|135.26|134.94|134.9|61652
1635345300000|2021-10-27 14:35:00|135.24|135.2|134.88|134.82|135.26|135.22|134.84|134.76|73347
1635345600000|2021-10-27 14:40:00|134.9|134.84|134.96|134.9|135.08|135.02|134.84|134.78|81254
1635345900000|2021-10-27 14:45:00|134.94|134.88|134.5|134.44|134.96|134.9|134.42|134.36|106999
1635346200000|2021-10-27 14:50:00|134.48|134.46|134.56|134.52|134.64|134.58|134.48|134.46|59961
1635346500000|2021-10-27 14:55:00|134.58|134.54|134.74|134.7|134.76|134.72|134.58|134.54|60795
1635346800000|2021-10-27 15:00:00|134.76|134.72|134.72|134.66|134.9|134.88|134.7|134.66|100548
1635347100000|2021-10-27 15:05:00|134.74|134.68|134.68|134.64|134.86|134.8|134.68|134.6|83804
1635347400000|2021-10-27 15:10:00|134.66|134.6|134.5|134.46|134.66|134.64|134.36|134.32|149588
1635347700000|2021-10-27 15:15:00|134.54|134.48|134.72|134.66|134.74|134.66|134.5|134.46|87660
1635348000000|2021-10-27 15:20:00|134.7|134.64|134.72|134.68|134.78|134.74|134.66|134.58|275620
1635348300000|2021-10-27 15:25:00|134.7|134.66|134.6|134.54|134.7|134.68|134.42|134.36|276313
1635404400000|2021-10-28 07:00:00|132.98|132.38|135.56|135.36|135.7|135.36|132.38|132.12|309179
1635404700000|2021-10-28 07:05:00|135.54|135.34|135.22|134.92|136.26|136.02|135.18|134.9|258204
1635405000000|2021-10-28 07:10:00|135.2|134.88|134.76|134.6|135.52|135.28|134.66|134.42|88988
1635405300000|2021-10-28 07:15:00|134.74|134.54|134.16|134.04|135.02|134.88|134.12|133.98|189709
1635405600000|2021-10-28 07:20:00|134.18|134.02|134.34|134.2|134.44|134.3|134.08|134.02|81613
1635405900000|2021-10-28 07:25:00|134.36|134.22|133.92|133.76|134.58|134.4|133.82|133.68|86592
1635406200000|2021-10-28 07:30:00|133.9|133.74|133.14|133.06|134.02|133.88|133.14|133.06|144779
1635406500000|2021-10-28 07:35:00|133.12|133.02|133.16|133.08|133.3|133.16|132.58|132.42|294137
1635406800000|2021-10-28 07:40:00|133.2|133.1|133.76|133.64|133.76|133.68|133.14|133.06|171583
1635407100000|2021-10-28 07:45:00|133.8|133.66|133.02|132.9|133.86|133.78|132.98|132.82|71355
1635407400000|2021-10-28 07:50:00|133|132.88|133.62|133.5|133.72|133.58|132.9|132.8|250056
1635407700000|2021-10-28 07:55:00|133.64|133.56|133.5|133.38|133.84|133.82|133.46|133.34|205367
1635408000000|2021-10-28 08:00:00|133.46|133.36|133.04|132.94|133.46|133.38|132.92|132.8|91688
1635408300000|2021-10-28 08:05:00|133.02|132.92|132.34|132.22|133.02|132.92|132.26|132.14|292190
1635408600000|2021-10-28 08:10:00|132.36|132.24|132.54|132.44|132.7|132.54|132.08|132.04|365422
1635408900000|2021-10-28 08:15:00|132.52|132.42|132.3|132.18|132.88|132.84|132.06|132|427343
1635409200000|2021-10-28 08:20:00|132.28|132.2|132.12|132|132.48|132.36|131.98|131.9|241480
1635409500000|2021-10-28 08:25:00|132.1|132.02|132.6|132.52|132.82|132.74|131.76|131.62|418044
1635409800000|2021-10-28 08:30:00|132.58|132.48|132.68|132.58|132.72|132.58|132.5|132.42|104470
1635410100000|2021-10-28 08:35:00|132.72|132.6|132.52|132.42|132.74|132.68|132.32|132.22|123829
1635410400000|2021-10-28 08:40:00|132.5|132.4|132.64|132.56|133|132.88|132.48|132.4|83421
1635410700000|2021-10-28 08:45:00|132.62|132.52|132.86|132.82|132.86|132.82|132.5|132.42|81996
1635411000000|2021-10-28 08:50:00|132.84|132.78|132.76|132.7|132.86|132.8|132.66|132.6|77621
1635411300000|2021-10-28 08:55:00|132.8|132.72|133.06|133|133.12|133.04|132.8|132.72|49792
1635411600000|2021-10-28 09:00:00|133.08|133.02|132.92|132.84|133.2|133.08|132.82|132.76|93308
1635411900000|2021-10-28 09:05:00|132.9|132.86|133.04|132.98|133.3|133.18|132.82|132.76|174939
1635412200000|2021-10-28 09:10:00|133.06|133|133.4|133.34|133.44|133.34|133.04|133|64071
1635412500000|2021-10-28 09:15:00|133.38|133.32|132.8|132.7|133.38|133.32|132.74|132.62|131778
1635412800000|2021-10-28 09:20:00|132.78|132.68|132.42|132.34|132.78|132.68|132.42|132.32|48479
1635413100000|2021-10-28 09:25:00|132.44|132.36|132.36|132.34|132.56|132.5|132.34|132.26|69332
1635413400000|2021-10-28 09:30:00|132.4|132.36|132.16|132.06|132.46|132.38|131.86|131.76|75941
1635413700000|2021-10-28 09:35:00|132.14|132.04|131.84|131.74|132.18|132.08|131.8|131.68|208823
1635414000000|2021-10-28 09:40:00|131.82|131.76|132.12|132.06|132.22|132.2|131.68|131.58|270424
1635414300000|2021-10-28 09:45:00|132.1|132.04|132.48|132.38|132.5|132.42|132.06|132|51014
1635414600000|2021-10-28 09:50:00|132.5|132.4|132.64|132.58|132.82|132.76|132.5|132.4|76949
1635414900000|2021-10-28 09:55:00|132.66|132.6|132.52|132.42|132.94|132.86|132.5|132.4|192380
1635415200000|2021-10-28 10:00:00|132.4|132.4|132.44|132.36|132.56|132.5|132.2|132.1|133443
1635415500000|2021-10-28 10:05:00|132.42|132.38|132.02|131.92|132.58|132.5|131.94|131.84|95161
1635415800000|2021-10-28 10:10:00|132|131.94|132.22|132.14|132.24|132.18|132|131.92|61604
1635416100000|2021-10-28 10:15:00|132.24|132.16|132.16|132.08|132.42|132.34|132.14|132.08|41423
1635416400000|2021-10-28 10:20:00|132.14|132.1|132.06|131.98|132.14|132.1|131.98|131.9|64958
1635416700000|2021-10-28 10:25:00|132.1|131.96|132.44|132.36|132.46|132.36|132.06|131.96|65117
1635417000000|2021-10-28 10:30:00|132.42|132.34|132.4|132.32|132.58|132.5|132.24|132.16|262412
1635417300000|2021-10-28 10:35:00|132.38|132.3|132.16|132.08|132.4|132.3|132.02|131.96|80612
1635417600000|2021-10-28 10:40:00|132.14|132.16|132.28|132.24|132.42|132.34|132|131.94|122527
1635417900000|2021-10-28 10:45:00|132.3|132.26|132.32|132.26|132.4|132.34|132.22|132.18|118062
1635418200000|2021-10-28 10:50:00|132.3|132.24|132.42|132.32|132.64|132.58|132.24|132.14|113310
1635418500000|2021-10-28 10:55:00|132.4|132.3|131.86|131.78|132.4|132.3|131.86|131.78|74337
1635418800000|2021-10-28 11:00:00|131.88|131.8|132.04|131.96|132.04|131.96|131.84|131.78|68407
1635419100000|2021-10-28 11:05:00|132.02|131.94|131.82|131.76|132.02|131.94|131.78|131.7|71502
1635419400000|2021-10-28 11:10:00|131.8|131.74|132.1|132.04|132.2|132.1|131.8|131.74|104465
1635419700000|2021-10-28 11:15:00|132.06|132|132.08|132|132.18|132.08|131.96|131.9|59396
1635420000000|2021-10-28 11:20:00|132.06|132.02|132.2|132.14|132.26|132.22|132.02|131.98|50396
1635420300000|2021-10-28 11:25:00|132.18|132.1|132.08|132.02|132.24|132.18|132|131.92|27263
1635420600000|2021-10-28 11:30:00|132.06|132|131.9|131.84|132.08|132|131.88|131.8|49802
1635420900000|2021-10-28 11:35:00|131.88|131.86|131.78|131.7|131.96|131.92|131.72|131.7|137337
1635421200000|2021-10-28 11:40:00|131.76|131.68|131.42|131.38|131.78|131.68|131.38|131.28|138210
1635421500000|2021-10-28 11:45:00|131.46|131.42|131.46|131.4|131.58|131.5|131.44|131.36|78153
1635421800000|2021-10-28 11:50:00|131.44|131.38|131.72|131.64|131.72|131.64|131.42|131.36|116940
1635422100000|2021-10-28 11:55:00|131.74|131.66|131.86|131.78|131.98|131.92|131.68|131.64|55877
1635422400000|2021-10-28 12:00:00|131.84|131.76|131.98|131.94|132.04|131.98|131.8|131.7|91809
1635422700000|2021-10-28 12:05:00|132|131.96|132.3|132.22|132.36|132.26|131.98|131.94|166654
1635423000000|2021-10-28 12:10:00|132.28|132.24|132.28|132.18|132.32|132.3|132|131.9|99072
1635423300000|2021-10-28 12:15:00|132.3|132.2|132.6|132.56|132.64|132.56|132.3|132.2|116284
1635423600000|2021-10-28 12:20:00|132.66|132.58|132.34|132.26|132.74|132.66|132.34|132.24|279945
1635423900000|2021-10-28 12:25:00|132.36|132.28|132.32|132.24|132.48|132.4|132.28|132.22|102504
1635424200000|2021-10-28 12:30:00|132.3|132.26|132.26|132.18|132.34|132.28|132.14|132.06|64632
1635424500000|2021-10-28 12:35:00|132.28|132.2|132.26|132.22|132.38|132.3|132|131.96|104865
1635424800000|2021-10-28 12:40:00|132.3|132.2|132.38|132.3|132.48|132.38|132.22|132.12|139796
1635425100000|2021-10-28 12:45:00|132.36|132.28|132.4|132.3|132.5|132.44|132.2|132.1|110375
1635425400000|2021-10-28 12:50:00|132.38|132.26|131.8|131.72|132.4|132.28|131.8|131.7|57509
1635425700000|2021-10-28 12:55:00|131.82|131.74|131.74|131.64|131.96|131.86|131.66|131.58|132666
1635426000000|2021-10-28 13:00:00|131.72|131.62|131.88|131.82|131.94|131.86|131.62|131.56|123255
1635426300000|2021-10-28 13:05:00|131.86|131.8|131.7|131.62|131.86|131.8|131.6|131.5|81761
1635426600000|2021-10-28 13:10:00|131.72|131.64|132.22|132.12|132.22|132.12|131.66|131.62|53803
1635426900000|2021-10-28 13:15:00|132.24|132.16|131.84|131.76|132.28|132.2|131.82|131.74|35537
1635427200000|2021-10-28 13:20:00|131.86|131.78|131.78|131.72|131.92|131.86|131.7|131.62|46928
1635427500000|2021-10-28 13:25:00|131.8|131.74|132.04|131.96|132.18|132.06|131.8|131.72|77778
1635427800000|2021-10-28 13:30:00|132.06|132.04|131.5|131.44|132.22|132.14|131.42|131.3|294321
1635428100000|2021-10-28 13:35:00|131.48|131.42|131.48|131.4|131.5|131.44|131.16|131.1|228583
1635428400000|2021-10-28 13:40:00|131.5|131.42|131.62|131.58|131.7|131.66|131.42|131.36|215818
1635428700000|2021-10-28 13:45:00|131.6|131.56|131.6|131.56|131.64|131.58|131.38|131.3|134764
1635429000000|2021-10-28 13:50:00|131.64|131.58|131.82|131.72|131.9|131.82|131.62|131.56|154642
1635429300000|2021-10-28 13:55:00|131.84|131.74|132.18|132.1|132.24|132.16|131.82|131.74|99770
1635429600000|2021-10-28 14:00:00|132.22|132.12|131.82|131.76|132.28|132.18|131.82|131.76|169079
1635429900000|2021-10-28 14:05:00|131.8|131.74|131.76|131.72|131.94|131.88|131.64|131.6|144145
1635430200000|2021-10-28 14:10:00|131.78|131.74|131.74|131.66|131.94|131.86|131.64|131.6|80556
1635430500000|2021-10-28 14:15:00|131.76|131.68|131.88|131.84|132.16|132.1|131.7|131.66|87756
1635430800000|2021-10-28 14:20:00|131.86|131.82|131.96|131.9|131.98|131.9|131.78|131.7|115868
1635431100000|2021-10-28 14:25:00|131.94|131.88|132.2|132.1|132.22|132.1|131.7|131.62|736038
1635431400000|2021-10-28 14:30:00|132.22|132.12|132.5|132.48|132.58|132.48|132.2|132.12|538167
1635431700000|2021-10-28 14:35:00|132.54|132.46|132.28|132.22|132.56|132.46|132.16|132.1|106801
1635432000000|2021-10-28 14:40:00|132.3|132.24|131.98|131.9|132.5|132.46|131.98|131.9|144100
1635432300000|2021-10-28 14:45:00|131.96|131.88|131.92|131.84|132.24|132.16|131.9|131.82|139735
1635432600000|2021-10-28 14:50:00|131.9|131.82|131.84|131.78|131.96|131.88|131.74|131.7|193669
1635432900000|2021-10-28 14:55:00|131.86|131.8|132.04|131.98|132.08|131.98|131.76|131.72|147058
1635433200000|2021-10-28 15:00:00|132.02|131.96|131.8|131.76|132.04|131.96|131.74|131.7|155718
1635433500000|2021-10-28 15:05:00|131.82|131.74|131.84|131.8|131.96|131.9|131.78|131.72|80724
1635433800000|2021-10-28 15:10:00|131.82|131.78|131.82|131.76|131.98|131.94|131.72|131.66|127635
1635434100000|2021-10-28 15:15:00|131.8|131.74|131.8|131.74|131.86|131.8|131.68|131.66|119296
1635434400000|2021-10-28 15:20:00|131.78|131.72|131.66|131.62|131.8|131.74|131.64|131.6|219529
1635434700000|2021-10-28 15:25:00|131.64|131.6|131.72|131.68|131.78|131.7|131.5|131.42|236147
1635490800000|2021-10-29 07:00:00|132.88|132.24|132.74|132.58|132.9|132.78|132.18|132.06|453031
1635491100000|2021-10-29 07:05:00|132.8|132.6|132.76|132.6|132.96|132.82|132.22|132.14|291664
1635491400000|2021-10-29 07:10:00|132.74|132.62|133.34|133.22|133.54|133.38|132.68|132.44|411854
1635491700000|2021-10-29 07:15:00|133.36|133.24|133.38|133.3|133.84|133.68|133|132.84|219647
1635492000000|2021-10-29 07:20:00|133.36|133.22|133.28|133.18|133.36|133.22|132.9|132.8|155148
1635492300000|2021-10-29 07:25:00|133.3|133.2|133.36|133.26|133.46|133.36|132.94|132.84|122444
1635492600000|2021-10-29 07:30:00|133.38|133.28|133.64|133.52|134.14|133.96|133.38|133.28|331267
1635492900000|2021-10-29 07:35:00|133.6|133.54|133.36|133.24|133.76|133.62|133.22|133.16|122193
1635493200000|2021-10-29 07:40:00|133.38|133.28|133.34|133.26|133.66|133.6|133.28|133.2|96875
1635493500000|2021-10-29 07:45:00|133.3|133.2|132.6|132.48|133.34|133.28|132.56|132.44|121817
1635493800000|2021-10-29 07:50:00|132.58|132.44|132.6|132.54|132.68|132.62|132.26|132.12|321073
1635494100000|2021-10-29 07:55:00|132.62|132.56|132.32|132.18|132.72|132.62|132.32|132.16|251360
1635494400000|2021-10-29 08:00:00|132.3|132.16|132.54|132.48|132.56|132.5|132.18|132.06|225767
1635494700000|2021-10-29 08:05:00|132.52|132.44|132.78|132.7|132.82|132.74|132.52|132.4|200836
1635495000000|2021-10-29 08:10:00|132.82|132.72|133.1|133.04|133.22|133.06|132.82|132.7|470452
1635495300000|2021-10-29 08:15:00|133.12|133|132.92|132.86|133.14|133.04|132.9|132.8|48786
1635495600000|2021-10-29 08:20:00|132.94|132.88|133.56|133.46|133.58|133.46|132.94|132.88|80552
1635495900000|2021-10-29 08:25:00|133.58|133.48|133.44|133.32|133.92|133.8|133.38|133.26|87913
1635496200000|2021-10-29 08:30:00|133.46|133.34|132.88|132.76|133.56|133.44|132.88|132.76|91687
1635496500000|2021-10-29 08:35:00|132.9|132.78|132.38|132.32|132.9|132.8|132.38|132.26|130384
1635496800000|2021-10-29 08:40:00|132.36|132.3|132.68|132.66|132.7|132.68|132.32|132.24|100884
1635497100000|2021-10-29 08:45:00|132.66|132.62|132.54|132.48|132.66|132.62|132.44|132.32|23099
1635497400000|2021-10-29 08:50:00|132.52|132.42|132.4|132.32|132.58|132.5|132.38|132.26|132128
1635497700000|2021-10-29 08:55:00|132.42|132.34|132.48|132.4|132.48|132.4|132.26|132.2|41062
1635498000000|2021-10-29 09:00:00|132.46|132.42|132.48|132.42|132.86|132.74|132.38|132.36|159128
1635498300000|2021-10-29 09:05:00|132.46|132.38|132.46|132.38|132.54|132.44|132.22|132.18|96876
1635498600000|2021-10-29 09:10:00|132.44|132.4|132.46|132.4|132.82|132.72|132.38|132.36|70439
1635498900000|2021-10-29 09:15:00|132.44|132.36|131.86|131.8|132.44|132.36|131.76|131.68|152651
1635499200000|2021-10-29 09:20:00|131.84|131.78|132.46|132.38|132.52|132.42|131.84|131.78|187648
1635499500000|2021-10-29 09:25:00|132.48|132.4|132.28|132.24|132.5|132.46|132.2|132.1|49776
1635499800000|2021-10-29 09:30:00|132.3|132.26|132.56|132.46|132.68|132.58|132.3|132.26|82744
1635500100000|2021-10-29 09:35:00|132.58|132.58|132.42|132.34|132.76|132.66|132.34|132.28|68222
1635500400000|2021-10-29 09:40:00|132.4|132.32|132.08|131.98|132.42|132.32|131.98|131.88|60815
1635500700000|2021-10-29 09:45:00|132.06|132.02|132.06|131.96|132.12|132.04|132|131.9|37818
1635501000000|2021-10-29 09:50:00|132.08|131.98|132.22|132.16|132.4|132.32|132.06|131.98|97733
1635501300000|2021-10-29 09:55:00|132.24|132.18|132.02|131.96|132.28|132.22|131.96|131.9|42359
1635501600000|2021-10-29 10:00:00|132.06|131.98|131.96|131.88|132.26|132.16|131.96|131.88|40188
1635501900000|2021-10-29 10:05:00|131.92|131.86|131.92|131.84|131.94|131.88|131.66|131.58|70388
1635502200000|2021-10-29 10:10:00|131.94|131.86|131.9|131.82|132.14|132.04|131.74|131.66|43882
1635502500000|2021-10-29 10:15:00|131.88|131.84|132.08|131.98|132.1|132.02|131.6|131.52|168549
1635502800000|2021-10-29 10:20:00|132.06|132|131.96|131.9|132.06|132.02|131.8|131.76|84506
1635503100000|2021-10-29 10:25:00|131.94|131.88|132|131.96|132.24|132.16|131.78|131.7|142445
1635503400000|2021-10-29 10:30:00|131.98|131.94|131.84|131.76|131.98|131.94|131.68|131.58|58275
1635503700000|2021-10-29 10:35:00|131.86|131.78|131.9|131.86|131.94|131.9|131.66|131.6|47138
1635504000000|2021-10-29 10:40:00|131.94|131.88|131.86|131.8|131.94|131.9|131.66|131.6|108423
1635504300000|2021-10-29 10:45:00|131.88|131.82|131.72|131.68|131.88|131.82|131.58|131.5|95493
1635504600000|2021-10-29 10:50:00|131.7|131.64|131.68|131.64|131.8|131.72|131.48|131.4|118667
1635504900000|2021-10-29 10:55:00|131.7|131.66|132.12|132.04|132.16|132.06|131.7|131.66|43197
1635505200000|2021-10-29 11:00:00|132.1|132|132.32|132.26|132.32|132.26|132.02|131.92|68774
1635505500000|2021-10-29 11:05:00|132.34|132.28|132.46|132.4|132.64|132.56|132.34|132.26|22935
1635505800000|2021-10-29 11:10:00|132.44|132.36|132.4|132.34|132.48|132.4|132.3|132.24|29840
1635506100000|2021-10-29 11:15:00|132.42|132.36|132.22|132.18|132.48|132.4|132.18|132.1|108298
1635506400000|2021-10-29 11:20:00|132.2|132.2|132.38|132.32|132.4|132.32|132.2|132.14|81208
1635506700000|2021-10-29 11:25:00|132.36|132.3|132.32|132.26|132.36|132.32|132.16|132.08|105645
1635507000000|2021-10-29 11:30:00|132.3|132.22|132.48|132.42|132.58|132.52|132.26|132.2|70233
1635507300000|2021-10-29 11:35:00|132.5|132.44|132.54|132.5|132.66|132.6|132.44|132.4|58553
1635507600000|2021-10-29 11:40:00|132.52|132.46|132.36|132.3|132.54|132.48|132.34|132.26|33295
1635507900000|2021-10-29 11:45:00|132.34|132.26|132.16|132.1|132.34|132.26|132.12|132.04|62178
1635508200000|2021-10-29 11:50:00|132.18|132.18|132.08|132.04|132.28|132.2|132.08|132.02|34832
1635508500000|2021-10-29 11:55:00|132.06|132.02|131.96|131.88|132.06|132.02|131.9|131.84|43074
1635508800000|2021-10-29 12:00:00|131.94|131.9|132.04|132|132.12|132.06|131.9|131.86|56698
1635509100000|2021-10-29 12:05:00|132.08|131.98|132.42|132.38|132.52|132.44|132.08|131.98|37419
1635509400000|2021-10-29 12:10:00|132.4|132.36|132.24|132.18|132.48|132.42|132.24|132.18|48045
1635509700000|2021-10-29 12:15:00|132.22|132.16|131.88|131.82|132.22|132.16|131.88|131.82|31824
1635510000000|2021-10-29 12:20:00|131.9|131.8|132.06|132|132.1|132.04|131.8|131.76|84816
1635510300000|2021-10-29 12:25:00|132.04|132.02|132.06|131.98|132.2|132.12|131.96|131.92|29722
1635510600000|2021-10-29 12:30:00|132.04|131.94|132.22|132.16|132.24|132.16|131.92|131.86|55051
1635510900000|2021-10-29 12:35:00|132.2|132.14|132.3|132.24|132.34|132.28|132.1|132.02|39470
1635511200000|2021-10-29 12:40:00|132.34|132.28|132.38|132.32|132.44|132.34|132.2|132.16|55644
1635511500000|2021-10-29 12:45:00|132.36|132.3|132.24|132.2|132.36|132.3|132.22|132.14|18967
1635511800000|2021-10-29 12:50:00|132.22|132.18|132.1|132.04|132.32|132.26|132.08|132|89411
1635512100000|2021-10-29 12:55:00|132.08|132.02|132.04|131.98|132.1|132.06|131.94|131.84|36407
1635512400000|2021-10-29 13:00:00|132.02|132|131.76|131.7|132.04|132.02|131.74|131.66|81143
1635512700000|2021-10-29 13:05:00|131.74|131.72|131.98|131.9|132|131.9|131.62|131.54|101552
1635513000000|2021-10-29 13:10:00|131.94|131.94|131.72|131.66|131.94|131.94|131.64|131.56|52453
1635513300000|2021-10-29 13:15:00|131.7|131.62|131.78|131.72|131.82|131.74|131.58|131.54|75095
1635513600000|2021-10-29 13:20:00|131.8|131.68|131.78|131.72|131.98|131.88|131.74|131.64|28562
1635513900000|2021-10-29 13:25:00|131.8|131.74|131.76|131.72|131.9|131.84|131.74|131.72|111555
1635514200000|2021-10-29 13:30:00|131.74|131.66|131.82|131.78|131.9|131.82|131.62|131.56|166817
1635514500000|2021-10-29 13:35:00|131.84|131.8|131.76|131.68|132.4|132.32|131.76|131.66|228933
1635514800000|2021-10-29 13:40:00|131.74|131.66|131.88|131.82|131.9|131.82|131.54|131.5|144449
1635515100000|2021-10-29 13:45:00|131.86|131.8|131.82|131.76|131.98|131.94|131.78|131.72|165177
1635515400000|2021-10-29 13:50:00|131.8|131.78|131.56|131.5|131.8|131.78|131.56|131.5|119150
1635515700000|2021-10-29 13:55:00|131.54|131.48|131.52|131.42|131.7|131.62|131.3|131.22|226233
1635516000000|2021-10-29 14:00:00|131.5|131.4|131.78|131.68|131.8|131.7|131.42|131.34|84688
1635516300000|2021-10-29 14:05:00|131.8|131.7|132.12|132.04|132.22|132.14|131.68|131.58|160773
1635516600000|2021-10-29 14:10:00|132.1|132.02|131.8|131.74|132.1|132.02|131.72|131.64|188196
1635516900000|2021-10-29 14:15:00|131.84|131.72|131.7|131.64|131.88|131.78|131.62|131.54|151814
1635517200000|2021-10-29 14:20:00|131.72|131.66|132.2|132.12|132.22|132.12|131.62|131.54|270652
1635517500000|2021-10-29 14:25:00|132.18|132.16|132.44|132.36|132.5|132.42|132|131.92|240353
1635517800000|2021-10-29 14:30:00|132.42|132.34|132.22|132.18|132.42|132.34|132.22|132.18|174280
1635518100000|2021-10-29 14:35:00|132.2|132.16|132.44|132.36|132.5|132.44|132.16|132.14|187311
1635518400000|2021-10-29 14:40:00|132.42|132.34|132.08|132.02|132.42|132.34|132.04|131.98|163839
1635518700000|2021-10-29 14:45:00|132.1|132.04|132.16|132.1|132.22|132.2|131.9|131.86|188756
1635519000000|2021-10-29 14:50:00|132.14|132.12|132.02|131.96|132.32|132.24|131.98|131.92|70039
1635519300000|2021-10-29 14:55:00|132|131.94|132.16|132.1|132.2|132.12|131.94|131.88|128691
1635519600000|2021-10-29 15:00:00|132.18|132.08|131.98|131.94|132.22|132.16|131.96|131.92|73299
1635519900000|2021-10-29 15:05:00|131.96|131.92|131.74|131.7|132.04|131.96|131.74|131.7|80173
1635520200000|2021-10-29 15:10:00|131.76|131.72|132.12|132.06|132.14|132.08|131.74|131.7|237584
1635520500000|2021-10-29 15:15:00|132.1|132.04|131.76|131.72|132.1|132.04|131.54|131.5|183486
1635520800000|2021-10-29 15:20:00|131.74|131.7|131.84|131.8|131.94|131.84|131.6|131.56|151709
1635521100000|2021-10-29 15:25:00|131.82|131.78|132.08|131.98|132.14|132.06|131.8|131.76|219614
1635753600000|2021-11-01 08:00:00|133.48|132.66|132.36|132.14|133.6|133.08|132.12|132|623062
1635753900000|2021-11-01 08:05:00|132.38|132.16|133|132.84|133.26|133.14|132.26|132.14|399367
1635754200000|2021-11-01 08:10:00|133.02|132.8|132.56|132.46|133.02|132.9|132.32|132.16|184534
1635754500000|2021-11-01 08:15:00|132.64|132.48|133.3|133.18|133.7|133.6|132.62|132.48|296633
1635754800000|2021-11-01 08:20:00|133.36|133.2|133.92|133.84|133.96|133.86|133.2|133.04|79036
1635755100000|2021-11-01 08:25:00|133.96|133.86|133.6|133.5|134.6|134.46|133.56|133.44|223491
1635755400000|2021-11-01 08:30:00|133.62|133.52|134.3|134.14|134.32|134.2|133.62|133.52|206480
1635755700000|2021-11-01 08:35:00|134.32|134.16|134.54|134.4|134.54|134.4|134.2|134.08|116860
1635756000000|2021-11-01 08:40:00|134.52|134.44|134.48|134.38|134.68|134.56|134.46|134.34|161714
1635756300000|2021-11-01 08:45:00|134.5|134.4|134.28|134.2|134.78|134.64|134.28|134.14|115266
1635756600000|2021-11-01 08:50:00|134.3|134.22|134.22|134.12|134.44|134.36|134|133.92|201569
1635756900000|2021-11-01 08:55:00|134.2|134.1|133.92|133.8|134.2|134.1|133.72|133.66|186608
1635757200000|2021-11-01 09:00:00|133.9|133.78|134.2|134.06|134.32|134.26|133.8|133.68|109726
1635757500000|2021-11-01 09:05:00|134.18|134.08|134.56|134.5|134.66|134.54|134.12|133.98|183612
1635757800000|2021-11-01 09:10:00|134.54|134.48|134.16|134.08|134.68|134.56|134.1|133.96|93054
1635758100000|2021-11-01 09:15:00|134.18|134.1|134.16|134.1|134.52|134.38|134.08|133.96|102156
1635758400000|2021-11-01 09:20:00|134.14|134.08|134.18|134.1|134.24|134.14|133.88|133.78|111119
1635758700000|2021-11-01 09:25:00|134.2|134.12|134.46|134.4|134.52|134.4|134.2|134.12|80852
1635759000000|2021-11-01 09:30:00|134.44|134.36|134.12|134.04|134.6|134.5|134.06|133.96|418625
1635759300000|2021-11-01 09:35:00|134.1|134.02|133.96|133.86|134.3|134.16|133.9|133.78|141962
1635759600000|2021-11-01 09:40:00|133.94|133.88|133.74|133.7|134|133.94|133.7|133.58|90312
1635759900000|2021-11-01 09:45:00|133.76|133.72|133.86|133.84|133.94|133.84|133.66|133.56|90659
1635760200000|2021-11-01 09:50:00|133.88|133.86|133.72|133.66|133.96|133.86|133.64|133.6|80305
1635760500000|2021-11-01 09:55:00|133.74|133.68|134.1|134|134.36|134.26|133.68|133.64|202137
1635760800000|2021-11-01 10:00:00|134.08|133.96|134.42|134.36|134.56|134.46|134|133.96|235702
1635761100000|2021-11-01 10:05:00|134.46|134.34|134.64|134.54|135.02|134.88|134.32|134.26|427983
1635761400000|2021-11-01 10:10:00|134.62|134.52|134.34|134.26|134.66|134.58|134.3|134.26|227323
1635761700000|2021-11-01 10:15:00|134.36|134.28|134.64|134.58|134.68|134.6|134.24|134.18|105860
1635762000000|2021-11-01 10:20:00|134.66|134.6|134.58|134.5|135.04|134.96|134.56|134.48|79735
1635762300000|2021-11-01 10:25:00|134.6|134.54|134.46|134.38|134.72|134.64|134.42|134.34|84954
1635762600000|2021-11-01 10:30:00|134.44|134.36|134.58|134.5|134.6|134.52|134.4|134.36|70534
1635762900000|2021-11-01 10:35:00|134.56|134.48|134.6|134.52|134.74|134.64|134.36|134.26|112296
1635763200000|2021-11-01 10:40:00|134.62|134.54|134.28|134.2|134.74|134.64|134.28|134.18|169812
1635763500000|2021-11-01 10:45:00|134.26|134.22|134.32|134.26|134.36|134.26|134.14|134.06|129339
1635763800000|2021-11-01 10:50:00|134.3|134.24|134.06|133.98|134.3|134.24|133.94|133.86|110168
1635764100000|2021-11-01 10:55:00|134.04|133.96|134.02|133.98|134.14|134.08|133.98|133.88|56388
1635764400000|2021-11-01 11:00:00|134.04|134|134.2|134.14|134.4|134.32|134.04|134|95368
1635764700000|2021-11-01 11:05:00|134.22|134.16|134.22|134.16|134.5|134.42|134.18|134.14|68802
1635765000000|2021-11-01 11:10:00|134.26|134.18|134.3|134.26|134.34|134.26|134.22|134.18|48811
1635765300000|2021-11-01 11:15:00|134.28|134.24|134.24|134.18|134.3|134.24|134.2|134.16|53762
1635765600000|2021-11-01 11:20:00|134.28|134.2|133.9|133.88|134.28|134.22|133.8|133.76|99399
1635765900000|2021-11-01 11:25:00|133.88|133.84|133.58|133.52|133.9|133.84|133.58|133.5|77955
1635766200000|2021-11-01 11:30:00|133.56|133.5|133.48|133.4|133.68|133.64|133.44|133.34|64224
1635766500000|2021-11-01 11:35:00|133.5|133.42|133.52|133.44|133.6|133.54|133.44|133.34|37358
1635766800000|2021-11-01 11:40:00|133.54|133.46|133.44|133.38|133.58|133.52|133.44|133.38|132240
1635767100000|2021-11-01 11:45:00|133.46|133.46|133.44|133.38|133.56|133.5|133.24|133.14|147711
1635767400000|2021-11-01 11:50:00|133.42|133.36|133.34|133.28|133.42|133.36|133.24|133.2|49522
1635767700000|2021-11-01 11:55:00|133.36|133.3|133.16|133.08|133.36|133.32|133.16|133.06|84194
1635768000000|2021-11-01 12:00:00|133.14|133.06|133.4|133.3|133.44|133.36|133.1|133.02|37975
1635768300000|2021-11-01 12:05:00|133.38|133.28|133.2|133.14|133.4|133.3|133.14|133.04|45726
1635768600000|2021-11-01 12:10:00|133.18|133.1|133.22|133.16|133.24|133.2|133.14|133.08|27900
1635768900000|2021-11-01 12:15:00|133.2|133.14|133.06|132.98|133.2|133.14|132.9|132.86|102770
1635769200000|2021-11-01 12:20:00|133.04|132.94|132.88|132.82|133.04|132.98|132.86|132.78|71874
1635769500000|2021-11-01 12:25:00|132.86|132.8|132.8|132.7|132.88|132.82|132.66|132.6|85357
1635769800000|2021-11-01 12:30:00|132.82|132.72|132.96|132.88|133.06|132.96|132.8|132.72|40365
1635770100000|2021-11-01 12:35:00|132.94|132.86|132.96|132.92|133.04|132.98|132.84|132.78|103011
1635770400000|2021-11-01 12:40:00|132.94|132.9|133.08|133.02|133.16|133.08|132.94|132.86|55133
1635770700000|2021-11-01 12:45:00|133.1|133.04|133.2|133.14|133.26|133.2|133|132.94|67014
1635771000000|2021-11-01 12:50:00|133.18|133.12|133.08|133.04|133.2|133.18|133.04|133.02|48439
1635771300000|2021-11-01 12:55:00|133.06|133.02|132.98|132.92|133.1|133.06|132.98|132.88|56218
1635771600000|2021-11-01 13:00:00|132.96|132.9|132.42|132.34|132.96|132.9|132.42|132.32|98250
1635771900000|2021-11-01 13:05:00|132.4|132.32|132.36|132.3|132.4|132.36|132.34|132.22|37719
1635772200000|2021-11-01 13:10:00|132.38|132.32|132.48|132.42|132.52|132.5|132.38|132.32|73791
1635772500000|2021-11-01 13:15:00|132.46|132.4|132.42|132.38|132.46|132.44|132.28|132.22|91780
1635772800000|2021-11-01 13:20:00|132.4|132.36|132.42|132.38|132.42|132.38|132.28|132.22|32241
1635773100000|2021-11-01 13:25:00|132.4|132.36|132.2|132.14|132.42|132.38|132.18|132.14|51860
1635773400000|2021-11-01 13:30:00|132.18|132.18|132.34|132.28|132.4|132.34|132.16|132.08|85935
1635773700000|2021-11-01 13:35:00|132.32|132.26|132.62|132.54|132.7|132.6|132.2|132.12|163150
1635774000000|2021-11-01 13:40:00|132.6|132.52|132.86|132.82|132.98|132.88|132.58|132.5|72986
1635774300000|2021-11-01 13:45:00|132.88|132.84|132.78|132.7|133|132.92|132.72|132.68|68081
1635774600000|2021-11-01 13:50:00|132.8|132.72|132.7|132.66|132.94|132.86|132.64|132.54|63239
1635774900000|2021-11-01 13:55:00|132.72|132.68|132.48|132.42|132.74|132.68|132.48|132.4|36121
1635775200000|2021-11-01 14:00:00|132.52|132.44|132.46|132.42|132.52|132.44|132.34|132.28|135695
1635775500000|2021-11-01 14:05:00|132.5|132.44|132.72|132.64|132.72|132.64|132.38|132.32|78741
1635775800000|2021-11-01 14:10:00|132.7|132.66|132.76|132.7|132.84|132.8|132.66|132.58|58752
1635776100000|2021-11-01 14:15:00|132.78|132.72|132.94|132.9|133.06|132.98|132.7|132.64|68731
1635776400000|2021-11-01 14:20:00|132.92|132.86|132.9|132.84|133.06|133.02|132.86|132.8|141921
1635776700000|2021-11-01 14:25:00|132.84|132.82|133.28|133.22|133.3|133.22|132.84|132.8|48167
1635777000000|2021-11-01 14:30:00|133.3|133.24|133.18|133.12|133.32|133.24|132.88|132.8|88855
1635777300000|2021-11-01 14:35:00|133.22|133.08|133.1|133.04|133.22|133.14|133.08|133|64775
1635777600000|2021-11-01 14:40:00|133.12|133.06|133.14|133.08|133.2|133.14|133|132.94|82235
1635777900000|2021-11-01 14:45:00|133.12|133.06|133.28|133.22|133.3|133.22|133.08|132.98|88093
1635778200000|2021-11-01 14:50:00|133.3|133.2|133.02|132.96|133.36|133.28|133.02|132.94|104632
1635778500000|2021-11-01 14:55:00|133|132.94|132.98|132.92|133.04|132.98|132.86|132.8|65636
1635778800000|2021-11-01 15:00:00|133|132.94|133.42|133.36|133.6|133.52|133|132.94|128424
1635779100000|2021-11-01 15:05:00|133.44|133.38|133.48|133.4|133.66|133.64|133.36|133.34|187747
1635779400000|2021-11-01 15:10:00|133.46|133.38|133.6|133.58|133.7|133.66|133.46|133.38|88798
1635779700000|2021-11-01 15:15:00|133.58|133.56|133.7|133.64|133.8|133.72|133.56|133.48|92149
1635780000000|2021-11-01 15:20:00|133.68|133.62|133.8|133.74|134.04|133.96|133.66|133.6|136658
1635780300000|2021-11-01 15:25:00|133.82|133.76|133.32|133.24|134.14|134.06|133.28|133.18|160456
1635780600000|2021-11-01 15:30:00|133.36|133.26|133.72|133.66|133.78|133.72|133.34|133.26|184752
1635780900000|2021-11-01 15:35:00|133.74|133.68|133.44|133.36|133.76|133.72|133.4|133.32|98155
1635781200000|2021-11-01 15:40:00|133.42|133.32|133.5|133.44|133.56|133.5|133.36|133.28|143226
1635781500000|2021-11-01 15:45:00|133.48|133.42|133.52|133.46|133.54|133.46|133.26|133.24|174052
1635781800000|2021-11-01 15:50:00|133.5|133.44|133.66|133.6|133.68|133.62|133.42|133.36|69117
1635782100000|2021-11-01 15:55:00|133.68|133.62|133.6|133.54|133.78|133.74|133.48|133.4|112037
1635782400000|2021-11-01 16:00:00|133.64|133.56|133.74|133.68|133.74|133.68|133.6|133.54|113333
1635782700000|2021-11-01 16:05:00|133.76|133.7|133.94|133.88|133.98|133.92|133.76|133.7|125064
1635783000000|2021-11-01 16:10:00|133.98|133.9|133.98|133.96|134.04|134|133.92|133.86|116649
1635783300000|2021-11-01 16:15:00|134|133.94|133.9|133.86|134|133.96|133.8|133.76|160103
1635783600000|2021-11-01 16:20:00|133.88|133.82|133.84|133.8|133.9|133.88|133.8|133.76|105782
1635783900000|2021-11-01 16:25:00|133.86|133.84|133.94|133.86|134.02|133.92|133.76|133.7|207565
1635840000000|2021-11-02 08:00:00|133.4|133.1|134.16|133.94|134.18|133.94|133|132.62|250295
1635840300000|2021-11-02 08:05:00|134.12|133.92|133.5|133.38|134.3|134.1|133.32|133.14|148746
1635840600000|2021-11-02 08:10:00|133.46|133.36|133.42|133.24|134|133.86|133.18|133|230206
1635840900000|2021-11-02 08:15:00|133.46|133.22|133.3|133.12|133.54|133.4|133.3|133.12|45214
1635841200000|2021-11-02 08:20:00|133.26|133.1|133.16|133.02|133.56|133.42|133.12|133|57277
1635841500000|2021-11-02 08:25:00|133.14|133.04|132.92|132.78|133.5|133.38|132.9|132.72|119261
1635841800000|2021-11-02 08:30:00|132.9|132.76|132.9|132.78|133.12|133.02|132.82|132.74|102145
1635842100000|2021-11-02 08:35:00|132.88|132.76|132.8|132.68|132.94|132.78|132.74|132.62|23964
1635842400000|2021-11-02 08:40:00|132.78|132.66|133.22|133.12|133.24|133.16|132.7|132.58|218913
1635842700000|2021-11-02 08:45:00|133.2|133.1|133.02|132.92|133.24|133.14|132.78|132.68|66514
1635843000000|2021-11-02 08:50:00|133.04|133.04|132.38|132.28|133.06|133.04|132.36|132.24|80160
1635843300000|2021-11-02 08:55:00|132.36|132.26|132.06|132|132.46|132.4|132.06|132|87598
1635843600000|2021-11-02 09:00:00|132.1|132.02|132.42|132.28|132.5|132.42|132.1|132.02|99274
1635843900000|2021-11-02 09:05:00|132.46|132.3|132.6|132.48|132.78|132.68|132.46|132.3|41831
1635844200000|2021-11-02 09:10:00|132.58|132.46|132.6|132.5|132.7|132.6|132.38|132.36|84862
1635844500000|2021-11-02 09:15:00|132.58|132.48|132.32|132.2|132.62|132.52|132.24|132.18|38146
1635844800000|2021-11-02 09:20:00|132.3|132.18|132.14|132.02|132.38|132.3|132.14|132.02|82668
1635845100000|2021-11-02 09:25:00|132.12|132.04|132.32|132.24|132.36|132.3|132.08|132|99196
1635845400000|2021-11-02 09:30:00|132.34|132.26|132.22|132.14|132.4|132.3|132.14|132.02|98979
1635845700000|2021-11-02 09:35:00|132.2|132.12|132.3|132.2|132.3|132.2|132.14|132.06|79798
1635846000000|2021-11-02 09:40:00|132.28|132.18|132.74|132.66|132.86|132.74|132.26|132.16|78724
1635846300000|2021-11-02 09:45:00|132.72|132.64|132.72|132.64|132.84|132.74|132.6|132.52|31295
1635846600000|2021-11-02 09:50:00|132.7|132.66|132.84|132.74|132.84|132.78|132.58|132.5|50627
1635846900000|2021-11-02 09:55:00|132.86|132.76|133.14|133.04|133.16|133.04|132.76|132.74|76178
1635847200000|2021-11-02 10:00:00|133.12|133.02|132.78|132.68|133.12|133.02|132.68|132.6|64355
1635847500000|2021-11-02 10:05:00|132.76|132.66|132.68|132.64|132.78|132.68|132.66|132.6|11834
1635847800000|2021-11-02 10:10:00|132.7|132.62|132.72|132.68|132.82|132.76|132.68|132.62|51527
1635848100000|2021-11-02 10:15:00|132.74|132.7|133.08|133|133.24|133.18|132.74|132.68|323093
1635848400000|2021-11-02 10:20:00|133.1|133.02|133.28|133.2|133.36|133.28|133.08|133.02|25188
1635848700000|2021-11-02 10:25:00|133.26|133.16|133.22|133.16|133.36|133.3|133.18|133.08|61161
1635849000000|2021-11-02 10:30:00|133.24|133.18|133.18|133.12|133.44|133.36|133.12|133.08|119790
1635849300000|2021-11-02 10:35:00|133.16|133.16|133.2|133.14|133.3|133.2|133.06|133|49583
1635849600000|2021-11-02 10:40:00|133.24|133.16|133.16|133.08|133.3|133.22|133.14|133.04|29551
1635849900000|2021-11-02 10:45:00|133.18|133.1|133.12|133.06|133.18|133.12|133.04|132.98|43449
1635850200000|2021-11-02 10:50:00|133.14|133.08|133.3|133.22|133.32|133.24|133.14|133.08|23047
1635850500000|2021-11-02 10:55:00|133.32|133.24|133.54|133.44|133.56|133.5|133.32|133.22|42535
1635850800000|2021-11-02 11:00:00|133.52|133.46|133.34|133.3|133.56|133.48|133.34|133.3|31174
1635851100000|2021-11-02 11:05:00|133.32|133.26|133.5|133.42|133.5|133.44|133.28|133.22|46986
1635851400000|2021-11-02 11:10:00|133.48|133.46|133.32|133.26|133.48|133.46|133.32|133.26|47924
1635851700000|2021-11-02 11:15:00|133.3|133.24|133.16|133.12|133.38|133.32|133.1|133|33227
1635852000000|2021-11-02 11:20:00|133.2|133.14|133.28|133.24|133.32|133.24|133.16|133.08|202083
1635852300000|2021-11-02 11:25:00|133.3|133.26|133.24|133.16|133.36|133.28|133.18|133.12|91186
1635852600000|2021-11-02 11:30:00|133.22|133.14|133.46|133.4|133.46|133.4|133.18|133.1|208455
1635852900000|2021-11-02 11:35:00|133.48|133.42|133.82|133.78|133.82|133.78|133.48|133.42|53949
1635853200000|2021-11-02 11:40:00|133.86|133.8|133.88|133.8|134.18|134.16|133.82|133.76|54098
1635853500000|2021-11-02 11:45:00|133.86|133.78|133.72|133.64|133.98|133.9|133.7|133.62|54413
1635853800000|2021-11-02 11:50:00|133.74|133.66|133.7|133.6|133.74|133.68|133.6|133.52|58464
1635854100000|2021-11-02 11:55:00|133.72|133.62|133.4|133.32|133.72|133.68|133.4|133.3|41734
1635854400000|2021-11-02 12:00:00|133.38|133.3|133.7|133.62|133.7|133.62|133.34|133.24|24175
1635854700000|2021-11-02 12:05:00|133.72|133.64|133.66|133.6|133.86|133.78|133.66|133.56|30237
1635855000000|2021-11-02 12:10:00|133.68|133.62|133.74|133.66|133.84|133.78|133.66|133.6|54713
1635855300000|2021-11-02 12:15:00|133.72|133.68|133.54|133.5|133.74|133.68|133.54|133.48|56421
1635855600000|2021-11-02 12:20:00|133.58|133.52|133.66|133.6|133.68|133.62|133.56|133.5|40230
1635855900000|2021-11-02 12:25:00|133.64|133.62|133.7|133.62|133.88|133.8|133.64|133.6|73225
1635856200000|2021-11-02 12:30:00|133.68|133.6|133.72|133.66|133.78|133.72|133.64|133.58|33065
1635856500000|2021-11-02 12:35:00|133.74|133.68|133.84|133.78|134|133.9|133.72|133.64|62939
1635856800000|2021-11-02 12:40:00|133.82|133.76|133.96|133.88|133.96|133.88|133.78|133.68|16027
1635857100000|2021-11-02 12:45:00|133.94|133.84|133.88|133.82|133.96|133.86|133.78|133.72|23911
1635857400000|2021-11-02 12:50:00|133.9|133.84|134.12|134.06|134.14|134.06|133.9|133.84|144576
1635857700000|2021-11-02 12:55:00|134.14|134.04|134|133.92|134.14|134.04|133.94|133.86|29478
1635858000000|2021-11-02 13:00:00|133.96|133.94|134|133.94|134.12|134.04|133.96|133.9|115710
1635858300000|2021-11-02 13:05:00|133.98|133.92|134.16|134.06|134.16|134.06|133.8|133.78|98681
1635858600000|2021-11-02 13:10:00|134.14|134.08|134.26|134.18|134.46|134.38|134.14|134.08|151188
1635858900000|2021-11-02 13:15:00|134.24|134.14|134.16|134.1|134.26|134.18|134.08|133.98|50778
1635859200000|2021-11-02 13:20:00|134.14|134.08|133.98|133.9|134.22|134.16|133.94|133.86|166001
1635859500000|2021-11-02 13:25:00|134|133.92|134.04|133.96|134.12|134.04|133.94|133.86|85286
1635859800000|2021-11-02 13:30:00|134.02|133.94|133.72|133.64|134.02|133.96|133.52|133.44|269211
1635860100000|2021-11-02 13:35:00|133.7|133.62|133.32|133.26|133.72|133.66|133.16|133.14|916206
1635860400000|2021-11-02 13:40:00|133.3|133.24|133.4|133.32|133.46|133.36|133.12|133|254274
1635860700000|2021-11-02 13:45:00|133.42|133.34|133.54|133.44|133.58|133.5|133.26|133.18|77479
1635861000000|2021-11-02 13:50:00|133.52|133.46|133.64|133.58|133.84|133.76|133.5|133.42|72666
1635861300000|2021-11-02 13:55:00|133.68|133.6|133.62|133.58|133.78|133.68|133.46|133.36|55543
1635861600000|2021-11-02 14:00:00|133.64|133.56|133.78|133.7|133.78|133.74|133.62|133.54|65583
1635861900000|2021-11-02 14:05:00|133.76|133.68|133.76|133.7|133.78|133.74|133.62|133.54|73499
1635862200000|2021-11-02 14:10:00|133.78|133.72|133.76|133.72|133.9|133.82|133.64|133.62|140781
1635862500000|2021-11-02 14:15:00|133.8|133.7|133.6|133.54|133.8|133.76|133.56|133.52|87633
1635862800000|2021-11-02 14:20:00|133.58|133.52|133.66|133.58|133.72|133.66|133.52|133.44|47817
1635863100000|2021-11-02 14:25:00|133.64|133.56|133.48|133.4|133.64|133.56|133.4|133.34|54294
1635863400000|2021-11-02 14:30:00|133.46|133.38|133.56|133.52|133.58|133.54|133.38|133.3|44234
1635863700000|2021-11-02 14:35:00|133.58|133.54|133.46|133.4|133.6|133.58|133.4|133.34|57897
1635864000000|2021-11-02 14:40:00|133.44|133.38|133.26|133.22|133.46|133.38|133.26|133.22|60725
1635864300000|2021-11-02 14:45:00|133.24|133.2|133.22|133.16|133.28|133.22|133.12|133.06|101825
1635864600000|2021-11-02 14:50:00|133.2|133.18|133.3|133.26|133.34|133.28|133.2|133.14|33056
1635864900000|2021-11-02 14:55:00|133.32|133.28|133.52|133.46|133.54|133.48|133.26|133.22|116041
1635865200000|2021-11-02 15:00:00|133.54|133.48|133.4|133.34|133.68|133.6|133.36|133.28|68563
1635865500000|2021-11-02 15:05:00|133.42|133.36|133.34|133.28|133.6|133.54|133.34|133.26|159171
1635865800000|2021-11-02 15:10:00|133.32|133.26|133.16|133.1|133.32|133.26|133.12|133.04|65295
1635866100000|2021-11-02 15:15:00|133.14|133.12|133.22|133.18|133.22|133.2|133.02|132.92|71753
1635866400000|2021-11-02 15:20:00|133.2|133.16|133.58|133.54|133.66|133.56|133.06|133|103454
1635866700000|2021-11-02 15:25:00|133.56|133.52|133.64|133.56|133.66|133.6|133.4|133.32|129747
1635867000000|2021-11-02 15:30:00|133.62|133.54|133.58|133.54|133.68|133.64|133.48|133.4|86680
1635867300000|2021-11-02 15:35:00|133.6|133.56|133.56|133.5|133.7|133.62|133.52|133.46|97350
1635867600000|2021-11-02 15:40:00|133.54|133.48|133.58|133.56|133.6|133.56|133.48|133.4|54104
1635867900000|2021-11-02 15:45:00|133.6|133.58|133.38|133.32|133.66|133.6|133.34|133.28|48339
1635868200000|2021-11-02 15:50:00|133.36|133.3|133.16|133.12|133.4|133.36|133.16|133.12|56106
1635868500000|2021-11-02 15:55:00|133.14|133.1|133.08|133.04|133.14|133.1|132.98|132.88|99699
1635868800000|2021-11-02 16:00:00|133.06|133.02|133.14|133.08|133.16|133.1|132.96|132.9|80769
1635869100000|2021-11-02 16:05:00|133.12|133.1|133.04|132.98|133.16|133.12|132.96|132.92|88640
1635869400000|2021-11-02 16:10:00|133.02|133|133.04|132.98|133.06|133.02|132.92|132.86|69738
1635869700000|2021-11-02 16:15:00|133.02|133|133.02|132.98|133.06|133.04|132.92|132.9|108871
1635870000000|2021-11-02 16:20:00|133|132.96|133.12|133.1|133.2|133.14|133|132.96|98450
1635870300000|2021-11-02 16:25:00|133.1|133.08|133.1|133.02|133.1|133.08|132.92|132.86|230303
1635926400000|2021-11-03 08:00:00|132.62|132.26|132.2|132.1|132.62|132.3|131.84|131.58|330809
1635926700000|2021-11-03 08:05:00|132.22|132.14|132.56|132.42|132.58|132.46|132.02|131.82|134175
1635927000000|2021-11-03 08:10:00|132.6|132.38|132.06|131.98|132.74|132.66|132.06|131.92|300057
1635927300000|2021-11-03 08:15:00|132.04|131.92|132.08|131.96|132.2|132.06|131.82|131.68|116697
1635927600000|2021-11-03 08:20:00|132.06|131.98|132.52|132.36|132.54|132.36|131.96|131.88|91678
1635927900000|2021-11-03 08:25:00|132.54|132.38|132.5|132.4|132.7|132.62|132.24|132.08|201078
1635928200000|2021-11-03 08:30:00|132.48|132.42|132.1|132|132.58|132.44|132.02|131.92|74454
1635928500000|2021-11-03 08:35:00|132.08|131.94|132.2|132.1|132.34|132.18|131.92|131.82|258473
1635928800000|2021-11-03 08:40:00|132.22|132.22|131.94|131.84|132.36|132.24|131.84|131.78|178130
1635929100000|2021-11-03 08:45:00|131.9|131.86|132.12|132.02|132.38|132.26|131.9|131.84|336150
1635929400000|2021-11-03 08:50:00|132.14|132|131.82|131.72|132.34|132.24|131.78|131.72|266736
1635929700000|2021-11-03 08:55:00|131.84|131.68|132.14|132.08|132.3|132.18|131.78|131.68|108717
1635930000000|2021-11-03 09:00:00|132.12|132.04|132.82|132.76|132.9|132.82|132.12|132.04|172729
1635930300000|2021-11-03 09:05:00|132.8|132.74|133.04|132.96|133.04|132.96|132.68|132.58|139130
1635930600000|2021-11-03 09:10:00|133.02|132.98|132.94|132.84|133.4|133.3|132.94|132.82|253894
1635930900000|2021-11-03 09:15:00|132.92|132.86|132.5|132.36|132.92|132.86|132.24|132.14|214842
1635931200000|2021-11-03 09:20:00|132.52|132.38|132.82|132.72|132.84|132.72|132.52|132.38|39545
1635931500000|2021-11-03 09:25:00|132.78|132.74|132.66|132.56|132.98|132.88|132.66|132.54|55487
1635931800000|2021-11-03 09:30:00|132.64|132.58|132.64|132.6|132.88|132.7|132.58|132.5|84205
1635932100000|2021-11-03 09:35:00|132.68|132.62|132.32|132.22|132.8|132.74|132.28|132.18|263589
1635932400000|2021-11-03 09:40:00|132.34|132.24|132.6|132.52|132.6|132.52|132.34|132.24|58487
1635932700000|2021-11-03 09:45:00|132.58|132.5|132.12|132.06|132.58|132.5|132.12|132.06|42723
1635933000000|2021-11-03 09:50:00|132.16|132.08|132.12|132.08|132.26|132.18|132.12|132.08|69816
1635933300000|2021-11-03 09:55:00|132.14|132.1|132.16|132.08|132.24|132.18|132.02|132|76933
1635933600000|2021-11-03 10:00:00|132.14|132.06|132.36|132.28|132.38|132.28|132.06|132|173817
1635933900000|2021-11-03 10:05:00|132.34|132.26|132.32|132.26|132.42|132.36|132.14|132.1|61373
1635934200000|2021-11-03 10:10:00|132.34|132.28|132.56|132.5|132.6|132.52|132.34|132.28|85306
1635934500000|2021-11-03 10:15:00|132.54|132.48|132.28|132.22|132.56|132.48|132.26|132.08|84323
1635934800000|2021-11-03 10:20:00|132.3|132.24|132.4|132.32|132.5|132.44|132.28|132.24|60827
1635935100000|2021-11-03 10:25:00|132.44|132.34|132.8|132.76|132.84|132.76|132.44|132.34|71559
1635935400000|2021-11-03 10:30:00|132.78|132.74|132.6|132.5|132.8|132.74|132.6|132.5|46890
1635935700000|2021-11-03 10:35:00|132.58|132.54|132.68|132.6|132.7|132.66|132.56|132.54|33300
1635936000000|2021-11-03 10:40:00|132.7|132.62|132.86|132.8|133.06|132.96|132.7|132.62|56657
1635936300000|2021-11-03 10:45:00|132.84|132.76|133.12|133.06|133.16|133.06|132.76|132.66|75276
1635936600000|2021-11-03 10:50:00|133.1|133.04|132.98|132.96|133.1|133.04|132.96|132.92|63119
1635936900000|2021-11-03 10:55:00|132.96|132.94|132.98|132.92|132.98|132.94|132.8|132.76|134083
1635937200000|2021-11-03 11:00:00|132.96|132.9|132.88|132.84|133.1|133.08|132.88|132.82|46258
1635937500000|2021-11-03 11:05:00|132.9|132.86|132.74|132.68|133|132.96|132.72|132.62|63967
1635937800000|2021-11-03 11:10:00|132.72|132.66|132.7|132.64|132.74|132.72|132.68|132.62|9961
1635938100000|2021-11-03 11:15:00|132.68|132.6|132.58|132.54|132.68|132.6|132.36|132.28|117836
1635938400000|2021-11-03 11:20:00|132.56|132.5|132.54|132.48|132.6|132.54|132.5|132.42|24367
1635938700000|2021-11-03 11:25:00|132.52|132.46|132.7|132.68|132.74|132.7|132.52|132.46|43859
1635939000000|2021-11-03 11:30:00|132.74|132.7|132.64|132.58|132.8|132.74|132.58|132.52|59443
1635939300000|2021-11-03 11:35:00|132.62|132.56|132.42|132.38|132.62|132.56|132.4|132.34|47154
1635939600000|2021-11-03 11:40:00|132.44|132.4|132.56|132.5|132.58|132.52|132.4|132.36|41193
1635939900000|2021-11-03 11:45:00|132.58|132.52|132.22|132.14|132.58|132.56|132.22|132.12|25035
1635940200000|2021-11-03 11:50:00|132.24|132.16|132.12|132.02|132.3|132.24|132.12|132|24957
1635940500000|2021-11-03 11:55:00|132.1|132|131.96|131.9|132.1|132.06|131.94|131.9|18429
1635940800000|2021-11-03 12:00:00|131.94|131.86|131.78|131.72|131.94|131.86|131.72|131.64|73775
1635941100000|2021-11-03 12:05:00|131.8|131.74|131.82|131.76|131.98|131.92|131.78|131.72|48350
1635941400000|2021-11-03 12:10:00|131.84|131.78|131.96|131.88|132.02|131.94|131.8|131.76|59489
1635941700000|2021-11-03 12:15:00|131.98|131.9|131.86|131.8|132|131.96|131.82|131.74|41706
1635942000000|2021-11-03 12:20:00|131.88|131.82|131.92|131.86|131.98|131.9|131.86|131.8|37063
1635942300000|2021-11-03 12:25:00|131.94|131.88|132|131.96|132.04|132|131.92|131.84|88472
1635942600000|2021-11-03 12:30:00|131.98|131.94|131.92|131.86|131.98|131.96|131.9|131.84|56244
1635942900000|2021-11-03 12:35:00|131.94|131.88|131.86|131.8|131.96|131.9|131.76|131.72|41724
1635943200000|2021-11-03 12:40:00|131.88|131.78|131.96|131.92|132.02|131.94|131.78|131.72|47154
1635943500000|2021-11-03 12:45:00|131.98|131.94|132.02|131.96|132.2|132.14|131.96|131.9|67878
1635943800000|2021-11-03 12:50:00|132.06|131.98|131.98|131.9|132.08|131.98|131.9|131.84|45090
1635944100000|2021-11-03 12:55:00|132|131.92|132|131.96|132.14|132.1|131.94|131.86|98174
1635944400000|2021-11-03 13:00:00|131.98|131.94|131.98|131.92|132.06|131.98|131.88|131.82|54496
1635944700000|2021-11-03 13:05:00|131.96|131.9|131.92|131.88|131.96|131.9|131.82|131.74|96707
1635945000000|2021-11-03 13:10:00|131.94|131.86|131.9|131.82|131.96|131.92|131.86|131.8|123556
1635945300000|2021-11-03 13:15:00|131.88|131.84|131.94|131.9|132|131.94|131.84|131.8|64173
1635945600000|2021-11-03 13:20:00|131.92|131.88|131.92|131.88|132|131.92|131.86|131.82|26369
1635945900000|2021-11-03 13:25:00|131.9|131.86|132.08|132.04|132.2|132.12|131.9|131.86|113446
1635946200000|2021-11-03 13:30:00|132.06|132.02|131.94|131.88|132.2|132.14|131.92|131.84|82077
1635946500000|2021-11-03 13:35:00|131.92|131.84|131.54|131.5|131.96|131.9|131.54|131.42|371736
1635946800000|2021-11-03 13:40:00|131.56|131.52|131.8|131.76|131.86|131.8|131.56|131.52|301525
1635947100000|2021-11-03 13:45:00|131.82|131.78|131.78|131.76|131.86|131.82|131.6|131.58|187813
1635947400000|2021-11-03 13:50:00|131.84|131.8|131.78|131.74|131.94|131.88|131.74|131.66|150242
1635947700000|2021-11-03 13:55:00|131.8|131.76|131.84|131.8|131.96|131.9|131.78|131.74|57562
1635948000000|2021-11-03 14:00:00|131.86|131.82|132.2|132.14|132.38|132.28|131.84|131.76|352109
1635948300000|2021-11-03 14:05:00|132.16|132.12|132.2|132.14|132.26|132.16|131.96|131.9|94858
1635948600000|2021-11-03 14:10:00|132.18|132.12|132.28|132.2|132.28|132.22|132.12|132.08|68560
1635948900000|2021-11-03 14:15:00|132.26|132.22|132.24|132.2|132.38|132.3|132.16|132.1|80900
1635949200000|2021-11-03 14:20:00|132.26|132.22|132.32|132.28|132.44|132.38|132.2|132.14|67349
1635949500000|2021-11-03 14:25:00|132.3|132.26|132.44|132.38|132.46|132.4|132.1|132.02|93803
1635949800000|2021-11-03 14:30:00|132.46|132.4|132.54|132.46|132.66|132.62|132.44|132.38|92676
1635950100000|2021-11-03 14:35:00|132.52|132.44|132.52|132.46|132.6|132.56|132.32|132.3|122784
1635950400000|2021-11-03 14:40:00|132.54|132.48|132.72|132.66|132.76|132.68|132.5|132.42|43224
1635950700000|2021-11-03 14:45:00|132.7|132.68|132.6|132.54|132.74|132.68|132.38|132.28|121162
1635951000000|2021-11-03 14:50:00|132.62|132.56|132.82|132.78|132.88|132.84|132.62|132.56|49091
1635951300000|2021-11-03 14:55:00|132.8|132.76|132.74|132.68|132.86|132.82|132.7|132.64|58320
1635951600000|2021-11-03 15:00:00|132.72|132.66|132.8|132.74|132.9|132.84|132.64|132.6|74789
1635951900000|2021-11-03 15:05:00|132.78|132.72|132.72|132.66|132.8|132.72|132.64|132.58|66244
1635952200000|2021-11-03 15:10:00|132.7|132.64|132.64|132.6|132.74|132.7|132.64|132.58|69154
1635952500000|2021-11-03 15:15:00|132.62|132.56|132.34|132.28|132.64|132.58|132.3|132.26|156214
1635952800000|2021-11-03 15:20:00|132.32|132.26|132.14|132.1|132.48|132.44|132.14|132.08|100064
1635953100000|2021-11-03 15:25:00|132.12|132.08|132.12|132.08|132.18|132.12|132.04|132|78408
1635953400000|2021-11-03 15:30:00|132.1|132.06|132.14|132.12|132.3|132.22|132.08|132.02|93218
1635953700000|2021-11-03 15:35:00|132.16|132.1|132.2|132.14|132.22|132.18|132.08|132.04|119895
1635954000000|2021-11-03 15:40:00|132.18|132.12|132.16|132.1|132.18|132.12|131.92|131.84|122741
1635954300000|2021-11-03 15:45:00|132.14|132.08|132.14|132.08|132.16|132.12|132.02|131.94|58979
1635954600000|2021-11-03 15:50:00|132.12|132.06|132.6|132.54|132.6|132.56|132.1|132.02|53005
1635954900000|2021-11-03 15:55:00|132.62|132.56|132.84|132.8|133.02|132.98|132.56|132.54|131478
1635955200000|2021-11-03 16:00:00|132.82|132.78|132.72|132.68|132.82|132.78|132.72|132.68|56651
1635955500000|2021-11-03 16:05:00|132.74|132.7|132.66|132.6|132.82|132.8|132.6|132.56|89772
1635955800000|2021-11-03 16:10:00|132.64|132.62|132.64|132.6|132.7|132.66|132.62|132.58|66077
1635956100000|2021-11-03 16:15:00|132.62|132.62|132.62|132.58|132.64|132.62|132.56|132.54|130935
1635956400000|2021-11-03 16:20:00|132.6|132.56|132.46|132.44|132.6|132.58|132.4|132.34|49775
1635956700000|2021-11-03 16:25:00|132.44|132.42|132.62|132.56|132.64|132.56|132.26|132.22|104337
1636012800000|2021-11-04 08:00:00|133.96|132.86|133.7|133.42|133.96|133.42|133.12|132.82|163858
1636013100000|2021-11-04 08:05:00|133.72|133.44|133.16|133.02|133.82|133.7|133.14|133|88377
1636013400000|2021-11-04 08:10:00|133.14|133.04|133.12|133|133.96|133.8|133.02|132.84|187856
1636013700000|2021-11-04 08:15:00|133.1|133.02|133.68|133.54|133.76|133.62|133.1|132.92|116672
1636014000000|2021-11-04 08:20:00|133.72|133.56|133.84|133.72|134.1|134|133.54|133.4|92011
1636014300000|2021-11-04 08:25:00|133.82|133.66|133.44|133.36|133.82|133.66|133.32|133.26|52674
1636014600000|2021-11-04 08:30:00|133.42|133.34|133.96|133.9|134.1|133.96|133.36|133.24|93393
1636014900000|2021-11-04 08:35:00|133.94|133.84|134.02|133.88|134.18|134.02|133.86|133.74|102837
1636015200000|2021-11-04 08:40:00|134|134|134.44|134.34|134.48|134.34|133.72|133.6|137022
1636015500000|2021-11-04 08:45:00|134.42|134.3|134.18|134.12|134.68|134.52|134.16|134.1|316104
1636015800000|2021-11-04 08:50:00|134.16|134.1|134.4|134.34|134.52|134.4|134.1|133.98|163442
1636016100000|2021-11-04 08:55:00|134.46|134.36|135.1|134.98|135.12|135|134.4|134.34|182139
1636016400000|2021-11-04 09:00:00|135.08|134.96|135.58|135.48|135.58|135.48|135|134.96|185596
1636016700000|2021-11-04 09:05:00|135.6|135.5|135.88|135.76|135.98|135.86|135.6|135.5|289206
1636017000000|2021-11-04 09:10:00|135.9|135.74|135.58|135.46|135.9|135.76|135.58|135.44|71707
1636017300000|2021-11-04 09:15:00|135.6|135.48|135.66|135.56|135.92|135.76|135.6|135.48|100054
1636017600000|2021-11-04 09:20:00|135.64|135.54|135.68|135.58|135.78|135.68|135.58|135.46|83676
1636017900000|2021-11-04 09:25:00|135.66|135.6|135.98|135.86|136|135.88|135.38|135.22|155680
1636018200000|2021-11-04 09:30:00|135.96|135.88|135.8|135.7|135.98|135.88|135.76|135.62|133427
1636018500000|2021-11-04 09:35:00|135.78|135.68|135.34|135.24|135.78|135.68|135.26|135.18|84586
1636018800000|2021-11-04 09:40:00|135.32|135.26|135.32|135.24|135.48|135.38|135.24|135.18|71987
1636019100000|2021-11-04 09:45:00|135.34|135.3|135.4|135.3|135.56|135.44|135.34|135.26|51832
1636019400000|2021-11-04 09:50:00|135.38|135.32|135.44|135.36|135.66|135.54|135.36|135.3|101537
1636019700000|2021-11-04 09:55:00|135.46|135.38|135.26|135.18|135.76|135.66|135.2|135.14|119924
1636020000000|2021-11-04 10:00:00|135.24|135.2|135.62|135.56|135.62|135.56|135.24|135.16|52231
1636020300000|2021-11-04 10:05:00|135.64|135.58|135.76|135.66|135.92|135.84|135.64|135.56|71430
1636020600000|2021-11-04 10:10:00|135.74|135.68|135.62|135.52|135.84|135.76|135.62|135.52|70994
1636020900000|2021-11-04 10:15:00|135.6|135.5|135.96|135.9|135.98|135.9|135.54|135.46|154615
1636021200000|2021-11-04 10:20:00|135.98|135.92|136.02|135.94|136.16|136.06|135.9|135.84|151952
1636021500000|2021-11-04 10:25:00|136.04|135.98|136.08|135.98|136.18|136.08|135.88|135.78|139500
1636021800000|2021-11-04 10:30:00|136.06|136|136.08|136.02|136.28|136.18|135.96|135.9|51189
1636022100000|2021-11-04 10:35:00|136.06|136|136|135.92|136.06|136.02|136|135.92|37979
1636022400000|2021-11-04 10:40:00|136.02|135.94|135.94|135.86|136.14|136.04|135.94|135.86|89163
1636022700000|2021-11-04 10:45:00|135.96|135.88|136.02|135.92|136.04|136|135.92|135.84|17181
1636023000000|2021-11-04 10:50:00|136|135.94|135.82|135.72|136|135.96|135.78|135.7|89467
1636023300000|2021-11-04 10:55:00|135.8|135.74|135.52|135.46|135.8|135.74|135.52|135.42|41531
1636023600000|2021-11-04 11:00:00|135.54|135.48|135.6|135.5|135.78|135.7|135.4|135.36|343635
1636023900000|2021-11-04 11:05:00|135.58|135.48|135.58|135.5|135.64|135.58|135.44|135.36|31705
1636024200000|2021-11-04 11:10:00|135.6|135.52|135.86|135.8|135.9|135.8|135.6|135.5|52762
1636024500000|2021-11-04 11:15:00|135.84|135.82|135.68|135.66|135.9|135.82|135.62|135.54|109886
1636024800000|2021-11-04 11:20:00|135.7|135.64|136|135.94|136.08|136.02|135.68|135.62|122285
1636025100000|2021-11-04 11:25:00|135.98|135.92|135.78|135.72|136.06|135.94|135.78|135.7|164076
1636025400000|2021-11-04 11:30:00|135.8|135.7|135.9|135.84|135.94|135.84|135.66|135.58|40734
1636025700000|2021-11-04 11:35:00|135.92|135.86|135.86|135.8|136|135.94|135.82|135.72|73131
1636026000000|2021-11-04 11:40:00|135.84|135.76|135.62|135.54|135.84|135.76|135.62|135.52|13815
1636026300000|2021-11-04 11:45:00|135.64|135.56|135.58|135.5|135.74|135.66|135.54|135.44|45302
1636026600000|2021-11-04 11:50:00|135.56|135.48|135.52|135.46|135.62|135.52|135.5|135.4|27112
1636026900000|2021-11-04 11:55:00|135.5|135.44|135.46|135.36|135.58|135.5|135.4|135.34|54343
1636027200000|2021-11-04 12:00:00|135.48|135.34|136.02|135.96|136.18|136.08|135.48|135.34|143173
1636027500000|2021-11-04 12:05:00|136.04|135.94|136.28|136.2|136.34|136.28|135.88|135.78|186257
1636027800000|2021-11-04 12:10:00|136.3|136.22|136.64|136.54|136.66|136.56|136.3|136.2|124307
1636028100000|2021-11-04 12:15:00|136.66|136.56|136.74|136.7|136.82|136.74|136.58|136.5|110670
1636028400000|2021-11-04 12:20:00|136.72|136.66|136.72|136.64|136.88|136.78|136.64|136.52|112972
1636028700000|2021-11-04 12:25:00|136.7|136.62|136.74|136.64|136.86|136.8|136.66|136.58|82415
1636029000000|2021-11-04 12:30:00|136.76|136.66|136.72|136.62|136.78|136.7|136.5|136.42|77734
1636029300000|2021-11-04 12:35:00|136.76|136.64|136.64|136.56|136.8|136.72|136.62|136.52|49738
1636029600000|2021-11-04 12:40:00|136.62|136.58|136.44|136.36|136.66|136.6|136.44|136.36|68201
1636029900000|2021-11-04 12:45:00|136.42|136.34|136.4|136.32|136.5|136.42|136.36|136.28|44057
1636030200000|2021-11-04 12:50:00|136.42|136.34|136.62|136.54|136.64|136.58|136.34|136.28|98763
1636030500000|2021-11-04 12:55:00|136.6|136.5|136.34|136.28|136.6|136.5|136.28|136.2|84578
1636030800000|2021-11-04 13:00:00|136.36|136.3|136.58|136.48|136.6|136.5|136.34|136.28|100085
1636031100000|2021-11-04 13:05:00|136.56|136.46|136.68|136.62|136.68|136.64|136.46|136.42|41763
1636031400000|2021-11-04 13:10:00|136.66|136.58|136.68|136.6|136.68|136.62|136.48|136.38|107039
1636031700000|2021-11-04 13:15:00|136.66|136.58|136.6|136.58|136.66|136.6|136.48|136.4|79577
1636032000000|2021-11-04 13:20:00|136.58|136.56|136.64|136.58|136.74|136.66|136.58|136.5|63576
1636032300000|2021-11-04 13:25:00|136.62|136.56|136.36|136.26|136.62|136.56|136.1|136|150799
1636032600000|2021-11-04 13:30:00|136.38|136.28|136.38|136.32|136.62|136.52|136.36|136.26|175206
1636032900000|2021-11-04 13:35:00|136.36|136.3|136.5|136.42|136.6|136.52|136.32|136.24|199631
1636033200000|2021-11-04 13:40:00|136.48|136.46|136.44|136.38|136.58|136.52|136.36|136.3|99411
1636033500000|2021-11-04 13:45:00|136.42|136.36|136.6|136.56|136.64|136.56|136.38|136.32|228566
1636033800000|2021-11-04 13:50:00|136.64|136.58|136.82|136.76|137.08|137.02|136.6|136.56|160893
1636034100000|2021-11-04 13:55:00|136.8|136.74|136.8|136.74|136.86|136.76|136.66|136.54|102782
1636034400000|2021-11-04 14:00:00|136.78|136.72|136.68|136.6|136.9|136.84|136.68|136.6|149741
1636034700000|2021-11-04 14:05:00|136.6|136.58|136.78|136.72|136.84|136.74|136.54|136.48|121740
1636035000000|2021-11-04 14:10:00|136.76|136.74|137.36|137.28|137.42|137.32|136.7|136.68|382477
1636035300000|2021-11-04 14:15:00|137.34|137.3|137.4|137.32|137.7|137.66|137.3|137.24|746052
1636035600000|2021-11-04 14:20:00|137.42|137.34|137.6|137.52|137.7|137.62|137.36|137.3|194231
1636035900000|2021-11-04 14:25:00|137.58|137.5|137.48|137.44|137.6|137.54|137.32|137.26|169339
1636036200000|2021-11-04 14:30:00|137.5|137.46|137.58|137.52|137.68|137.62|137.46|137.38|144764
1636036500000|2021-11-04 14:35:00|137.56|137.5|137.52|137.46|137.82|137.74|137.38|137.34|319021
1636036800000|2021-11-04 14:40:00|137.5|137.42|137.18|137.12|137.5|137.42|137.04|136.94|284855
1636037100000|2021-11-04 14:45:00|137.2|137.14|137.1|137.04|137.5|137.4|137.1|137.02|147116
1636037400000|2021-11-04 14:50:00|137.12|137.06|136.96|136.88|137.18|137.12|136.92|136.86|152900
1636037700000|2021-11-04 14:55:00|136.94|136.86|136.52|136.44|136.94|136.86|136.46|136.4|204542
1636038000000|2021-11-04 15:00:00|136.5|136.4|136.16|136.1|136.5|136.44|136.14|136.04|147302
1636038300000|2021-11-04 15:05:00|136.14|136.08|135.8|135.72|136.14|136.08|135.78|135.7|90819
1636038600000|2021-11-04 15:10:00|135.78|135.68|136.14|136.04|136.24|136.16|135.68|135.58|124170
1636038900000|2021-11-04 15:15:00|136.16|136.08|136.26|136.18|136.44|136.32|136.14|136.04|111878
1636039200000|2021-11-04 15:20:00|136.24|136.2|135.98|135.9|136.34|136.3|135.96|135.88|112177
1636039500000|2021-11-04 15:25:00|136|135.92|135.9|135.84|136.04|136|135.74|135.64|122224
1636039800000|2021-11-04 15:30:00|135.88|135.86|136.04|135.98|136.16|136.06|135.88|135.86|73741
1636040100000|2021-11-04 15:35:00|136.02|136|136.02|135.98|136.1|136.04|136.02|135.92|67719
1636040400000|2021-11-04 15:40:00|136.06|136|135.84|135.78|136.06|136.02|135.76|135.68|103125
1636040700000|2021-11-04 15:45:00|135.86|135.8|135.44|135.38|135.88|135.82|135.42|135.32|231156
1636041000000|2021-11-04 15:50:00|135.46|135.44|135.34|135.28|135.46|135.44|135.18|135.1|58748
1636041300000|2021-11-04 15:55:00|135.36|135.3|135.52|135.46|135.6|135.5|135.36|135.3|60961
1636041600000|2021-11-04 16:00:00|135.5|135.42|135.4|135.34|135.5|135.46|135.3|135.24|48574
1636041900000|2021-11-04 16:05:00|135.42|135.36|135.3|135.26|135.42|135.4|135.12|135.1|89463
1636042200000|2021-11-04 16:10:00|135.28|135.22|135.44|135.38|135.5|135.48|135.28|135.22|71194
1636042500000|2021-11-04 16:15:00|135.42|135.4|135.4|135.34|135.5|135.48|135.36|135.3|56095
1636042800000|2021-11-04 16:20:00|135.44|135.36|135.8|135.72|135.9|135.82|135.4|135.34|144079
1636043100000|2021-11-04 16:25:00|135.78|135.7|135.64|135.56|135.82|135.76|135.58|135.5|245382
1636099200000|2021-11-05 08:00:00|135.46|135|135.9|135.78|136.2|135.9|134.62|133.86|652800
1636099500000|2021-11-05 08:05:00|135.94|135.7|135.98|135.8|136.42|136.38|135.62|135.4|158353
1636099800000|2021-11-05 08:10:00|135.96|135.76|135.16|135.02|136.02|135.84|134.98|134.96|172737
1636100100000|2021-11-05 08:15:00|135.2|135.04|133.76|133.58|135.2|135.04|133.68|133.54|229643
1636100400000|2021-11-05 08:20:00|133.78|133.6|133.32|133.16|134|133.86|133.32|133.14|389737
1636100700000|2021-11-05 08:25:00|133.36|133.2|133.16|133|133.8|133.6|132.86|132.72|368199
1636101000000|2021-11-05 08:30:00|133.14|132.96|133.52|133.44|133.52|133.48|132.9|132.8|554703
1636101300000|2021-11-05 08:35:00|133.5|133.38|133.54|133.46|134|133.9|133.38|133.28|315893
1636101600000|2021-11-05 08:40:00|133.58|133.48|134.04|133.9|134.06|133.92|133.26|133.16|104350
1636101900000|2021-11-05 08:45:00|134.06|133.92|133.82|133.76|134.12|134.1|133.82|133.76|76665
1636102200000|2021-11-05 08:50:00|133.84|133.78|133.92|133.82|134.16|134.06|133.56|133.46|137964
1636102500000|2021-11-05 08:55:00|133.94|133.84|133.72|133.6|133.98|133.92|133.72|133.56|33570
1636102800000|2021-11-05 09:00:00|133.74|133.62|134.7|134.56|134.72|134.56|133.74|133.62|41520
1636103100000|2021-11-05 09:05:00|134.68|134.54|134.88|134.72|134.88|134.76|134.34|134.26|113234
1636103400000|2021-11-05 09:10:00|134.92|134.76|134.72|134.6|134.92|134.78|134.62|134.52|34904
1636103700000|2021-11-05 09:15:00|134.68|134.58|134.14|134.02|134.68|134.58|134.14|134|63864
1636104000000|2021-11-05 09:20:00|134.12|134|134.06|134|134.2|134.1|134.04|133.9|83976
1636104300000|2021-11-05 09:25:00|134.08|134.02|133.96|133.84|134.32|134.18|133.66|133.58|92033
1636104600000|2021-11-05 09:30:00|133.94|133.82|134.02|133.94|134.14|134|133.76|133.64|109764
1636104900000|2021-11-05 09:35:00|134.04|133.96|133.98|133.9|134.2|134.08|133.96|133.9|82517
1636105200000|2021-11-05 09:40:00|134|133.92|134.18|134.1|134.26|134.16|133.98|133.92|29361
1636105500000|2021-11-05 09:45:00|134.16|134.12|133.98|133.94|134.26|134.2|133.96|133.9|86843
1636105800000|2021-11-05 09:50:00|134|133.98|134.52|134.48|134.76|134.66|134|133.98|166382
1636106100000|2021-11-05 09:55:00|134.54|134.5|134.36|134.3|134.7|134.64|134.24|134.16|54451
1636106400000|2021-11-05 10:00:00|134.34|134.26|134.3|134.24|134.38|134.3|134.26|134.18|12867
1636106700000|2021-11-05 10:05:00|134.26|134.26|134.36|134.28|134.4|134.32|134.1|134|71452
1636107000000|2021-11-05 10:10:00|134.34|134.24|134.42|134.34|134.5|134.44|134.26|134.22|36108
1636107300000|2021-11-05 10:15:00|134.4|134.36|134.4|134.34|134.4|134.36|134.32|134.26|8254
1636107600000|2021-11-05 10:20:00|134.38|134.32|134.46|134.38|134.74|134.64|134.3|134.24|106794
1636107900000|2021-11-05 10:25:00|134.44|134.36|134.3|134.22|134.68|134.62|134.24|134.2|53496
1636108200000|2021-11-05 10:30:00|134.28|134.2|134.26|134.22|134.28|134.24|134.16|134.04|11047
1636108500000|2021-11-05 10:35:00|134.24|134.2|134.38|134.32|134.48|134.42|134.2|134.12|36093
1636108800000|2021-11-05 10:40:00|134.4|134.34|134.36|134.28|134.48|134.46|134.32|134.26|119512
1636109100000|2021-11-05 10:45:00|134.38|134.3|134.6|134.52|134.6|134.52|134.36|134.28|27903
1636109400000|2021-11-05 10:50:00|134.62|134.54|135.46|135.4|135.56|135.46|134.62|134.54|263450
1636109700000|2021-11-05 10:55:00|135.48|135.42|136.54|136.34|136.56|136.44|135.48|135.42|232114
1636110000000|2021-11-05 11:00:00|136.52|136.38|139.12|139.02|139.12|139.04|136.42|136.32|803348
1636110300000|2021-11-05 11:05:00|139.14|139.04|140.8|140.56|141|140.86|139.08|139|1584363
1636110600000|2021-11-05 11:10:00|140.88|140.9|140.22|140.06|140.96|140.9|139.96|139.82|324786
1636110900000|2021-11-05 11:15:00|140.24|140.08|140.4|140.26|140.56|140.4|139.98|139.84|846767
1636111200000|2021-11-05 11:20:00|140.38|140.28|140.6|140.48|140.76|140.68|140.3|140.22|406960
1636111500000|2021-11-05 11:25:00|140.58|140.46|141.24|141.1|141.98|141.72|140.56|140.46|743316
1636111800000|2021-11-05 11:30:00|141.22|141.08|140.58|140.42|141.36|141.2|140.56|140.4|488267
1636112100000|2021-11-05 11:35:00|140.56|140.46|140.86|140.76|141|140.82|140.5|140.36|314382
1636112400000|2021-11-05 11:40:00|140.88|140.78|141.4|141.26|141.42|141.28|140.78|140.6|259690
1636112700000|2021-11-05 11:45:00|141.38|141.24|141.28|141.14|141.8|141.66|140.9|140.8|620385
1636113000000|2021-11-05 11:50:00|141.34|141.16|140.98|140.86|141.44|141.36|140.78|140.72|471148
1636113300000|2021-11-05 11:55:00|140.96|140.82|141.08|140.98|141.24|141.12|140.7|140.58|349725
1636113600000|2021-11-05 12:00:00|141.06|140.96|141.56|141.46|141.66|141.56|141|140.9|369921
1636113900000|2021-11-05 12:05:00|141.58|141.48|141.46|141.36|141.9|141.84|141.44|141.36|329204
1636114200000|2021-11-05 12:10:00|141.44|141.38|141.74|141.7|141.9|141.78|141.44|141.36|422286
1636114500000|2021-11-05 12:15:00|141.72|141.68|141.82|141.72|141.9|141.8|141.64|141.54|372112
1636114800000|2021-11-05 12:20:00|141.84|141.74|141.58|141.52|142|141.92|141.58|141.48|439225
1636115100000|2021-11-05 12:25:00|141.56|141.46|141.56|141.48|141.76|141.66|141.5|141.44|293717
1636115400000|2021-11-05 12:30:00|141.54|141.5|141.8|141.7|141.86|141.74|141.42|141.3|163437
1636115700000|2021-11-05 12:35:00|141.82|141.72|141.84|141.76|142.1|142|141.8|141.68|354265
1636116000000|2021-11-05 12:40:00|141.82|141.78|141.98|141.92|142|141.92|141.68|141.6|504668
1636116300000|2021-11-05 12:45:00|142|141.9|142.46|142.38|142.46|142.38|141.88|141.82|719294
1636116600000|2021-11-05 12:50:00|142.44|142.34|142.42|142.34|142.6|142.54|142.36|142.26|324230
1636116900000|2021-11-05 12:55:00|142.4|142.36|142.22|142.14|142.8|142.68|142.18|142.1|326552
1636117200000|2021-11-05 13:00:00|142.2|142.16|142.18|142.12|142.32|142.22|142|141.96|448408
1636117500000|2021-11-05 13:05:00|142.2|142.1|142.4|142.32|142.5|142.44|142.18|142.08|207358
1636117800000|2021-11-05 13:10:00|142.42|142.34|142.76|142.7|142.8|142.72|142.32|142.28|294296
1636118100000|2021-11-05 13:15:00|142.8|142.72|143.56|143.52|143.64|143.54|142.8|142.72|319264
1636118400000|2021-11-05 13:20:00|143.54|143.5|143.28|143.2|143.56|143.5|143.16|143.1|413847
1636118700000|2021-11-05 13:25:00|143.2|143.18|143.34|143.26|143.66|143.56|143.16|143.14|379325
1636119000000|2021-11-05 13:30:00|143.32|143.28|142.98|142.9|143.32|143.28|142.48|142.4|890515
1636119300000|2021-11-05 13:35:00|143.02|142.92|143.52|143.38|143.56|143.5|142.96|142.92|446101
1636119600000|2021-11-05 13:40:00|143.56|143.4|143.74|143.64|143.94|143.9|143.54|143.4|547950
1636119900000|2021-11-05 13:45:00|143.7|143.62|143.52|143.42|143.96|143.84|143.52|143.42|302331
1636120200000|2021-11-05 13:50:00|143.54|143.44|143.24|143.16|143.64|143.56|143.16|143.14|1103360
1636120500000|2021-11-05 13:55:00|143.14|143.14|142.08|142.02|143.4|143.32|141.96|141.88|714380
1636120800000|2021-11-05 14:00:00|142.1|142.04|142.84|142.8|142.88|142.84|142.1|142.04|427476
1636121100000|2021-11-05 14:05:00|142.86|142.82|142.9|142.84|143.28|143.16|142.7|142.66|400104
1636121400000|2021-11-05 14:10:00|142.92|142.88|143.02|142.96|143.2|143.12|142.92|142.88|399077
1636121700000|2021-11-05 14:15:00|143.04|142.98|142.58|142.5|143.34|143.24|142.58|142.5|566688
1636122000000|2021-11-05 14:20:00|142.48|142.48|142.68|142.64|142.8|142.72|142.36|142.32|310036
1636122300000|2021-11-05 14:25:00|142.66|142.62|142.36|142.28|142.82|142.7|142.3|142.22|279265
1636122600000|2021-11-05 14:30:00|142.38|142.3|142.34|142.28|142.44|142.38|142|141.98|504261
1636122900000|2021-11-05 14:35:00|142.32|142.26|142|141.94|142.42|142.36|141.92|141.88|298911
1636123200000|2021-11-05 14:40:00|141.98|141.92|142.44|142.34|142.46|142.38|141.78|141.76|378179
1636123500000|2021-11-05 14:45:00|142.42|142.3|142.04|141.96|142.5|142.46|141.8|141.72|431540
1636123800000|2021-11-05 14:50:00|142.02|141.98|142.28|142.24|142.34|142.26|141.96|141.9|288876
1636124100000|2021-11-05 14:55:00|142.3|142.26|142.68|142.6|142.86|142.76|142.3|142.26|242876
1636124400000|2021-11-05 15:00:00|142.66|142.58|142.54|142.48|142.9|142.76|142.4|142.34|275533
1636124700000|2021-11-05 15:05:00|142.52|142.46|141.64|141.52|142.54|142.46|141.22|141.04|2088557
1636125000000|2021-11-05 15:10:00|141.62|141.5|142.22|142.08|142.3|142.22|141.6|141.46|230378
1636125300000|2021-11-05 15:15:00|142.2|142.1|142.14|142.04|142.28|142.2|141.8|141.74|240378
1636125600000|2021-11-05 15:20:00|142.16|142.06|142.5|142.4|142.7|142.58|142.04|142.02|265475
1636125900000|2021-11-05 15:25:00|142.52|142.42|142.74|142.68|142.88|142.74|142.52|142.42|160573
1636126200000|2021-11-05 15:30:00|142.76|142.7|143.02|142.94|143.06|143|142.76|142.68|380781
1636126500000|2021-11-05 15:35:00|143.04|142.96|143.38|143.32|143.38|143.32|142.94|142.9|393609
1636126800000|2021-11-05 15:40:00|143.4|143.34|143.6|143.54|143.6|143.54|143.3|143.26|608660
1636127100000|2021-11-05 15:45:00|143.58|143.56|143.06|143.02|143.68|143.6|143.06|143.02|528077
1636127400000|2021-11-05 15:50:00|143.04|143|143.2|143.14|143.24|143.16|143|142.96|391115
1636127700000|2021-11-05 15:55:00|143.16|143.12|142.96|142.92|143.22|143.18|142.72|142.7|450651
1636128000000|2021-11-05 16:00:00|142.94|142.9|143.08|143.06|143.2|143.14|142.7|142.66|398047
1636128300000|2021-11-05 16:05:00|143.06|143.04|143.12|143.1|143.18|143.14|143|142.98|331107
1636128600000|2021-11-05 16:10:00|143.14|143.07|143.12|143.03|143.14|143.07|143.04|142.97|37373
1636128900000|2021-11-05 16:15:00|143.1|143.01|143.06|142.95|143.1|143.01|142.86|142.79|56019
1636129200000|2021-11-05 16:20:00|143.08|142.99|143.28|143.19|143.3|143.23|143.04|142.97|52446
1636129500000|2021-11-05 16:25:00|143.3|143.17|143|142.87|143.3|143.21|142.84|142.73|47866
1636358400000|2021-11-08 08:00:00|143.74|143.02|142.8|142.6|143.76|143.74|142.38|142.14|2176331
1636358700000|2021-11-08 08:05:00|142.76|142.52|142.22|142|143.44|143.22|141.64|141.42|903389
1636359000000|2021-11-08 08:10:00|142.18|141.98|141.34|141.22|142.18|142|141.28|141.2|598145
1636359300000|2021-11-08 08:15:00|141.36|141.26|141.1|140.94|141.44|141.36|140.6|140.46|660070
1636359600000|2021-11-08 08:20:00|141.08|140.92|141.66|141.56|141.76|141.64|140.6|140.52|371060
1636359900000|2021-11-08 08:25:00|141.72|141.52|141.76|141.64|141.98|141.86|141.34|141.2|298497
1636360200000|2021-11-08 08:30:00|141.74|141.6|141.28|141.12|141.74|141.64|141|140.9|393538
1636360500000|2021-11-08 08:35:00|141.26|141.16|142.06|141.94|142.08|141.94|141.26|141.16|295369
1636360800000|2021-11-08 08:40:00|142|141.9|141.38|141.26|142.18|142.06|141.38|141.24|163264
1636361100000|2021-11-08 08:45:00|141.36|141.28|141.38|141.26|141.54|141.4|141|140.92|218184
1636361400000|2021-11-08 08:50:00|141.4|141.28|141.52|141.46|141.96|141.88|141.4|141.28|259704
1636361700000|2021-11-08 08:55:00|141.56|141.48|140.98|140.9|141.56|141.5|140.9|140.78|335904
1636362000000|2021-11-08 09:00:00|140.96|140.84|141.9|141.78|141.96|141.84|140.68|140.6|366559
1636362300000|2021-11-08 09:05:00|141.94|141.82|142.16|142.06|142.38|142.24|141.8|141.74|350636
1636362600000|2021-11-08 09:10:00|142.14|142.04|141.82|141.72|142.32|142.22|141.82|141.7|139014
1636362900000|2021-11-08 09:15:00|141.84|141.84|141.58|141.5|142.04|141.94|141.54|141.38|262070
1636363200000|2021-11-08 09:20:00|141.56|141.46|141.78|141.7|141.9|141.78|141.4|141.32|161646
1636363500000|2021-11-08 09:25:00|141.76|141.68|142.08|142.02|142.32|142.22|141.68|141.6|132638
1636363800000|2021-11-08 09:30:00|142.06|142|142.1|142.04|142.1|142.06|141.78|141.66|154042
1636364100000|2021-11-08 09:35:00|142.08|142|141.88|141.8|142.08|142|141.72|141.6|104558
1636364400000|2021-11-08 09:40:00|141.86|141.78|142.34|142.24|142.42|142.32|141.74|141.64|216026
1636364700000|2021-11-08 09:45:00|142.36|142.26|142.32|142.24|142.46|142.32|142.24|142.16|129515
1636365000000|2021-11-08 09:50:00|142.3|142.2|142.12|142.08|142.3|142.2|141.88|141.76|198705
1636365300000|2021-11-08 09:55:00|142.1|142.04|141.82|141.74|142.16|142.06|141.8|141.68|70842
1636365600000|2021-11-08 10:00:00|141.8|141.76|142.42|142.34|142.52|142.48|141.8|141.76|281018
1636365900000|2021-11-08 10:05:00|142.38|142.32|142.1|142.04|142.42|142.32|141.98|141.88|171229
1636366200000|2021-11-08 10:10:00|142.08|142.02|142.18|142.08|142.2|142.16|141.88|141.82|158134
1636366500000|2021-11-08 10:15:00|142.16|142.04|142.32|142.26|142.36|142.26|142.02|141.94|85595
1636366800000|2021-11-08 10:20:00|142.3|142.24|142.1|142|142.4|142.32|141.98|141.88|144703
1636367100000|2021-11-08 10:25:00|142.08|141.98|142.1|142.02|142.14|142.06|141.98|141.9|67858
1636367400000|2021-11-08 10:30:00|142.08|142.04|142.34|142.28|142.4|142.3|142.04|142|63803
1636367700000|2021-11-08 10:35:00|142.32|142.24|141.58|141.46|142.38|142.3|141.52|141.46|66328
1636368000000|2021-11-08 10:40:00|141.56|141.42|141.42|141.34|141.58|141.54|141.2|141.14|134817
1636368300000|2021-11-08 10:45:00|141.4|141.32|141.34|141.22|141.4|141.32|141.08|141|113317
1636368600000|2021-11-08 10:50:00|141.36|141.24|141.58|141.5|141.74|141.68|141.36|141.24|143055
1636368900000|2021-11-08 10:55:00|141.56|141.46|141.84|141.78|142.06|142.04|141.56|141.46|116393
1636369200000|2021-11-08 11:00:00|141.88|141.8|142.2|142.16|142.26|142.16|141.84|141.8|177030
1636369500000|2021-11-08 11:05:00|142.18|142.14|142.24|142.16|142.42|142.32|142.04|141.96|132738
1636369800000|2021-11-08 11:10:00|142.22|142.18|141.74|141.66|142.26|142.2|141.74|141.64|102699
1636370100000|2021-11-08 11:15:00|141.72|141.64|142.06|141.96|142.16|142.08|141.64|141.54|142444
1636370400000|2021-11-08 11:20:00|142.08|141.94|142|141.9|142.16|142.06|141.96|141.86|87472
1636370700000|2021-11-08 11:25:00|142.02|141.88|142.14|142.08|142.24|142.16|142|141.88|81886
1636371000000|2021-11-08 11:30:00|142.12|142.1|142.56|142.48|142.58|142.5|142.12|142.1|83770
1636371300000|2021-11-08 11:35:00|142.54|142.52|142.5|142.44|142.94|142.86|142.5|142.38|108199
1636371600000|2021-11-08 11:40:00|142.48|142.4|142.84|142.78|142.84|142.78|142.4|142.32|88335
1636371900000|2021-11-08 11:45:00|142.86|142.8|143.06|143.02|143.12|143.04|142.64|142.54|146684
1636372200000|2021-11-08 11:50:00|143.1|142.98|143.06|142.98|143.1|143.04|142.86|142.76|102365
1636372500000|2021-11-08 11:55:00|143.04|143|143.16|143.08|143.18|143.08|142.86|142.8|127972
1636372800000|2021-11-08 12:00:00|143.12|143.06|143.12|143.06|143.2|143.14|143|142.94|159327
1636373100000|2021-11-08 12:05:00|143.1|143.08|143.66|143.6|143.76|143.72|143.1|143.08|319600
1636373400000|2021-11-08 12:10:00|143.7|143.62|144.2|144.14|144.2|144.16|143.7|143.62|392239
1636373700000|2021-11-08 12:15:00|144.18|144.12|144.12|144.06|144.2|144.16|143.9|143.84|224011
1636374000000|2021-11-08 12:20:00|144.1|144|143.5|143.42|144.14|144.08|143.4|143.24|281044
1636374300000|2021-11-08 12:25:00|143.4|143.4|143.38|143.28|143.5|143.42|143.24|143.12|184137
1636374600000|2021-11-08 12:30:00|143.36|143.26|143.06|142.96|143.38|143.28|142.78|142.72|150304
1636374900000|2021-11-08 12:35:00|143.04|142.98|143.24|143.14|143.32|143.22|143.04|142.96|107474
1636375200000|2021-11-08 12:40:00|143.22|143.12|143.42|143.32|143.44|143.36|143.16|143.12|90039
1636375500000|2021-11-08 12:45:00|143.44|143.34|143.48|143.44|143.56|143.46|143.28|143.18|189133
1636375800000|2021-11-08 12:50:00|143.46|143.42|143.48|143.42|143.72|143.66|143.42|143.36|90163
1636376100000|2021-11-08 12:55:00|143.46|143.4|142.96|142.92|143.46|143.42|142.92|142.86|75000
1636376400000|2021-11-08 13:00:00|142.94|142.88|142.86|142.78|142.98|142.94|142.78|142.7|128954
1636376700000|2021-11-08 13:05:00|142.84|142.76|142.96|142.9|143|142.92|142.7|142.64|73632
1636377000000|2021-11-08 13:10:00|142.94|142.88|142.88|142.82|142.94|142.88|142.84|142.78|79980
1636377300000|2021-11-08 13:15:00|142.9|142.84|143.18|143.14|143.2|143.14|142.8|142.78|366402
1636377600000|2021-11-08 13:20:00|143.16|143.1|143.16|143.06|143.18|143.1|142.96|142.88|178959
1636377900000|2021-11-08 13:25:00|143.14|143.08|142.74|142.66|143.14|143.08|142.6|142.54|124755
1636378200000|2021-11-08 13:30:00|142.7|142.62|142.76|142.72|142.86|142.76|142.52|142.48|110680
1636378500000|2021-11-08 13:35:00|142.78|142.74|142.62|142.56|142.94|142.84|142.52|142.48|121785
1636378800000|2021-11-08 13:40:00|142.6|142.54|142.48|142.4|142.6|142.58|142.42|142.38|111504
1636379100000|2021-11-08 13:45:00|142.5|142.42|142.78|142.7|142.86|142.8|142.44|142.38|178425
1636379400000|2021-11-08 13:50:00|142.76|142.68|142.82|142.76|142.94|142.88|142.68|142.62|109298
1636379700000|2021-11-08 13:55:00|142.84|142.78|142.94|142.88|143.02|142.98|142.82|142.76|116682
1636380000000|2021-11-08 14:00:00|142.96|142.9|142.98|142.9|143.12|143.1|142.9|142.88|134067
1636380300000|2021-11-08 14:05:00|142.96|142.88|142.96|142.92|143.04|142.98|142.86|142.78|94592
1636380600000|2021-11-08 14:10:00|142.98|142.94|142.76|142.7|142.98|142.94|142.7|142.64|135883
1636380900000|2021-11-08 14:15:00|142.74|142.72|142.42|142.36|142.76|142.72|142.22|142.18|69570
1636381200000|2021-11-08 14:20:00|142.4|142.34|142.54|142.48|142.64|142.56|142.22|142.12|161019
1636381500000|2021-11-08 14:25:00|142.52|142.44|142.44|142.36|142.68|142.6|142.44|142.32|101121
1636381800000|2021-11-08 14:30:00|142.46|142.38|142.6|142.56|142.66|142.56|142.28|142.24|255152
1636382100000|2021-11-08 14:35:00|142.58|142.52|142.54|142.5|142.84|142.76|142.52|142.42|133992
1636382400000|2021-11-08 14:40:00|142.52|142.48|142.7|142.64|142.76|142.68|142.42|142.34|143716
1636382700000|2021-11-08 14:45:00|142.68|142.62|142.44|142.4|142.7|142.64|142.42|142.36|141523
1636383000000|2021-11-08 14:50:00|142.42|142.36|142.5|142.44|142.5|142.46|142.08|142.04|150908
1636383300000|2021-11-08 14:55:00|142.48|142.42|142.44|142.34|142.58|142.48|142.3|142.24|112639
1636383600000|2021-11-08 15:00:00|142.4|142.36|142.02|141.98|142.5|142.46|142.02|141.98|205022
1636383900000|2021-11-08 15:05:00|142|141.94|141.92|141.86|142.34|142.26|141.84|141.74|181497
1636384200000|2021-11-08 15:10:00|141.9|141.84|141.96|141.9|142.18|142.12|141.8|141.74|186452
1636384500000|2021-11-08 15:15:00|141.94|141.92|142.18|142.14|142.34|142.28|141.94|141.92|124700
1636384800000|2021-11-08 15:20:00|142.2|142.16|142.16|142.12|142.26|142.22|141.94|141.86|221108
1636385100000|2021-11-08 15:25:00|142.14|142.08|141.86|141.82|142.2|142.14|141.78|141.74|324476
1636385400000|2021-11-08 15:30:00|141.88|141.84|142.1|142.04|142.12|142.04|141.82|141.76|66074
1636385700000|2021-11-08 15:35:00|142.12|142.06|142.06|142|142.38|142.32|142.04|142|290128
1636386000000|2021-11-08 15:40:00|142.04|141.98|142.12|142.04|142.12|142.04|141.84|141.78|66861
1636386300000|2021-11-08 15:45:00|142.1|142.06|142.16|142.12|142.28|142.22|141.96|141.94|201688
1636386600000|2021-11-08 15:50:00|142.14|142.1|142.18|142.14|142.24|142.22|142.08|142.04|156288
1636386900000|2021-11-08 15:55:00|142.16|142.12|142.26|142.2|142.26|142.22|141.98|141.94|138066
1636387200000|2021-11-08 16:00:00|142.24|142.18|142.34|142.3|142.56|142.48|142.2|142.18|186604
1636387500000|2021-11-08 16:05:00|142.32|142.28|142.08|142.06|142.32|142.28|142.04|142.02|206177
1636387800000|2021-11-08 16:10:00|142.1|142.08|142.24|142.2|142.3|142.26|141.98|141.94|180263
1636388100000|2021-11-08 16:15:00|142.22|142.18|142.06|142.02|142.24|142.18|141.98|141.96|163852
1636388400000|2021-11-08 16:20:00|142.04|142.04|142.14|142.08|142.14|142.08|141.98|141.94|233253
1636388700000|2021-11-08 16:25:00|142.12|142.06|142|141.98|142.12|142.1|141.98|141.94|247285
1636444800000|2021-11-09 08:00:00|143.68|142.02|145.7|145.52|145.94|145.78|142.98|142.02|3266820
1636445100000|2021-11-09 08:05:00|145.8|145.54|145.46|145.26|146.18|145.96|144.88|144.54|1455729
1636445400000|2021-11-09 08:10:00|145.44|145.24|145.54|145.44|145.78|145.58|144.52|144.5|981472
1636445700000|2021-11-09 08:15:00|145.64|145.46|145.82|145.64|145.88|145.8|144.72|144.58|633985
1636446000000|2021-11-09 08:20:00|145.84|145.66|147.04|146.88|147.12|147.02|145.48|145.4|1033475
1636446300000|2021-11-09 08:25:00|147|146.82|146.86|146.72|147.36|147.32|146.44|146.38|1535274
1636446600000|2021-11-09 08:30:00|146.84|146.62|146.9|146.72|147.28|147.18|146.34|146.32|756328
1636446900000|2021-11-09 08:35:00|146.94|146.66|147.02|146.86|147.9|147.84|146.92|146.66|1497050
1636447200000|2021-11-09 08:40:00|147|146.8|147.28|147.16|147.48|147.3|146.9|146.7|692777
1636447500000|2021-11-09 08:45:00|147.14|147.14|147.22|147.14|147.48|147.34|146.72|146.56|715328
1636447800000|2021-11-09 08:50:00|147.28|147.16|147.36|147.26|147.7|147.62|147|146.84|410065
1636448100000|2021-11-09 08:55:00|147.38|147.28|148.08|147.96|148.14|147.98|147.3|147.26|609894
1636448400000|2021-11-09 09:00:00|148.1|147.9|147.76|147.6|148.38|148.26|147.64|147.5|674369
1636448700000|2021-11-09 09:05:00|147.74|147.58|148.36|148.28|148.36|148.28|147.7|147.54|506352
1636449000000|2021-11-09 09:10:00|148.4|148.36|148.44|148.32|148.74|148.64|147.96|147.86|694342
1636449300000|2021-11-09 09:15:00|148.46|148.34|149.28|149.2|149.28|149.2|148.46|148.34|622259
1636449600000|2021-11-09 09:20:00|149.26|149.22|149.24|149.14|149.7|149.58|149.06|148.96|983181
1636449900000|2021-11-09 09:25:00|149.08|149.16|149.08|148.98|149.52|149.46|149.02|148.86|762690
1636450200000|2021-11-09 09:30:00|149|149|149.9|149.76|149.92|149.8|148.94|148.88|1024083
1636450500000|2021-11-09 09:35:00|149.88|149.74|149.74|149.62|150.5|150.36|149.44|149.28|2363955
1636450800000|2021-11-09 09:40:00|149.72|149.6|149.34|149.18|149.92|149.82|149.24|149.06|547311
1636451100000|2021-11-09 09:45:00|149.32|149.22|148.9|148.8|149.32|149.22|148.36|148.24|1383868
1636451400000|2021-11-09 09:50:00|148.96|148.82|148.48|148.32|149.04|148.98|148.38|148.28|461532
1636451700000|2021-11-09 09:55:00|148.5|148.34|149|148.8|149.14|149.04|148.42|148.26|882408
1636452000000|2021-11-09 10:00:00|149.06|148.82|149.26|149.14|149.42|149.26|148.8|148.76|748853
1636452300000|2021-11-09 10:05:00|149.24|149.1|149.52|149.36|149.8|149.66|149.02|148.9|558287
1636452600000|2021-11-09 10:10:00|149.56|149.38|149.4|149.36|149.68|149.56|149.36|149.24|258263
1636452900000|2021-11-09 10:15:00|149.38|149.34|148.8|148.72|149.42|149.34|148.5|148.36|527837
1636453200000|2021-11-09 10:20:00|148.78|148.74|149.36|149.32|149.46|149.36|148.78|148.66|187833
1636453500000|2021-11-09 10:25:00|149.38|149.34|149.12|149.04|149.4|149.34|148.9|148.86|295013
1636453800000|2021-11-09 10:30:00|149.1|149.06|148.84|148.76|149.24|149.12|148.64|148.58|270710
1636454100000|2021-11-09 10:35:00|148.82|148.74|148.92|148.82|149.26|149.18|148.78|148.68|309466
1636454400000|2021-11-09 10:40:00|148.9|148.8|148.98|148.92|149.08|149|148.62|148.54|228586
1636454700000|2021-11-09 10:45:00|148.96|148.88|148.48|148.4|148.98|148.92|148.4|148.32|230592
1636455000000|2021-11-09 10:50:00|148.52|148.42|148.18|148.12|148.62|148.56|148.16|148.08|260553
1636455300000|2021-11-09 10:55:00|148.16|148.14|148.2|148.16|148.42|148.34|148.06|148|598978
1636455600000|2021-11-09 11:00:00|148.18|148.14|147.9|147.86|148.18|148.14|147.48|147.38|481548
1636455900000|2021-11-09 11:05:00|147.88|147.84|148.1|148|148.1|148|147.8|147.68|390527
1636456200000|2021-11-09 11:10:00|148.16|148.02|148.3|148.26|148.32|148.28|148.04|147.98|395663
1636456500000|2021-11-09 11:15:00|148.28|148.24|148.04|147.96|148.28|148.24|147.86|147.78|252102
1636456800000|2021-11-09 11:20:00|148.06|147.98|148.1|148.06|148.34|148.26|147.88|147.84|222698
1636457100000|2021-11-09 11:25:00|148.08|148.04|148.2|148.12|148.2|148.12|147.88|147.8|257677
1636457400000|2021-11-09 11:30:00|148.18|148.08|147.82|147.76|148.18|148.08|147.64|147.54|288688
1636457700000|2021-11-09 11:35:00|147.8|147.74|147.92|147.82|147.96|147.88|147.76|147.64|240859
1636458000000|2021-11-09 11:40:00|147.88|147.84|147.74|147.68|148.02|147.94|147.72|147.62|454355
1636458300000|2021-11-09 11:45:00|147.76|147.7|147.48|147.36|148.04|147.98|147.4|147.26|439498
1636458600000|2021-11-09 11:50:00|147.46|147.38|147.66|147.62|147.88|147.84|147.16|147.02|216357
1636458900000|2021-11-09 11:55:00|147.64|147.58|147.48|147.42|147.64|147.58|147.44|147.32|97245
1636459200000|2021-11-09 12:00:00|147.5|147.44|147.8|147.7|147.8|147.7|147.5|147.38|551156
1636459500000|2021-11-09 12:05:00|147.76|147.74|147.34|147.26|147.76|147.74|147.24|147.12|397640
1636459800000|2021-11-09 12:10:00|147.32|147.22|147.22|147.14|147.42|147.34|147.12|147.08|181446
1636460100000|2021-11-09 12:15:00|147.26|147.16|147.58|147.52|147.6|147.54|147.26|147.16|125196
1636460400000|2021-11-09 12:20:00|147.6|147.56|147.68|147.64|147.82|147.7|147.58|147.46|212528
1636460700000|2021-11-09 12:25:00|147.7|147.62|147.26|147.14|147.7|147.64|147.1|147.04|140013
1636461000000|2021-11-09 12:30:00|147.24|147.12|146.96|146.88|147.24|147.14|146.96|146.88|228060
1636461300000|2021-11-09 12:35:00|146.94|146.84|147.14|147.02|147.14|147.04|146.78|146.64|268212
1636461600000|2021-11-09 12:40:00|147.16|147.04|147.18|147.12|147.42|147.32|146.98|146.92|217898
1636461900000|2021-11-09 12:45:00|147.22|147.14|147.32|147.28|147.4|147.3|147.12|147.08|116714
1636462200000|2021-11-09 12:50:00|147.34|147.26|147|146.94|147.34|147.26|146.98|146.9|164912
1636462500000|2021-11-09 12:55:00|146.98|146.9|147.08|147.02|147.12|147.08|146.82|146.74|206521
1636462800000|2021-11-09 13:00:00|147.02|147|146.62|146.54|147.08|147.02|146.62|146.5|329882
1636463100000|2021-11-09 13:05:00|146.64|146.56|146.82|146.76|146.86|146.78|146.56|146.5|95072
1636463400000|2021-11-09 13:10:00|146.84|146.74|146.4|146.3|146.84|146.74|146.34|146.22|227969
1636463700000|2021-11-09 13:15:00|146.38|146.32|146.62|146.56|146.64|146.58|146.14|146.12|232727
1636464000000|2021-11-09 13:20:00|146.64|146.58|146.3|146.26|146.74|146.7|146.3|146.22|140228
1636464300000|2021-11-09 13:25:00|146.32|146.24|146.58|146.52|146.6|146.52|146.28|146.2|160561
1636464600000|2021-11-09 13:30:00|146.6|146.56|146.2|146.16|146.72|146.64|146.2|146.12|164888
1636464900000|2021-11-09 13:35:00|146.24|146.18|146.14|146.08|146.48|146.44|146.12|146.04|380591
1636465200000|2021-11-09 13:40:00|146.16|146.14|146.48|146.4|146.52|146.46|146.16|146.08|178166
1636465500000|2021-11-09 13:45:00|146.5|146.42|147|146.88|147.24|147.16|146.5|146.42|471030
1636465800000|2021-11-09 13:50:00|147.04|146.9|147|146.9|147.68|147.56|147|146.86|426900
1636466100000|2021-11-09 13:55:00|147.04|146.92|147.4|147.3|147.64|147.52|147|146.92|205723
1636466400000|2021-11-09 14:00:00|147.38|147.28|147.32|147.26|147.42|147.36|147.1|147.02|180653
1636466700000|2021-11-09 14:05:00|147.3|147.24|148.04|147.96|148.08|148.02|147.26|147.2|228165
1636467000000|2021-11-09 14:10:00|148.08|148|148.08|147.98|148.16|148.08|147.78|147.66|240336
1636467300000|2021-11-09 14:15:00|148.06|148|148.16|148.06|148.18|148.1|147.88|147.78|344023
1636467600000|2021-11-09 14:20:00|148.18|148.08|148.4|148.32|148.4|148.32|148.02|147.96|305589
1636467900000|2021-11-09 14:25:00|148.38|148.28|148.24|148.18|148.38|148.32|148.16|148.04|144023
1636468200000|2021-11-09 14:30:00|148.26|148.2|147.64|147.54|148.38|148.3|147.64|147.52|301123
1636468500000|2021-11-09 14:35:00|147.66|147.56|147.58|147.48|147.9|147.78|147.12|147.08|560191
1636468800000|2021-11-09 14:40:00|147.6|147.5|147.82|147.78|147.98|147.9|147.56|147.5|454057
1636469100000|2021-11-09 14:45:00|147.84|147.82|147.4|147.3|148.26|148.2|147.32|147.24|533479
1636469400000|2021-11-09 14:50:00|147.42|147.32|146.8|146.66|147.46|147.4|146.8|146.64|773145
1636469700000|2021-11-09 14:55:00|146.78|146.68|146.58|146.5|147.16|147.06|146.14|146.02|582393
1636470000000|2021-11-09 15:00:00|146.56|146.52|146.56|146.46|146.94|146.88|146.42|146.34|444995
1636470300000|2021-11-09 15:05:00|146.58|146.48|146.58|146.5|146.84|146.8|146.46|146.4|927576
1636470600000|2021-11-09 15:10:00|146.56|146.48|146.96|146.9|147.18|147.12|146.5|146.4|503180
1636470900000|2021-11-09 15:15:00|146.94|146.88|147.76|147.72|147.82|147.72|146.94|146.86|552977
1636471200000|2021-11-09 15:20:00|147.8|147.74|147.72|147.64|148.02|147.98|147.44|147.36|253956
1636471500000|2021-11-09 15:25:00|147.74|147.66|147.84|147.76|148.06|148|147.72|147.66|296340
1636471800000|2021-11-09 15:30:00|147.82|147.72|147.92|147.88|148.24|148.18|147.74|147.68|259409
1636472100000|2021-11-09 15:35:00|147.94|147.86|147.66|147.56|148.26|148.22|147.6|147.5|862618
1636472400000|2021-11-09 15:40:00|147.64|147.58|147.78|147.74|147.88|147.82|147.46|147.36|364525
1636472700000|2021-11-09 15:45:00|147.76|147.76|147.86|147.8|148.1|148.02|147.76|147.68|493559
1636473000000|2021-11-09 15:50:00|147.88|147.78|147.18|147.12|147.88|147.8|147.1|147.04|330967
1636473300000|2021-11-09 15:55:00|147.16|147.1|147.2|147.14|147.42|147.38|146.82|146.7|533281
1636473600000|2021-11-09 16:00:00|147.22|147.16|147.48|147.44|147.56|147.46|147.18|147.14|317298
1636473900000|2021-11-09 16:05:00|147.5|147.46|147.42|147.38|147.5|147.48|147.14|147.1|500524
1636474200000|2021-11-09 16:10:00|147.46|147.4|147.28|147.2|147.48|147.44|147.14|147.08|690977
1636474500000|2021-11-09 16:15:00|147.26|147.22|147.3|147.28|147.32|147.28|146.94|146.9|431981
1636474800000|2021-11-09 16:20:00|147.32|147.3|147.14|147.08|147.42|147.36|147.14|147.08|290982
1636475100000|2021-11-09 16:25:00|147.16|147.1|146.96|146.84|147.22|147.18|146.9|146.78|594819
1636531200000|2021-11-10 08:00:00|147.42|147.02|147.94|147.7|148.98|148.72|147.42|147.02|950722
1636531500000|2021-11-10 08:05:00|148|147.64|147.78|147.66|148.14|147.94|147.48|147.28|297492
1636531800000|2021-11-10 08:10:00|147.76|147.58|147.12|146.98|147.76|147.6|146.94|146.84|272011
1636532100000|2021-11-10 08:15:00|147.1|146.96|147.18|147.08|147.44|147.28|146.84|146.68|259484
1636532400000|2021-11-10 08:20:00|147.22|147.1|147.34|147.18|147.72|147.58|147.2|147.1|105301
1636532700000|2021-11-10 08:25:00|147.32|147.16|147.34|147.28|147.44|147.28|146.86|146.72|116182
1636533000000|2021-11-10 08:30:00|147.32|147.24|147.44|147.34|147.5|147.38|146.92|146.88|261766
1636533300000|2021-11-10 08:35:00|147.42|147.3|147.48|147.36|147.72|147.64|147.14|147.08|163070
1636533600000|2021-11-10 08:40:00|147.46|147.38|147.1|147|147.64|147.5|147|146.88|124886
1636533900000|2021-11-10 08:45:00|147.12|147.02|146.84|146.76|147.36|147.26|146.56|146.42|180924
1636534200000|2021-11-10 08:50:00|146.82|146.74|146.84|146.8|146.98|146.92|146.6|146.5|381044
1636534500000|2021-11-10 08:55:00|146.88|146.82|147.38|147.3|147.44|147.38|146.82|146.76|637466
1636534800000|2021-11-10 09:00:00|147.4|147.26|147.86|147.76|147.86|147.82|147.4|147.26|158943
1636535100000|2021-11-10 09:05:00|147.84|147.74|148.06|147.94|148.28|148.18|147.76|147.62|271303
1636535400000|2021-11-10 09:10:00|148.04|147.86|148.06|147.98|148.12|148.08|147.68|147.64|288183
1636535700000|2021-11-10 09:15:00|148.1|148|147.46|147.38|148.18|148.1|147.46|147.36|210742
1636536000000|2021-11-10 09:20:00|147.44|147.36|147.4|147.34|147.5|147.4|147.24|147.16|218012
1636536300000|2021-11-10 09:25:00|147.42|147.36|147.3|147.2|147.62|147.54|147.22|147.12|399465
1636536600000|2021-11-10 09:30:00|147.32|147.22|147.74|147.68|147.74|147.68|147.26|147.18|160467
1636536900000|2021-11-10 09:35:00|147.72|147.64|147.9|147.84|148.06|148.02|147.48|147.42|393054
1636537200000|2021-11-10 09:40:00|147.94|147.86|147.84|147.76|148.2|148.1|147.84|147.72|492938
1636537500000|2021-11-10 09:45:00|147.88|147.78|147.42|147.3|147.88|147.82|147.3|147.22|103657
1636537800000|2021-11-10 09:50:00|147.4|147.34|147.44|147.34|147.56|147.46|147.26|147.18|116121
1636538100000|2021-11-10 09:55:00|147.42|147.32|147.06|147.02|147.42|147.32|146.98|146.92|327247
1636538400000|2021-11-10 10:00:00|147.04|146.96|147.22|147.16|147.22|147.16|146.78|146.66|175246
1636538700000|2021-11-10 10:05:00|147.2|147.18|147.24|147.14|147.58|147.52|147.16|147.06|144429
1636539000000|2021-11-10 10:10:00|147.26|147.16|147.36|147.32|147.46|147.42|147.14|147.04|98620
1636539300000|2021-11-10 10:15:00|147.34|147.3|147.2|147.12|147.6|147.52|147.06|147|159218
1636539600000|2021-11-10 10:20:00|147.18|147.14|146.86|146.8|147.18|147.14|146.74|146.62|80369
1636539900000|2021-11-10 10:25:00|146.88|146.86|146.9|146.88|147.02|146.92|146.72|146.64|115405
1636540200000|2021-11-10 10:30:00|146.88|146.86|146.62|146.56|147.02|146.94|146.42|146.32|295254
1636540500000|2021-11-10 10:35:00|146.6|146.54|146.14|146.04|146.6|146.54|146.06|146|283238
1636540800000|2021-11-10 10:40:00|146.1|146.06|146.28|146.2|146.36|146.26|145.98|145.9|258310
1636541100000|2021-11-10 10:45:00|146.32|146.24|146.32|146.22|146.52|146.42|146.16|146.06|141164
1636541400000|2021-11-10 10:50:00|146.34|146.2|146.34|146.28|146.52|146.42|146.28|146.18|96066
1636541700000|2021-11-10 10:55:00|146.32|146.3|146.74|146.64|146.8|146.68|146.32|146.28|97695
1636542000000|2021-11-10 11:00:00|146.68|146.62|146.62|146.58|146.7|146.62|146.4|146.32|44130
1636542300000|2021-11-10 11:05:00|146.66|146.6|146.66|146.62|146.74|146.68|146.6|146.52|106596
1636542600000|2021-11-10 11:10:00|146.68|146.64|146.68|146.62|146.7|146.68|146.6|146.52|53285
1636542900000|2021-11-10 11:15:00|146.66|146.64|146.92|146.82|147|146.94|146.6|146.52|86254
1636543200000|2021-11-10 11:20:00|146.94|146.84|147.12|147.06|147.16|147.08|146.94|146.84|24157
1636543500000|2021-11-10 11:25:00|147.1|147.08|146.96|146.9|147.1|147.08|146.86|146.8|107267
1636543800000|2021-11-10 11:30:00|146.98|146.96|147.32|147.26|147.4|147.32|146.98|146.9|100779
1636544100000|2021-11-10 11:35:00|147.3|147.24|147.22|147.18|147.44|147.34|147.22|147.12|63539
1636544400000|2021-11-10 11:40:00|147.24|147.2|147.08|147.04|147.6|147.5|147.08|147|90800
1636544700000|2021-11-10 11:45:00|147.06|147|146.5|146.4|147.08|147.02|146.5|146.4|185003
1636545000000|2021-11-10 11:50:00|146.54|146.42|146.44|146.38|146.74|146.64|146.42|146.32|8818466
1636545300000|2021-11-10 11:55:00|146.48|146.4|146.74|146.66|146.8|146.7|146.46|146.34|110198
1636545600000|2021-11-10 12:00:00|146.76|146.68|147.22|147.12|147.26|147.12|146.72|146.64|127497
1636545900000|2021-11-10 12:05:00|147.24|147.14|147.24|147.16|147.52|147.44|147.16|147.08|70647
1636546200000|2021-11-10 12:10:00|147.26|147.18|147.52|147.48|147.54|147.48|147.26|147.18|107917
1636546500000|2021-11-10 12:15:00|147.54|147.5|147.62|147.54|147.7|147.66|147.5|147.4|65882
1636546800000|2021-11-10 12:20:00|147.6|147.56|147.64|147.58|147.72|147.64|147.58|147.5|70856
1636547100000|2021-11-10 12:25:00|147.62|147.56|146.96|146.9|147.7|147.62|146.92|146.82|86452
1636547400000|2021-11-10 12:30:00|146.94|146.88|146.68|146.6|146.96|146.88|146.68|146.58|101738
1636547700000|2021-11-10 12:35:00|146.66|146.58|146.84|146.76|146.84|146.76|146.46|146.36|89051
1636548000000|2021-11-10 12:40:00|146.82|146.72|146.86|146.8|147.08|146.98|146.72|146.66|59177
1636548300000|2021-11-10 12:45:00|146.88|146.82|146.9|146.84|147.04|146.96|146.84|146.72|56234
1636548600000|2021-11-10 12:50:00|146.88|146.82|146.62|146.56|146.88|146.82|146.56|146.46|54535
1636548900000|2021-11-10 12:55:00|146.6|146.58|146.78|146.72|146.78|146.72|146.52|146.46|95417
1636549200000|2021-11-10 13:00:00|146.76|146.7|147.06|146.98|147.12|147.04|146.76|146.68|65533
1636549500000|2021-11-10 13:05:00|147.04|146.96|146.94|146.9|147.06|146.98|146.82|146.74|78790
1636549800000|2021-11-10 13:10:00|146.98|146.92|146.9|146.8|147.06|146.98|146.86|146.76|58237
1636550100000|2021-11-10 13:15:00|146.88|146.82|146.68|146.58|146.92|146.86|146.68|146.58|38596
1636550400000|2021-11-10 13:20:00|146.64|146.56|146.08|146.06|146.66|146.56|145.92|145.8|180003
1636550700000|2021-11-10 13:25:00|146.14|146.08|145.9|145.8|146.2|146.12|145.9|145.78|174668
1636551000000|2021-11-10 13:30:00|145.88|145.76|146.34|146.26|146.52|146.42|145.78|145.64|134279
1636551300000|2021-11-10 13:35:00|146.38|146.28|146.06|145.94|146.4|146.34|145.88|145.82|1715824
1636551600000|2021-11-10 13:40:00|146.08|145.96|146.26|146.18|146.34|146.24|146.06|145.96|37879
1636551900000|2021-11-10 13:45:00|146.2|146.14|145.76|145.68|146.24|146.16|145.76|145.64|228822
1636552200000|2021-11-10 13:50:00|145.78|145.72|146|145.9|146.16|146.08|145.76|145.66|356545
1636552500000|2021-11-10 13:55:00|145.98|145.88|145.84|145.74|146.02|145.94|145.7|145.6|153727
1636552800000|2021-11-10 14:00:00|145.86|145.76|146.18|146.14|146.18|146.14|145.84|145.76|174896
1636553100000|2021-11-10 14:05:00|146.16|146.16|146.72|146.66|146.76|146.7|146.16|146.16|206403
1636553400000|2021-11-10 14:10:00|146.76|146.68|146.6|146.5|147.06|147.02|146.34|146.28|209758
1636553700000|2021-11-10 14:15:00|146.58|146.52|146.12|146.04|146.58|146.54|145.94|145.84|102109
1636554000000|2021-11-10 14:20:00|146.14|146.06|146.16|146.1|146.22|146.16|145.9|145.74|202410
1636554300000|2021-11-10 14:25:00|146.18|146.12|146.06|145.98|146.54|146.42|145.9|145.82|179883
1636554600000|2021-11-10 14:30:00|146.1|146|146.5|146.42|146.54|146.42|145.96|145.9|251580
1636554900000|2021-11-10 14:35:00|146.48|146.4|146.56|146.44|146.64|146.54|146.26|146.18|243097
1636555200000|2021-11-10 14:40:00|146.58|146.46|146.3|146.24|146.76|146.66|146.28|146.18|124729
1636555500000|2021-11-10 14:45:00|146.34|146.26|146.68|146.62|146.76|146.68|146.26|146.2|1769041
1636555800000|2021-11-10 14:50:00|146.66|146.58|146.96|146.86|146.96|146.86|146.4|146.36|162242
1636556100000|2021-11-10 14:55:00|146.98|146.82|146.98|146.94|147|146.98|146.64|146.56|170092
1636556400000|2021-11-10 15:00:00|147|146.96|146.6|146.5|147.08|147.02|146.56|146.48|296792
1636556700000|2021-11-10 15:05:00|146.62|146.52|146.36|146.3|146.7|146.62|146.18|146.08|153015
1636557000000|2021-11-10 15:10:00|146.34|146.28|146.26|146.2|146.36|146.28|146.16|146.06|207631
1636557300000|2021-11-10 15:15:00|146.24|146.22|146.64|146.56|146.74|146.64|146.24|146.2|313921
1636557600000|2021-11-10 15:20:00|146.6|146.52|146.52|146.44|146.68|146.64|146.28|146.16|292916
1636557900000|2021-11-10 15:25:00|146.54|146.46|146.94|146.88|146.94|146.88|146.52|146.46|105811
1636558200000|2021-11-10 15:30:00|146.96|146.9|146.92|146.84|147.2|147.12|146.82|146.72|148884
1636558500000|2021-11-10 15:35:00|146.9|146.86|146.98|146.94|147.28|147.2|146.88|146.86|319099
1636558800000|2021-11-10 15:40:00|146.96|146.96|146.9|146.82|147.26|147.22|146.86|146.8|340640
1636559100000|2021-11-10 15:45:00|146.88|146.84|146.84|146.8|146.98|146.92|146.66|146.58|148180
1636559400000|2021-11-10 15:50:00|146.86|146.82|146.76|146.74|146.86|146.82|146.5|146.44|191716
1636559700000|2021-11-10 15:55:00|146.78|146.76|146.84|146.8|146.98|146.92|146.7|146.64|194984
1636560000000|2021-11-10 16:00:00|146.86|146.82|146.96|146.9|146.98|146.9|146.74|146.7|238731
1636560300000|2021-11-10 16:05:00|146.94|146.88|146.78|146.72|146.94|146.88|146.72|146.66|196272
1636560600000|2021-11-10 16:10:00|146.8|146.74|146.74|146.7|146.9|146.86|146.74|146.7|213286
1636560900000|2021-11-10 16:15:00|146.72|146.72|146.84|146.8|146.88|146.84|146.72|146.68|167418
1636561200000|2021-11-10 16:20:00|146.82|146.78|146.58|146.54|146.82|146.78|146.52|146.48|208137
1636561500000|2021-11-10 16:25:00|146.6|146.56|146.9|146.88|146.9|146.88|146.58|146.52|221093
1636617600000|2021-11-11 08:00:00|146.86|146.64|146.96|146.78|146.98|146.88|146.34|146.04|383877
1636617900000|2021-11-11 08:05:00|146.94|146.8|146.06|145.92|147.2|146.98|146.06|145.9|345038
1636618200000|2021-11-11 08:10:00|146.14|145.94|146.8|146.64|147.16|147.04|146.12|145.94|147605
1636618500000|2021-11-11 08:15:00|146.84|146.68|146.62|146.5|146.96|146.82|146.32|146.16|112779
1636618800000|2021-11-11 08:20:00|146.6|146.48|146.74|146.62|146.88|146.72|146.56|146.4|69419
1636619100000|2021-11-11 08:25:00|146.72|146.64|146.7|146.62|146.88|146.8|146.62|146.52|118384
1636619400000|2021-11-11 08:30:00|146.74|146.64|147.28|147.2|147.3|147.2|146.74|146.64|164564
1636619700000|2021-11-11 08:35:00|147.3|147.22|147.56|147.48|147.72|147.62|146.88|146.82|133870
1636620000000|2021-11-11 08:40:00|147.58|147.5|147.64|147.54|147.7|147.6|147.38|147.3|96496
1636620300000|2021-11-11 08:45:00|147.62|147.56|147.66|147.6|147.88|147.74|147.62|147.56|80500
1636620600000|2021-11-11 08:50:00|147.7|147.58|147.34|147.26|147.7|147.58|147.28|147.2|170438
1636620900000|2021-11-11 08:55:00|147.32|147.24|147.62|147.52|147.74|147.62|147.24|147.2|124320
1636621200000|2021-11-11 09:00:00|147.64|147.54|147.56|147.48|147.78|147.66|147.42|147.32|78837
1636621500000|2021-11-11 09:05:00|147.54|147.46|147.42|147.34|147.72|147.62|147.42|147.34|69502
1636621800000|2021-11-11 09:10:00|147.4|147.32|147.18|147.06|147.54|147.4|147.18|147.04|220624
1636622100000|2021-11-11 09:15:00|147.16|147.08|147.32|147.2|147.32|147.26|146.96|146.8|161153
1636622400000|2021-11-11 09:20:00|147.36|147.22|147.62|147.54|147.64|147.58|147.28|147.2|39716
1636622700000|2021-11-11 09:25:00|147.64|147.56|147.96|147.86|147.98|147.88|147.64|147.56|40659
1636623000000|2021-11-11 09:30:00|147.98|147.88|147.58|147.52|147.98|147.88|147.5|147.4|83758
1636623300000|2021-11-11 09:35:00|147.56|147.54|147.38|147.26|147.62|147.54|147.16|147.04|203297
1636623600000|2021-11-11 09:40:00|147.36|147.24|147.38|147.3|147.5|147.42|147.34|147.24|78729
1636623900000|2021-11-11 09:45:00|147.4|147.32|147.14|147.06|147.44|147.36|147.14|147.06|91916
1636624200000|2021-11-11 09:50:00|147.12|147.04|146.8|146.7|147.14|147.04|146.78|146.7|60178
1636624500000|2021-11-11 09:55:00|146.82|146.72|147.02|147|147.14|147.08|146.82|146.72|52843
1636624800000|2021-11-11 10:00:00|147.04|147.02|147.08|147.02|147.14|147.06|147.02|146.98|42821
1636625100000|2021-11-11 10:05:00|147.06|146.98|147.18|147.12|147.24|147.18|146.98|146.94|104127
1636625400000|2021-11-11 10:10:00|147.2|147.14|146.84|146.76|147.26|147.2|146.84|146.74|51961
1636625700000|2021-11-11 10:15:00|146.82|146.74|146.74|146.66|146.86|146.82|146.64|146.56|65420
1636626000000|2021-11-11 10:20:00|146.76|146.68|146.8|146.74|146.96|146.88|146.76|146.68|65145
1636626300000|2021-11-11 10:25:00|146.78|146.72|146.76|146.7|146.84|146.78|146.7|146.62|67521
1636626600000|2021-11-11 10:30:00|146.74|146.68|146.7|146.64|146.76|146.7|146.54|146.46|110827
1636626900000|2021-11-11 10:35:00|146.68|146.62|146.76|146.68|146.76|146.68|146.52|146.44|98868
1636627200000|2021-11-11 10:40:00|146.74|146.7|146.72|146.7|146.88|146.82|146.72|146.68|63300
1636627500000|2021-11-11 10:45:00|146.74|146.72|146.58|146.56|146.88|146.8|146.52|146.46|61752
1636627800000|2021-11-11 10:50:00|146.56|146.54|146.52|146.46|146.62|146.58|146.5|146.4|35502
1636628100000|2021-11-11 10:55:00|146.5|146.44|146.84|146.8|146.9|146.84|146.38|146.28|72014
1636628400000|2021-11-11 11:00:00|146.82|146.76|146.78|146.72|146.86|146.8|146.74|146.66|45608
1636628700000|2021-11-11 11:05:00|146.76|146.7|146.78|146.72|146.92|146.84|146.74|146.7|46500
1636629000000|2021-11-11 11:10:00|146.72|146.7|146.1|146|146.82|146.78|145.52|145.48|2121322
1636629300000|2021-11-11 11:15:00|146.14|146.02|146|145.9|146.14|146.06|145.6|145.5|458252
1636629600000|2021-11-11 11:20:00|146.02|145.94|146.48|146.38|146.48|146.38|145.9|145.78|346659
1636629900000|2021-11-11 11:25:00|146.46|146.36|146.52|146.46|146.66|146.58|146.3|146.18|306068
1636630200000|2021-11-11 11:30:00|146.46|146.44|145.14|145.04|146.54|146.44|145.14|145.02|148094
1636630500000|2021-11-11 11:35:00|145.1|145.14|145.54|145.44|145.58|145.54|145.1|145|460385
1636630800000|2021-11-11 11:40:00|145.5|145.46|145.6|145.5|145.72|145.62|145.18|145.12|241984
1636631100000|2021-11-11 11:45:00|145.62|145.52|145.66|145.54|146.1|145.96|145.56|145.4|245353
1636631400000|2021-11-11 11:50:00|145.58|145.52|145.7|145.58|145.88|145.72|145.42|145.32|157609
1636631700000|2021-11-11 11:55:00|145.68|145.56|145.18|145.1|145.8|145.68|145.12|145|168641
1636632000000|2021-11-11 12:00:00|145.16|145.06|145.22|145.12|145.28|145.24|145.1|145.02|340314
1636632300000|2021-11-11 12:05:00|145.2|145.14|144.84|144.72|145.22|145.16|144.8|144.7|129785
1636632600000|2021-11-11 12:10:00|144.82|144.7|145.3|145.2|145.32|145.22|144.78|144.68|197927
1636632900000|2021-11-11 12:15:00|145.26|145.18|145.12|145.04|145.26|145.18|144.98|144.88|78716
1636633200000|2021-11-11 12:20:00|145.1|144.98|144.8|144.72|145.1|145.02|144.76|144.68|130233
1636633500000|2021-11-11 12:25:00|144.78|144.74|145|144.9|145.14|145.04|144.78|144.72|125759
1636633800000|2021-11-11 12:30:00|144.98|144.88|144.72|144.66|144.98|144.88|144.64|144.56|17759
1636634100000|2021-11-11 12:35:00|144.74|144.68|144.76|144.68|144.84|144.78|144.64|144.58|152659
1636634400000|2021-11-11 12:40:00|144.74|144.7|144.68|144.6|144.78|144.74|144.3|144.2|573746
1636634700000|2021-11-11 12:45:00|144.58|144.58|144.8|144.72|144.8|144.74|144.54|144.46|135398
1636635000000|2021-11-11 12:50:00|144.82|144.74|144.8|144.72|145.06|144.96|144.74|144.64|91930
1636635300000|2021-11-11 12:55:00|144.78|144.7|144.62|144.52|144.88|144.84|144.62|144.52|53859
1636635600000|2021-11-11 13:00:00|144.64|144.54|144.72|144.66|144.76|144.68|144.48|144.44|47328
1636635900000|2021-11-11 13:05:00|144.7|144.64|144.48|144.46|144.72|144.66|144.48|144.44|115917
1636636200000|2021-11-11 13:10:00|144.5|144.48|144.18|144.08|144.56|144.5|144.18|144.06|127819
1636636500000|2021-11-11 13:15:00|144.16|144.1|144.36|144.28|144.54|144.46|144.14|144.08|84257
1636636800000|2021-11-11 13:20:00|144.38|144.3|144.56|144.48|144.56|144.48|144.38|144.3|51584
1636637100000|2021-11-11 13:25:00|144.54|144.5|144.36|144.3|144.56|144.52|144.26|144.18|53926
1636637400000|2021-11-11 13:30:00|144.32|144.28|144.12|144.02|144.32|144.28|144.12|144|79568
1636637700000|2021-11-11 13:35:00|144.08|144.04|144.58|144.52|144.6|144.52|144.06|144|81037
1636638000000|2021-11-11 13:40:00|144.62|144.54|144.88|144.8|145|144.94|144.62|144.54|201583
1636638300000|2021-11-11 13:45:00|144.86|144.78|144.66|144.58|144.86|144.78|144.62|144.54|40973
1636638600000|2021-11-11 13:50:00|144.64|144.6|144.5|144.42|144.76|144.64|144.46|144.36|130196
1636638900000|2021-11-11 13:55:00|144.48|144.4|144.72|144.66|144.72|144.68|144.34|144.24|56921
1636639200000|2021-11-11 14:00:00|144.7|144.64|144.64|144.56|144.84|144.76|144.5|144.4|150955
1636639500000|2021-11-11 14:05:00|144.66|144.58|144.9|144.82|145|144.94|144.6|144.54|320067
1636639800000|2021-11-11 14:10:00|144.92|144.84|144.52|144.44|144.94|144.9|144.52|144.44|165185
1636640100000|2021-11-11 14:15:00|144.5|144.42|144.48|144.38|144.58|144.54|144.42|144.38|86662
1636640400000|2021-11-11 14:20:00|144.44|144.4|144.58|144.48|144.64|144.56|144.28|144.2|76175
1636640700000|2021-11-11 14:25:00|144.56|144.46|144.28|144.24|144.56|144.46|144.22|144.08|145581
1636641000000|2021-11-11 14:30:00|144.26|144.22|144.34|144.28|144.64|144.54|144.02|143.92|230218
1636641300000|2021-11-11 14:35:00|144.36|144.3|144.06|144|144.4|144.34|143.94|143.82|166113
1636641600000|2021-11-11 14:40:00|144.04|143.96|144.18|144.14|144.18|144.14|143.92|143.8|124861
1636641900000|2021-11-11 14:45:00|144.22|144.16|144.44|144.36|144.48|144.4|144.16|144.08|241780
1636642200000|2021-11-11 14:50:00|144.46|144.4|145.12|145.04|145.16|145.06|144.46|144.38|116232
1636642500000|2021-11-11 14:55:00|145.14|145.06|144.78|144.72|145.26|145.18|144.72|144.64|211453
1636642800000|2021-11-11 15:00:00|144.8|144.74|144.56|144.52|144.88|144.82|144.46|144.4|124118
1636643100000|2021-11-11 15:05:00|144.58|144.54|144.92|144.84|145.24|145.18|144.58|144.54|363823
1636643400000|2021-11-11 15:10:00|144.9|144.86|144.88|144.84|145.02|144.94|144.84|144.78|36534
1636643700000|2021-11-11 15:15:00|144.9|144.86|145.3|145.22|145.42|145.32|144.68|144.62|334022
1636644000000|2021-11-11 15:20:00|145.28|145.2|145.18|145.14|145.58|145.48|145.06|144.96|327665
1636644300000|2021-11-11 15:25:00|145.2|145.16|144.86|144.78|145.36|145.3|144.86|144.76|295868
1636644600000|2021-11-11 15:30:00|144.84|144.76|144.84|144.8|145.16|145.1|144.82|144.7|179993
1636644900000|2021-11-11 15:35:00|144.82|144.78|145.16|145.1|145.3|145.22|144.8|144.72|122298
1636645200000|2021-11-11 15:40:00|145.18|145.12|145.02|144.98|145.22|145.16|144.96|144.9|53857
1636645500000|2021-11-11 15:45:00|145|144.96|145.08|145.02|145.1|145.02|144.9|144.84|176963
1636645800000|2021-11-11 15:50:00|145.06|145|145.18|145.12|145.26|145.18|145.02|144.94|66839
1636646100000|2021-11-11 15:55:00|145.16|145.14|145.16|145.1|145.22|145.18|145.04|144.98|154992
1636646400000|2021-11-11 16:00:00|145.18|145.12|145.4|145.36|145.5|145.46|145.16|145.12|378666
1636646700000|2021-11-11 16:05:00|145.44|145.38|145.4|145.36|145.5|145.44|145.34|145.3|160925
1636647000000|2021-11-11 16:10:00|145.42|145.38|145.6|145.56|145.82|145.76|145.4|145.36|783866
1636647300000|2021-11-11 16:15:00|145.62|145.6|145.54|145.48|145.76|145.7|145.48|145.42|131476
1636647600000|2021-11-11 16:20:00|145.52|145.5|145.78|145.74|145.86|145.78|145.48|145.4|189656
1636647900000|2021-11-11 16:25:00|145.76|145.72|145.54|145.52|145.8|145.76|145.44|145.38|203356
1636704000000|2021-11-12 08:00:00|145.36|144.92|145.32|144.94|145.5|145.38|144.14|143.86|190307
1636704300000|2021-11-12 08:05:00|145.3|144.96|144.38|144.2|145.48|145.1|144.14|144|156134
1636704600000|2021-11-12 08:10:00|144.44|144.22|144.26|144.1|144.76|144.52|144.26|144.1|106543
1636704900000|2021-11-12 08:15:00|144.24|144.04|144.18|144.06|144.58|144.44|144.14|144.02|111913
1636705200000|2021-11-12 08:20:00|144.16|144.1|144.24|144.1|144.42|144.3|143.74|143.6|321615
1636705500000|2021-11-12 08:25:00|144.22|144.12|143.82|143.7|144.28|144.26|143.76|143.62|263228
1636705800000|2021-11-12 08:30:00|143.8|143.66|143.24|143.16|143.8|143.66|143.18|143.08|809563
1636706100000|2021-11-12 08:35:00|143.22|143.12|142.78|142.72|143.46|143.4|142.78|142.7|476029
1636706400000|2021-11-12 08:40:00|142.76|142.68|142.8|142.7|143|142.92|142.72|142.62|235867
1636706700000|2021-11-12 08:45:00|142.82|142.72|143.16|143.08|143.22|143.1|142.72|142.62|255166
1636707000000|2021-11-12 08:50:00|143.14|143|142.96|142.9|143.24|143.16|142.76|142.64|260704
1636707300000|2021-11-12 08:55:00|143|142.92|142.98|142.92|143.24|143.14|142.82|142.74|278132
1636707600000|2021-11-12 09:00:00|142.92|142.88|142.8|142.72|142.98|142.88|142.58|142.56|362336
1636707900000|2021-11-12 09:05:00|142.82|142.74|143.8|143.68|144.12|144.02|142.82|142.74|223403
1636708200000|2021-11-12 09:10:00|143.78|143.66|144.1|144|144.38|144.24|143.78|143.62|48775
1636708500000|2021-11-12 09:15:00|144.08|143.96|143.86|143.76|144.08|143.96|143.76|143.6|62538
1636708800000|2021-11-12 09:20:00|143.88|143.78|144.38|144.24|144.38|144.24|143.88|143.78|112280
1636709100000|2021-11-12 09:25:00|144.36|144.26|145.44|145.32|145.48|145.32|144.36|144.24|120131
1636709400000|2021-11-12 09:30:00|145.48|145.36|144.5|144.34|145.5|145.38|144.5|144.34|119367
1636709700000|2021-11-12 09:35:00|144.44|144.32|144.16|144.04|144.72|144.56|144.1|144|154207
1636710000000|2021-11-12 09:40:00|144.14|144.02|144.36|144.26|144.46|144.34|144.04|143.92|34293
1636710300000|2021-11-12 09:45:00|144.34|144.24|144.22|144.12|144.4|144.28|143.9|143.78|334702
1636710600000|2021-11-12 09:50:00|144.2|144.14|144.12|144.04|144.28|144.16|144.1|143.96|29610
1636710900000|2021-11-12 09:55:00|144.16|144.06|144.2|144.12|144.24|144.14|144.06|144|34001
1636711200000|2021-11-12 10:00:00|144.18|144.1|144.34|144.24|144.42|144.3|144.08|144|16943
1636711500000|2021-11-12 10:05:00|144.36|144.26|144.46|144.38|144.6|144.48|144.24|144.16|34538
1636711800000|2021-11-12 10:10:00|144.48|144.4|144.24|144.12|144.72|144.58|144.16|144.06|61490
1636712100000|2021-11-12 10:15:00|144.22|144.1|144.36|144.26|144.46|144.34|144.1|143.98|242599
1636712400000|2021-11-12 10:20:00|144.38|144.28|144.54|144.46|144.54|144.46|144.28|144.22|53271
1636712700000|2021-11-12 10:25:00|144.56|144.48|144.62|144.54|144.84|144.76|144.4|144.34|203717
1636713000000|2021-11-12 10:30:00|144.6|144.58|144.42|144.32|144.74|144.66|144.42|144.32|56679
1636713300000|2021-11-12 10:35:00|144.38|144.3|144.4|144.32|144.48|144.38|144.22|144.14|70728
1636713600000|2021-11-12 10:40:00|144.44|144.36|144.08|144.02|144.44|144.38|144.08|144.02|26600
1636713900000|2021-11-12 10:45:00|144.06|143.98|143.78|143.68|144.22|144.1|143.78|143.66|40560
1636714200000|2021-11-12 10:50:00|143.8|143.7|144.26|144.2|144.28|144.2|143.8|143.7|73151
1636714500000|2021-11-12 10:55:00|144.3|144.22|144.3|144.26|144.36|144.3|144.12|144.04|70178
1636714800000|2021-11-12 11:00:00|144.28|144.22|144.28|144.2|144.5|144.42|144.16|144.1|177307
1636715100000|2021-11-12 11:05:00|144.26|144.22|144.14|144.06|144.42|144.32|144|143.9|54297
1636715400000|2021-11-12 11:10:00|144.12|144.02|144.16|144.08|144.16|144.08|143.98|143.88|61332
1636715700000|2021-11-12 11:15:00|144.18|144.1|143.86|143.82|144.26|144.16|143.82|143.76|92102
1636716000000|2021-11-12 11:20:00|143.9|143.84|144|143.98|144.08|143.98|143.9|143.82|32150
1636716300000|2021-11-12 11:25:00|144.04|144|144.24|144.18|144.36|144.26|144.04|143.98|53944
1636716600000|2021-11-12 11:30:00|144.28|144.2|144.24|144.18|144.36|144.26|144.2|144.16|53815
1636716900000|2021-11-12 11:35:00|144.22|144.16|144|143.9|144.24|144.18|144|143.9|31031
1636717200000|2021-11-12 11:40:00|143.98|143.92|143.82|143.76|143.98|143.92|143.72|143.68|94350
1636717500000|2021-11-12 11:45:00|143.84|143.82|144.04|143.98|144.14|144.06|143.74|143.66|172414
1636717800000|2021-11-12 11:50:00|144.02|143.94|143.48|143.4|144.02|143.94|143.48|143.38|218318
1636718100000|2021-11-12 11:55:00|143.46|143.38|143.5|143.46|143.64|143.58|143.42|143.32|43008
1636718400000|2021-11-12 12:00:00|143.46|143.44|143.36|143.28|143.58|143.5|143.26|143.14|124252
1636718700000|2021-11-12 12:05:00|143.34|143.26|143.44|143.36|143.46|143.4|143.2|143.1|62042
1636719000000|2021-11-12 12:10:00|143.46|143.38|143.36|143.28|143.5|143.42|143.3|143.22|92681
1636719300000|2021-11-12 12:15:00|143.34|143.26|143.18|143.12|143.34|143.26|143.14|143.1|102722
1636719600000|2021-11-12 12:20:00|143.2|143.14|143.44|143.36|143.46|143.38|143.2|143.1|70234
1636719900000|2021-11-12 12:25:00|143.42|143.38|143.36|143.32|143.5|143.42|143.32|143.24|91999
1636720200000|2021-11-12 12:30:00|143.34|143.28|143.28|143.22|143.48|143.42|143.28|143.22|70276
1636720500000|2021-11-12 12:35:00|143.26|143.2|143.4|143.32|143.48|143.42|143.26|143.2|73130
1636720800000|2021-11-12 12:40:00|143.38|143.3|143.22|143.18|143.46|143.4|143.22|143.18|129541
1636721100000|2021-11-12 12:45:00|143.26|143.14|143.1|143.04|143.34|143.26|143.06|143|63519
1636721400000|2021-11-12 12:50:00|143.08|143.02|142.98|142.92|143.1|143.02|142.86|142.76|87316
1636721700000|2021-11-12 12:55:00|143.02|142.94|142.96|142.9|143.04|142.98|142.94|142.86|63464
1636722000000|2021-11-12 13:00:00|142.98|142.92|143.22|143.16|143.24|143.16|142.94|142.88|44739
1636722300000|2021-11-12 13:05:00|143.2|143.14|143.22|143.18|143.26|143.18|143.1|143.02|169104
1636722600000|2021-11-12 13:10:00|143.2|143.14|143.32|143.26|143.44|143.34|143.12|143.08|42212
1636722900000|2021-11-12 13:15:00|143.3|143.24|144.22|144.16|144.26|144.18|143.24|143.18|261552
1636723200000|2021-11-12 13:20:00|144.24|144.18|144.34|144.24|144.48|144.34|144.18|144.08|136504
1636723500000|2021-11-12 13:25:00|144.38|144.26|144.26|144.2|144.52|144.44|144.14|144.04|72516
1636723800000|2021-11-12 13:30:00|144.3|144.22|144.14|144.08|144.34|144.24|143.98|143.9|155831
1636724100000|2021-11-12 13:35:00|144.12|144.04|144.08|144.04|144.12|144.06|144.04|143.96|13720
1636724400000|2021-11-12 13:40:00|144.1|144.06|144.24|144.16|144.3|144.22|144.1|144.02|36511
1636724700000|2021-11-12 13:45:00|144.22|144.12|143.96|143.9|144.22|144.12|143.96|143.86|80331
1636725000000|2021-11-12 13:50:00|144|143.92|144.22|144.16|144.36|144.28|144|143.92|69620
1636725300000|2021-11-12 13:55:00|144.2|144.18|144.3|144.26|144.38|144.3|144.2|144.16|31815
1636725600000|2021-11-12 14:00:00|144.32|144.28|144.38|144.3|144.4|144.3|144.26|144.14|96247
1636725900000|2021-11-12 14:05:00|144.4|144.32|144.32|144.22|144.5|144.42|144.28|144.22|96664
1636726200000|2021-11-12 14:10:00|144.28|144.2|144.14|144.08|144.36|144.3|144.14|144.06|28846
1636726500000|2021-11-12 14:15:00|144.12|144.04|144.08|144.04|144.14|144.08|143.9|143.88|261122
1636726800000|2021-11-12 14:20:00|144.06|144|143.8|143.72|144.06|144|143.78|143.66|65881
1636727100000|2021-11-12 14:25:00|143.84|143.76|143.52|143.44|143.94|143.86|143.48|143.38|73682
1636727400000|2021-11-12 14:30:00|143.5|143.46|143.94|143.88|144|143.94|143.46|143.4|181195
1636727700000|2021-11-12 14:35:00|143.92|143.84|143.76|143.66|144|143.92|143.6|143.5|78709
1636728000000|2021-11-12 14:40:00|143.78|143.68|143.94|143.86|143.98|143.9|143.7|143.6|53496
1636728300000|2021-11-12 14:45:00|143.9|143.84|143.68|143.6|143.94|143.86|143.68|143.6|56034
1636728600000|2021-11-12 14:50:00|143.7|143.58|143.52|143.44|143.72|143.66|143.52|143.42|167132
1636728900000|2021-11-12 14:55:00|143.5|143.4|143.2|143.1|143.5|143.4|143.02|142.92|159476
1636729200000|2021-11-12 15:00:00|143.22|143.2|143.32|143.24|143.58|143.48|143.18|143.1|277468
1636729500000|2021-11-12 15:05:00|143.3|143.2|143.48|143.42|143.54|143.46|143.2|143.12|186886
1636729800000|2021-11-12 15:10:00|143.46|143.4|143.48|143.42|143.6|143.52|143.34|143.24|68544
1636730100000|2021-11-12 15:15:00|143.5|143.44|143.26|143.22|143.58|143.52|143.26|143.2|64359
1636730400000|2021-11-12 15:20:00|143.28|143.24|143|142.96|143.36|143.28|142.98|142.92|57812
1636730700000|2021-11-12 15:25:00|143.02|142.98|142.76|142.72|143.08|143.02|142.76|142.7|157459
1636731000000|2021-11-12 15:30:00|142.74|142.68|142.62|142.54|142.9|142.82|142.58|142.52|157986
1636731300000|2021-11-12 15:35:00|142.6|142.52|142.6|142.52|142.8|142.76|142.5|142.42|240383
1636731600000|2021-11-12 15:40:00|142.58|142.5|142.78|142.7|142.8|142.7|142.54|142.48|65543
1636731900000|2021-11-12 15:45:00|142.76|142.72|142.82|142.76|142.82|142.78|142.76|142.7|139521
1636732200000|2021-11-12 15:50:00|142.8|142.78|142.74|142.7|143|142.94|142.72|142.64|131700
1636732500000|2021-11-12 15:55:00|142.76|142.72|142.7|142.64|142.8|142.76|142.58|142.52|53374
1636732800000|2021-11-12 16:00:00|142.74|142.66|142.82|142.76|142.84|142.78|142.7|142.66|75253
1636733100000|2021-11-12 16:05:00|142.84|142.78|143|142.94|143|142.94|142.84|142.78|57197
1636733400000|2021-11-12 16:10:00|142.98|142.92|143.08|143.06|143.2|143.14|142.94|142.9|102772
1636733700000|2021-11-12 16:15:00|143.12|143.04|143.48|143.42|143.5|143.42|143.1|143.02|131417
1636734000000|2021-11-12 16:20:00|143.46|143.4|143.48|143.42|143.66|143.56|143.42|143.36|290704
1636734300000|2021-11-12 16:25:00|143.5|143.44|143.2|143.08|143.6|143.56|143.18|143.08|252038
1636963200000|2021-11-15 08:00:00|143.16|142.34|143.08|142.84|143.24|143|142.4|142.1|684743
1636963500000|2021-11-15 08:05:00|143.14|142.86|142.94|142.84|143.14|142.94|141.96|141.84|322475
1636963800000|2021-11-15 08:10:00|142.92|142.78|142.74|142.6|143.24|143.04|142.72|142.52|246774
1636964100000|2021-11-15 08:15:00|142.72|142.64|142.58|142.48|143.18|143.02|142.52|142.34|71810
1636964400000|2021-11-15 08:20:00|142.56|142.46|143.46|143.28|143.48|143.28|142.52|142.38|98822
1636964700000|2021-11-15 08:25:00|143.48|143.3|144|143.88|144.06|143.9|143.34|143.24|298486
1636965000000|2021-11-15 08:30:00|144.04|143.9|144.18|144.08|144.24|144.08|143.78|143.64|129147
1636965300000|2021-11-15 08:35:00|144.2|144.1|144.32|144.24|144.64|144.5|144.2|144.1|113709
1636965600000|2021-11-15 08:40:00|144.38|144.26|144.66|144.62|144.8|144.68|144.36|144.26|163792
1636965900000|2021-11-15 08:45:00|144.68|144.64|144.82|144.76|144.92|144.82|144.66|144.56|217352
1636966200000|2021-11-15 08:50:00|144.88|144.78|145.3|145.22|145.34|145.24|144.84|144.76|255455
1636966500000|2021-11-15 08:55:00|145.2|145.2|145.38|145.3|145.4|145.3|144.96|144.88|245634
1636966800000|2021-11-15 09:00:00|145.4|145.32|145.7|145.62|145.82|145.76|145.38|145.32|220096
1636967100000|2021-11-15 09:05:00|145.72|145.66|146.28|146.26|146.34|146.26|145.64|145.54|205675
1636967400000|2021-11-15 09:10:00|146.3|146.28|145.56|145.46|146.46|146.36|145.56|145.44|507524
1636967700000|2021-11-15 09:15:00|145.6|145.48|145.68|145.58|145.88|145.8|145.38|145.32|519930
1636968000000|2021-11-15 09:20:00|145.66|145.56|146.2|146.1|146.22|146.1|145.62|145.56|323141
1636968300000|2021-11-15 09:25:00|146.12|146.08|145.28|145.12|146.2|146.1|145.28|145.1|171913
1636968600000|2021-11-15 09:30:00|145.2|145.1|145.18|145.06|145.24|145.14|144.84|144.7|112509
1636968900000|2021-11-15 09:35:00|145.16|145.04|145.16|145.06|145.32|145.2|145.04|144.94|76344
1636969200000|2021-11-15 09:40:00|145.16|145.01|145.07|144.94|145.23|145.08|144.98|144.82|11485
1636969500000|2021-11-15 09:45:00|145.04|144.89|145.22|145.07|145.37|145.22|144.92|144.77|14898
1636969800000|2021-11-15 09:50:00|145.27|145.12|145|144.89|145.27|145.12|145|144.89|8154
1636970100000|2021-11-15 09:55:00|145.05|144.94|145.36|145.19|145.39|145.24|145|144.89|12098
1636970400000|2021-11-15 10:00:00|145.38|145.26|145.34|145.26|145.66|145.56|145.24|145.16|98668
1636970700000|2021-11-15 10:05:00|145.32|145.24|144.92|144.82|145.34|145.26|144.92|144.8|41213
1636971000000|2021-11-15 10:10:00|144.9|144.84|145.08|145.04|145.16|145.08|144.86|144.78|148046
1636971300000|2021-11-15 10:15:00|145.1|145|145.18|145.14|145.24|145.14|144.88|144.84|190565
1636971600000|2021-11-15 10:20:00|145.16|145.12|144.9|144.84|145.16|145.12|144.84|144.78|105340
1636971900000|2021-11-15 10:25:00|144.92|144.86|144.68|144.62|144.98|144.92|144.68|144.58|37444
1636972200000|2021-11-15 10:30:00|144.66|144.6|144.54|144.46|144.7|144.62|144.5|144.44|37601
1636972500000|2021-11-15 10:35:00|144.54|144.41|144.53|144.46|144.59|144.46|144.4|144.27|6660
1636972800000|2021-11-15 10:40:00|144.48|144.41|144.54|144.45|144.65|144.5|144.4|144.27|4840
1636973100000|2021-11-15 10:45:00|144.52|144.43|144.69|144.54|144.69|144.56|144.46|144.31|3422
1636973400000|2021-11-15 10:50:00|144.61|144.5|144.87|144.74|144.89|144.76|144.56|144.45|47781
1636973700000|2021-11-15 10:55:00|144.98|144.9|145.22|145.12|145.24|145.16|144.94|144.86|50785
1636974000000|2021-11-15 11:00:00|145.24|145.14|145.1|145.04|145.32|145.24|144.94|144.84|215628
1636974300000|2021-11-15 11:05:00|145.08|145.06|144.84|144.76|145.2|145.12|144.84|144.76|41534
1636974600000|2021-11-15 11:10:00|144.86|144.78|145.24|145.18|145.34|145.26|144.84|144.78|41286
1636974900000|2021-11-15 11:15:00|145.22|145.2|145.64|145.58|145.7|145.6|145.22|145.18|193102
1636975200000|2021-11-15 11:20:00|145.58|145.56|145.52|145.46|145.78|145.72|145.5|145.42|212153
1636975500000|2021-11-15 11:25:00|145.54|145.48|145.58|145.5|145.84|145.78|145.54|145.48|74880
1636975800000|2021-11-15 11:30:00|145.6|145.52|145.14|145.08|145.8|145.72|145.02|144.92|101638
1636976100000|2021-11-15 11:35:00|145.16|145.1|145.44|145.38|145.48|145.4|145.16|145.1|24687
1636976400000|2021-11-15 11:40:00|145.48|145.4|145.42|145.38|145.56|145.48|145.38|145.32|35797
1636976700000|2021-11-15 11:45:00|145.4|145.34|145.34|145.26|145.4|145.34|145.2|145.1|84810
1636977000000|2021-11-15 11:50:00|145.32|145.24|145.4|145.36|145.44|145.38|145.16|145.08|61404
1636977300000|2021-11-15 11:55:00|145.38|145.34|145|144.94|145.38|145.34|145|144.92|56594
1636977600000|2021-11-15 12:00:00|144.98|144.88|145.36|145.28|145.52|145.4|144.9|144.82|173232
1636977900000|2021-11-15 12:05:00|145.38|145.3|145.34|145.26|145.48|145.42|145.28|145.24|52680
1636978200000|2021-11-15 12:10:00|145.36|145.28|145.4|145.34|145.44|145.4|145.36|145.28|89202
1636978500000|2021-11-15 12:15:00|145.38|145.32|145.22|145.16|145.4|145.34|145.16|145.06|123890
1636978800000|2021-11-15 12:20:00|145.2|145.14|145.24|145.2|145.28|145.2|145.2|145.12|15371
1636979100000|2021-11-15 12:25:00|145.26|145.18|145.16|145.1|145.4|145.36|145.12|145.02|79341
1636979400000|2021-11-15 12:30:00|145.18|145.12|145.26|145.2|145.3|145.22|145.02|144.94|46833
1636979700000|2021-11-15 12:35:00|145.24|145.18|145.08|145.02|145.24|145.18|145.04|144.96|40191
1636980000000|2021-11-15 12:40:00|145.06|144.98|144.96|144.88|145.06|145.02|144.96|144.86|25723
1636980300000|2021-11-15 12:45:00|144.94|144.9|145|144.94|145|144.94|144.86|144.8|82349
1636980600000|2021-11-15 12:50:00|144.98|144.9|144.92|144.86|145.18|145.1|144.9|144.82|108363
1636980900000|2021-11-15 12:55:00|144.86|144.84|144.66|144.58|144.88|144.84|144.34|144.24|158460
1636981200000|2021-11-15 13:00:00|144.64|144.56|144.56|144.48|144.64|144.56|144.46|144.32|89182
1636981500000|2021-11-15 13:05:00|144.54|144.46|144.7|144.64|144.74|144.66|144.48|144.42|27639
1636981800000|2021-11-15 13:10:00|144.68|144.66|144.62|144.54|144.68|144.68|144.56|144.48|26363
1636982100000|2021-11-15 13:15:00|144.6|144.6|144.58|144.5|144.68|144.62|144.48|144.4|47654
1636982400000|2021-11-15 13:20:00|144.56|144.52|144.78|144.74|144.8|144.76|144.44|144.4|490979
1636982700000|2021-11-15 13:25:00|144.8|144.76|144.88|144.78|144.96|144.92|144.8|144.74|34888
1636983000000|2021-11-15 13:30:00|144.78|144.76|144.92|144.86|144.92|144.86|144.72|144.62|36791
1636983300000|2021-11-15 13:35:00|144.94|144.88|145.14|145.08|145.16|145.12|144.92|144.86|311570
1636983600000|2021-11-15 13:40:00|145.16|145.1|145.32|145.28|145.38|145.3|145.16|145.1|75084
1636983900000|2021-11-15 13:45:00|145.34|145.3|145.26|145.2|145.34|145.3|145.18|145.1|74797
1636984200000|2021-11-15 13:50:00|145.28|145.22|145.32|145.24|145.4|145.34|145.26|145.2|41486
1636984500000|2021-11-15 13:55:00|145.34|145.26|145.76|145.7|145.84|145.74|145.26|145.24|151645
1636984800000|2021-11-15 14:00:00|145.72|145.72|145.56|145.52|145.72|145.72|145.52|145.46|105237
1636985100000|2021-11-15 14:05:00|145.58|145.54|145.16|145.14|145.62|145.54|145.12|145|159972
1636985400000|2021-11-15 14:10:00|145.18|145.16|145.12|145.06|145.22|145.16|145.06|145.04|65491
1636985700000|2021-11-15 14:15:00|145.1|145.08|145.06|145|145.1|145.08|144.92|144.86|63411
1636986000000|2021-11-15 14:20:00|145.04|145.02|144.64|144.62|145.06|145.04|144.6|144.48|63417
1636986300000|2021-11-15 14:25:00|144.62|144.58|144.22|144.14|144.62|144.58|144.22|144.1|76873
1636986600000|2021-11-15 14:30:00|144.26|144.16|144.06|144|144.34|144.28|144|143.9|133487
1636986900000|2021-11-15 14:35:00|144.04|143.98|144.3|144.2|144.4|144.26|143.94|143.84|179849
1636987200000|2021-11-15 14:40:00|144.28|144.22|144.76|144.7|145.12|145.02|144.28|144.2|272832
1636987500000|2021-11-15 14:45:00|144.74|144.72|145.2|145.1|145.24|145.12|144.6|144.5|251616
1636987800000|2021-11-15 14:50:00|145.18|145.12|144.54|144.44|145.32|145.22|144.38|144.26|138744
1636988100000|2021-11-15 14:55:00|144.56|144.46|144.92|144.8|145|144.88|144.56|144.46|119531
1636988400000|2021-11-15 15:00:00|144.9|144.86|144.54|144.48|144.94|144.88|144.5|144.42|141157
1636988700000|2021-11-15 15:05:00|144.56|144.46|144.38|144.32|144.6|144.54|144.26|144.12|113685
1636989000000|2021-11-15 15:10:00|144.4|144.3|144.32|144.24|144.42|144.36|144.28|144.2|38344
1636989300000|2021-11-15 15:15:00|144.3|144.22|144.22|144.12|144.36|144.26|144.1|144.02|92178
1636989600000|2021-11-15 15:20:00|144.24|144.14|144.3|144.24|144.46|144.42|144.22|144.14|50373
1636989900000|2021-11-15 15:25:00|144.32|144.26|144.1|144.04|144.32|144.28|144|143.9|121876
1636990200000|2021-11-15 15:30:00|144.08|144.02|144.06|143.98|144.2|144.12|144.02|143.94|59155
1636990500000|2021-11-15 15:35:00|144.04|144|143.72|143.68|144.06|144|143.6|143.5|74525
1636990800000|2021-11-15 15:40:00|143.74|143.66|143.74|143.68|143.96|143.88|143.64|143.56|120532
1636991100000|2021-11-15 15:45:00|143.72|143.66|143.72|143.66|143.8|143.76|143.66|143.62|71645
1636991400000|2021-11-15 15:50:00|143.7|143.68|144.02|143.96|144.06|143.98|143.7|143.68|101860
1636991700000|2021-11-15 15:55:00|144.04|143.98|143.74|143.7|144.04|144|143.72|143.7|61754
1636992000000|2021-11-15 16:00:00|143.76|143.72|143.72|143.66|143.86|143.8|143.62|143.56|74264
1636992300000|2021-11-15 16:05:00|143.7|143.64|143.82|143.76|143.92|143.84|143.66|143.58|74654
1636992600000|2021-11-15 16:10:00|143.78|143.78|143.8|143.74|143.9|143.84|143.78|143.72|41718
1636992900000|2021-11-15 16:15:00|143.78|143.7|143.76|143.74|143.82|143.78|143.66|143.64|116097
1636993200000|2021-11-15 16:20:00|143.8|143.76|143.82|143.76|143.84|143.8|143.74|143.68|191644
1636993500000|2021-11-15 16:25:00|143.8|143.74|143.98|143.92|144|143.92|143.68|143.6|279336
1637049600000|2021-11-16 08:00:00|143.5|143|143.6|143.38|143.8|143.42|142.78|142.48|319189
1637049900000|2021-11-16 08:05:00|143.62|143.42|143.76|143.62|144.18|143.9|143.6|143.3|129270
1637050200000|2021-11-16 08:10:00|143.78|143.66|143.48|143.38|143.94|143.76|143.4|143.24|97941
1637050500000|2021-11-16 08:15:00|143.46|143.4|143.38|143.3|143.56|143.52|143.34|143.16|150779
1637050800000|2021-11-16 08:20:00|143.36|143.32|143.62|143.5|143.64|143.54|143.34|143.26|69071
1637051100000|2021-11-16 08:25:00|143.64|143.54|144.16|144.1|144.28|144.2|143.64|143.5|91472
1637051400000|2021-11-16 08:30:00|144.14|144.02|144.06|144|144.36|144.3|143.94|143.84|113034
1637051700000|2021-11-16 08:35:00|144.04|143.94|144.24|144.12|144.26|144.14|143.86|143.8|141375
1637052000000|2021-11-16 08:40:00|144.26|144.14|144.3|144.18|144.58|144.44|144.14|144.04|82684
1637052300000|2021-11-16 08:45:00|144.28|144.16|144.14|144.02|144.28|144.18|144.1|143.96|38544
1637052600000|2021-11-16 08:50:00|144.12|144|143.6|143.5|144.12|144|143.56|143.42|114015
1637052900000|2021-11-16 08:55:00|143.58|143.48|143.36|143.24|143.78|143.72|143.3|143.16|167042
1637053200000|2021-11-16 09:00:00|143.3|143.22|143.16|143.08|143.38|143.26|143.04|142.96|58266
1637053500000|2021-11-16 09:05:00|143.2|143.1|143.02|142.92|143.4|143.24|143.02|142.9|63085
1637053800000|2021-11-16 09:10:00|143.04|142.94|142.96|142.82|143.16|143.04|142.84|142.72|77120
1637054100000|2021-11-16 09:15:00|142.94|142.8|143.1|143|143.32|143.2|142.84|142.74|199000
1637054400000|2021-11-16 09:20:00|143.08|143.02|143.16|143.1|143.3|143.2|143.08|143|118263
1637054700000|2021-11-16 09:25:00|143.14|143.06|142.96|142.9|143.22|143.14|142.96|142.88|72400
1637055000000|2021-11-16 09:30:00|142.94|142.88|142.8|142.76|142.94|142.9|142.7|142.66|94844
1637055300000|2021-11-16 09:35:00|142.84|142.78|143.08|143|143.14|143.08|142.76|142.66|383676
1637055600000|2021-11-16 09:40:00|143.06|142.98|142.56|142.5|143.18|143.1|142.56|142.5|390902
1637055900000|2021-11-16 09:45:00|142.58|142.52|142.82|142.76|142.84|142.8|142.56|142.5|141073
1637056200000|2021-11-16 09:50:00|142.8|142.72|142.98|142.9|143|142.98|142.72|142.64|80462
1637056500000|2021-11-16 09:55:00|142.96|142.86|143.14|143.1|143.14|143.1|142.94|142.86|68210
1637056800000|2021-11-16 10:00:00|143.16|143.12|143.4|143.3|143.42|143.3|143.16|143.1|37910
1637057100000|2021-11-16 10:05:00|143.42|143.32|143.26|143.16|143.5|143.42|143.22|143.14|327033
1637057400000|2021-11-16 10:10:00|143.24|143.18|143.06|143|143.28|143.18|143.06|143|19191
1637057700000|2021-11-16 10:15:00|143.04|142.96|142.82|142.74|143.16|143.08|142.8|142.72|76221
1637058000000|2021-11-16 10:20:00|142.8|142.76|142.74|142.66|142.86|142.8|142.68|142.6|678156
1637058300000|2021-11-16 10:25:00|142.76|142.78|142.8|142.74|142.82|142.78|142.46|142.38|204101
1637058600000|2021-11-16 10:30:00|142.82|142.8|142.72|142.64|143.04|142.94|142.72|142.64|217182
1637058900000|2021-11-16 10:35:00|142.74|142.66|142.8|142.72|142.96|142.9|142.74|142.66|59203
1637059200000|2021-11-16 10:40:00|142.82|142.74|142.94|142.86|142.96|142.92|142.78|142.72|72200
1637059500000|2021-11-16 10:45:00|142.98|142.88|143.08|143|143.2|143.14|142.96|142.88|59867
1637059800000|2021-11-16 10:50:00|143.06|142.98|143.22|143.16|143.28|143.18|143|142.92|41792
1637060100000|2021-11-16 10:55:00|143.24|143.18|143.46|143.4|143.56|143.46|143.22|143.16|75031
1637060400000|2021-11-16 11:00:00|143.48|143.46|143.6|143.56|143.7|143.62|143.46|143.4|69450
1637060700000|2021-11-16 11:05:00|143.58|143.52|143.7|143.64|143.7|143.64|143.56|143.5|19257
1637061000000|2021-11-16 11:10:00|143.68|143.62|143.68|143.62|143.78|143.7|143.58|143.48|54437
1637061300000|2021-11-16 11:15:00|143.72|143.64|143.78|143.68|143.8|143.72|143.68|143.64|33664
1637061600000|2021-11-16 11:20:00|143.76|143.66|143.68|143.62|143.78|143.72|143.62|143.52|55488
1637061900000|2021-11-16 11:25:00|143.66|143.58|143.44|143.4|143.68|143.62|143.44|143.36|176850
1637062200000|2021-11-16 11:30:00|143.48|143.42|143.48|143.42|143.58|143.54|143.42|143.34|68540
1637062500000|2021-11-16 11:35:00|143.5|143.44|143.5|143.46|143.6|143.54|143.4|143.32|45414
1637062800000|2021-11-16 11:40:00|143.48|143.42|143.66|143.64|143.7|143.64|143.44|143.34|227926
1637063100000|2021-11-16 11:45:00|143.64|143.6|144.8|144.68|145.1|145.04|143.64|143.58|916417
1637063400000|2021-11-16 11:50:00|144.78|144.66|144.92|144.78|145|144.9|144.6|144.44|481684
1637063700000|2021-11-16 11:55:00|144.9|144.76|145|144.92|145.08|144.98|144.8|144.72|75671
1637064000000|2021-11-16 12:00:00|144.98|144.88|144.84|144.74|145|144.98|144.84|144.72|212647
1637064300000|2021-11-16 12:05:00|144.82|144.78|144.86|144.76|145.1|145.02|144.5|144.46|313521
1637064600000|2021-11-16 12:10:00|144.84|144.72|145.2|145.12|145.36|145.24|144.8|144.68|189083
1637064900000|2021-11-16 12:15:00|145.18|145.08|145|144.88|145.38|145.24|144.94|144.88|95026
1637065200000|2021-11-16 12:20:00|144.98|144.86|145.12|144.98|145.12|144.98|144.8|144.68|87320
1637065500000|2021-11-16 12:25:00|145.04|145|145.6|145.5|145.62|145.5|145.04|145|166747
1637065800000|2021-11-16 12:30:00|145.62|145.52|145.64|145.58|145.92|145.8|145.34|145.2|186860
1637066100000|2021-11-16 12:35:00|145.68|145.6|145.3|145.22|145.8|145.72|145.14|145.04|72507
1637066400000|2021-11-16 12:40:00|145.28|145.2|145.42|145.32|145.42|145.38|145.1|145|111482
1637066700000|2021-11-16 12:45:00|145.4|145.3|145.56|145.52|145.7|145.56|145.26|145.14|102351
1637067000000|2021-11-16 12:50:00|145.54|145.46|145.24|145.14|145.54|145.46|145.22|145.1|126233
1637067300000|2021-11-16 12:55:00|145.28|145.16|145.34|145.22|145.38|145.32|145.24|145.14|60811
1637067600000|2021-11-16 13:00:00|145.36|145.24|145.32|145.24|145.36|145.32|145.2|145.08|62215
1637067900000|2021-11-16 13:05:00|145.34|145.26|145.22|145.1|145.36|145.26|145.08|145|79239
1637068200000|2021-11-16 13:10:00|145.2|145.12|145.26|145.18|145.26|145.18|145.08|144.98|81314
1637068500000|2021-11-16 13:15:00|145.28|145.2|145.04|144.98|145.38|145.3|144.94|144.82|117200
1637068800000|2021-11-16 13:20:00|144.98|144.94|144.72|144.62|144.98|144.94|144.68|144.56|42814
1637069100000|2021-11-16 13:25:00|144.74|144.64|144.76|144.64|144.94|144.88|144.74|144.64|55370
1637069400000|2021-11-16 13:30:00|144.78|144.66|144.76|144.7|144.92|144.82|144.7|144.6|70134
1637069700000|2021-11-16 13:35:00|144.8|144.72|144.66|144.58|144.94|144.86|144.64|144.54|26706
1637070000000|2021-11-16 13:40:00|144.68|144.56|144.86|144.78|144.88|144.82|144.68|144.56|55821
1637070300000|2021-11-16 13:45:00|144.88|144.8|144.94|144.9|145|144.94|144.78|144.68|29235
1637070600000|2021-11-16 13:50:00|144.96|144.92|144.88|144.8|145.02|144.98|144.82|144.74|78333
1637070900000|2021-11-16 13:55:00|144.86|144.78|144.68|144.64|144.86|144.8|144.64|144.56|72809
1637071200000|2021-11-16 14:00:00|144.72|144.66|144.78|144.72|144.8|144.76|144.64|144.56|111199
1637071500000|2021-11-16 14:05:00|144.8|144.7|144.8|144.68|144.9|144.84|144.6|144.38|221857
1637071800000|2021-11-16 14:10:00|144.84|144.7|145|144.92|145.04|144.98|144.8|144.7|44929
1637072100000|2021-11-16 14:15:00|144.98|144.9|144.92|144.86|145.04|144.98|144.9|144.84|67652
1637072400000|2021-11-16 14:20:00|144.9|144.88|145.04|144.98|145.1|145.06|144.86|144.84|48060
1637072700000|2021-11-16 14:25:00|145.06|145|144.86|144.8|145.1|145.04|144.76|144.64|97515
1637073000000|2021-11-16 14:30:00|144.84|144.78|144.72|144.64|144.9|144.82|144.5|144.44|200221
1637073300000|2021-11-16 14:35:00|144.7|144.66|144.24|144.16|144.7|144.66|144.12|144.02|121574
1637073600000|2021-11-16 14:40:00|144.22|144.14|143.84|143.74|144.22|144.14|143.7|143.64|262324
1637073900000|2021-11-16 14:45:00|143.86|143.76|144.2|144.06|144.42|144.3|143.8|143.7|608222
1637074200000|2021-11-16 14:50:00|144.18|144.08|143.82|143.74|144.3|144.16|143.78|143.7|105650
1637074500000|2021-11-16 14:55:00|143.84|143.76|143.84|143.78|143.9|143.86|143.74|143.6|72578
1637074800000|2021-11-16 15:00:00|143.86|143.8|143.84|143.78|144.1|144.04|143.8|143.68|92585
1637075100000|2021-11-16 15:05:00|143.88|143.8|143.8|143.7|143.96|143.86|143.64|143.62|161657
1637075400000|2021-11-16 15:10:00|143.78|143.68|143.76|143.68|143.94|143.84|143.54|143.42|147564
1637075700000|2021-11-16 15:15:00|143.78|143.7|143.5|143.46|143.82|143.76|143.38|143.3|113105
1637076000000|2021-11-16 15:20:00|143.48|143.44|143.5|143.46|143.6|143.52|143.42|143.34|80465
1637076300000|2021-11-16 15:25:00|143.54|143.48|143.64|143.58|143.84|143.76|143.54|143.48|83393
1637076600000|2021-11-16 15:30:00|143.66|143.6|143.74|143.66|143.86|143.78|143.66|143.6|132209
1637076900000|2021-11-16 15:35:00|143.76|143.68|143.76|143.7|143.84|143.8|143.62|143.54|80125
1637077200000|2021-11-16 15:40:00|143.78|143.72|143.8|143.72|144.02|143.94|143.74|143.7|168987
1637077500000|2021-11-16 15:45:00|143.82|143.74|144.02|143.94|144.02|143.98|143.76|143.68|78618
1637077800000|2021-11-16 15:50:00|144|143.92|143.64|143.58|144|143.92|143.58|143.5|74327
1637078100000|2021-11-16 15:55:00|143.66|143.6|143.6|143.56|143.7|143.64|143.46|143.38|117039
1637078400000|2021-11-16 16:00:00|143.58|143.54|143.92|143.88|143.92|143.88|143.56|143.5|279942
1637078700000|2021-11-16 16:05:00|143.94|143.9|144.1|144.02|144.16|144.08|143.88|143.8|360390
1637079000000|2021-11-16 16:10:00|144.12|144.04|144.14|144.1|144.16|144.1|144.06|144|93390
1637079300000|2021-11-16 16:15:00|144.16|144.12|144.16|144.12|144.28|144.18|144.08|144.02|138402
1637079600000|2021-11-16 16:20:00|144.14|144.1|144.14|144.12|144.22|144.2|144.04|143.98|149098
1637079900000|2021-11-16 16:25:00|144.12|144.1|144.36|144.28|144.38|144.28|144.08|144.04|285475
1637136000000|2021-11-17 08:00:00|142.98|142.52|142.72|142.52|142.98|142.86|142.46|142.18|557686
1637136300000|2021-11-17 08:05:00|142.74|142.54|143.06|142.88|143.66|143.5|142.54|142.34|286949
1637136600000|2021-11-17 08:10:00|143.08|142.9|142.84|142.68|143.46|143.28|142.76|142.54|400102
1637136900000|2021-11-17 08:15:00|142.86|142.7|143.32|143.18|143.52|143.36|142.7|142.54|168950
1637137200000|2021-11-17 08:20:00|143.3|143.16|143.08|142.94|143.3|143.16|142.86|142.7|98211
1637137500000|2021-11-17 08:25:00|143.1|142.98|142.86|142.74|143.18|143.08|142.86|142.68|77677
1637137800000|2021-11-17 08:30:00|142.84|142.76|143.06|142.96|143.1|143.04|142.62|142.5|158657
1637138100000|2021-11-17 08:35:00|143.04|142.94|142.94|142.84|143.06|142.96|142.82|142.7|61078
1637138400000|2021-11-17 08:40:00|142.92|142.82|143.2|143.12|143.24|143.12|142.62|142.52|80556
1637138700000|2021-11-17 08:45:00|143.18|143.14|143.66|143.54|143.82|143.7|143.16|143.14|150302
1637139000000|2021-11-17 08:50:00|143.68|143.56|143.92|143.82|144.26|144.12|143.68|143.56|78285
1637139300000|2021-11-17 08:55:00|143.9|143.78|143.92|143.84|144.22|144.18|143.82|143.74|84517
1637139600000|2021-11-17 09:00:00|143.9|143.86|143.22|143.12|144.12|144|143.2|143.08|474503
1637139900000|2021-11-17 09:05:00|143.1|143.08|142.64|142.62|143.22|143.1|142.52|142.48|495470
1637140200000|2021-11-17 09:10:00|142.68|142.64|142.86|142.78|143|142.92|142.64|142.54|140922
1637140500000|2021-11-17 09:15:00|142.84|142.8|142.68|142.58|143|142.92|142.52|142.4|119651
1637140800000|2021-11-17 09:20:00|142.66|142.56|142.8|142.7|142.86|142.74|142.38|142.28|280794
1637141100000|2021-11-17 09:25:00|142.78|142.72|142.62|142.5|142.88|142.8|142.44|142.34|156521
1637141400000|2021-11-17 09:30:00|142.6|142.46|142.56|142.44|142.82|142.7|142.54|142.42|45988
1637141700000|2021-11-17 09:35:00|142.58|142.48|142.46|142.36|142.6|142.5|142.44|142.32|46845
1637142000000|2021-11-17 09:40:00|142.48|142.38|142.42|142.36|142.72|142.62|142.42|142.36|74662
1637142300000|2021-11-17 09:45:00|142.44|142.38|142.28|142.24|142.5|142.46|142.18|142.08|389087
1637142600000|2021-11-17 09:50:00|142.3|142.26|142.3|142.24|142.42|142.32|142.22|142.14|81108
1637142900000|2021-11-17 09:55:00|142.28|142.22|142.22|142.16|142.3|142.28|142.2|142.1|43211
1637143200000|2021-11-17 10:00:00|142.24|142.18|142.32|142.26|142.44|142.4|142.24|142.16|92870
1637143500000|2021-11-17 10:05:00|142.3|142.22|142.76|142.7|142.78|142.7|142.18|142.12|64091
1637143800000|2021-11-17 10:10:00|142.78|142.66|142.66|142.58|142.78|142.72|142.56|142.46|63763
1637144100000|2021-11-17 10:15:00|142.64|142.56|143.14|143.04|143.18|143.08|142.6|142.52|92119
1637144400000|2021-11-17 10:20:00|143.12|143.06|143.28|143.2|143.36|143.24|143|142.92|84257
1637144700000|2021-11-17 10:25:00|143.3|143.22|143.7|143.56|143.76|143.64|143.14|143.04|117064
1637145000000|2021-11-17 10:30:00|143.68|143.58|143.62|143.52|143.74|143.64|143.44|143.36|257836
1637145300000|2021-11-17 10:35:00|143.6|143.5|143.7|143.66|143.96|143.86|143.56|143.44|47808
1637145600000|2021-11-17 10:40:00|143.72|143.68|143.88|143.8|143.88|143.8|143.64|143.56|99857
1637145900000|2021-11-17 10:45:00|143.86|143.78|144.18|144.08|144.2|144.1|143.86|143.78|69109
1637146200000|2021-11-17 10:50:00|144.14|144.06|143.98|143.9|144.14|144.06|143.88|143.78|52832
1637146500000|2021-11-17 10:55:00|144|143.88|143.4|143.32|144|143.88|143.32|143.22|45693
1637146800000|2021-11-17 11:00:00|143.38|143.3|143.26|143.2|143.54|143.44|143.24|143.16|32249
1637147100000|2021-11-17 11:05:00|143.24|143.22|143.06|143|143.28|143.22|143.04|142.96|30500
1637147400000|2021-11-17 11:10:00|143.08|143.02|142.96|142.88|143.08|143.02|142.96|142.86|72425
1637147700000|2021-11-17 11:15:00|142.94|142.86|142.48|142.4|142.94|142.86|142.48|142.38|36029
1637148000000|2021-11-17 11:20:00|142.46|142.38|142.52|142.44|142.6|142.52|142.42|142.3|119810
1637148300000|2021-11-17 11:25:00|142.5|142.42|142.56|142.48|142.7|142.6|142.28|142.2|124096
1637148600000|2021-11-17 11:30:00|142.58|142.52|142.5|142.44|142.66|142.6|142.34|142.22|108708
1637148900000|2021-11-17 11:35:00|142.48|142.42|142.3|142.24|142.5|142.42|142.3|142.22|23837
1637149200000|2021-11-17 11:40:00|142.28|142.26|142.24|142.16|142.36|142.28|142.2|142.1|65556
1637149500000|2021-11-17 11:45:00|142.26|142.18|142.28|142.26|142.44|142.34|142.24|142.16|48190
1637149800000|2021-11-17 11:50:00|142.3|142.28|142.36|142.32|142.44|142.38|142.3|142.26|24615
1637150100000|2021-11-17 11:55:00|142.38|142.34|142.48|142.38|142.82|142.74|142.3|142.2|234512
1637150400000|2021-11-17 12:00:00|142.46|142.4|142.74|142.66|142.78|142.66|142.44|142.38|32396
1637150700000|2021-11-17 12:05:00|142.72|142.68|142.5|142.4|142.74|142.68|142.5|142.4|61448
1637151000000|2021-11-17 12:10:00|142.48|142.42|142.18|142.08|142.54|142.52|142.18|142.06|93140
1637151300000|2021-11-17 12:15:00|142.16|142.1|142.22|142.16|142.36|142.26|142.1|142|74968
1637151600000|2021-11-17 12:20:00|142.2|142.14|142.22|142.16|142.32|142.28|142.14|142.06|139650
1637151900000|2021-11-17 12:25:00|142.24|142.26|142.2|142.16|142.28|142.26|142.12|142.06|99913
1637152200000|2021-11-17 12:30:00|142.18|142.12|142.14|142.06|142.36|142.32|142.14|142.06|81550
1637152500000|2021-11-17 12:35:00|142.16|142.04|141.94|141.88|142.4|142.36|141.7|141.64|583063
1637152800000|2021-11-17 12:40:00|141.98|141.9|142.02|141.94|142.28|142.2|141.8|141.76|107138
1637153100000|2021-11-17 12:45:00|142.06|141.96|141.96|141.9|142.16|142.08|141.96|141.88|43823
1637153400000|2021-11-17 12:50:00|141.98|141.88|142.14|142.12|142.28|142.22|141.96|141.88|55341
1637153700000|2021-11-17 12:55:00|142.12|142.08|141.98|141.9|142.2|142.12|141.94|141.84|60122
1637154000000|2021-11-17 13:00:00|141.94|141.92|141.84|141.78|142.04|142|141.74|141.68|81178
1637154300000|2021-11-17 13:05:00|141.82|141.74|141.76|141.72|141.82|141.76|141.68|141.6|42146
1637154600000|2021-11-17 13:10:00|141.74|141.68|141.6|141.54|141.74|141.68|141.5|141.4|82598
1637154900000|2021-11-17 13:15:00|141.62|141.56|141.64|141.6|141.74|141.64|141.54|141.46|114348
1637155200000|2021-11-17 13:20:00|141.62|141.54|141.52|141.48|141.66|141.58|141.52|141.46|61366
1637155500000|2021-11-17 13:25:00|141.54|141.44|141.56|141.46|141.64|141.58|141.42|141.34|87761
1637155800000|2021-11-17 13:30:00|141.52|141.48|141.38|141.3|141.56|141.5|141.32|141.2|80286
1637156100000|2021-11-17 13:35:00|141.4|141.32|141.48|141.4|141.56|141.5|141.3|141.18|178593
1637156400000|2021-11-17 13:40:00|141.46|141.42|141.1|141.02|141.5|141.48|141.1|141|59515
1637156700000|2021-11-17 13:45:00|141.12|141.04|141.48|141.42|141.52|141.46|141.12|141.04|229375
1637157000000|2021-11-17 13:50:00|141.46|141.4|141.48|141.42|141.68|141.58|141.42|141.38|83846
1637157300000|2021-11-17 13:55:00|141.5|141.44|141.38|141.34|141.66|141.58|141.38|141.32|49047
1637157600000|2021-11-17 14:00:00|141.36|141.32|141.48|141.4|141.64|141.56|141.34|141.3|265786
1637157900000|2021-11-17 14:05:00|141.46|141.38|141.46|141.42|141.66|141.56|141.46|141.38|49515
1637158200000|2021-11-17 14:10:00|141.44|141.4|141.28|141.24|141.46|141.42|141.28|141.22|109555
1637158500000|2021-11-17 14:15:00|141.26|141.22|141.36|141.3|141.36|141.3|141.08|141|100020
1637158800000|2021-11-17 14:20:00|141.34|141.28|141.2|141.14|141.48|141.4|141.16|141.12|62350
1637159100000|2021-11-17 14:25:00|141.22|141.16|141.32|141.24|141.6|141.56|141.22|141.16|151867
1637159400000|2021-11-17 14:30:00|141.34|141.28|141.3|141.22|141.62|141.6|141.24|141.16|153354
1637159700000|2021-11-17 14:35:00|141.28|141.2|141.54|141.44|141.56|141.5|141.22|141.14|221758
1637160000000|2021-11-17 14:40:00|141.58|141.46|141.66|141.6|141.74|141.68|141.54|141.46|138164
1637160300000|2021-11-17 14:45:00|141.68|141.62|142.02|141.92|142.2|142.1|141.68|141.6|261166
1637160600000|2021-11-17 14:50:00|142.06|141.94|141.78|141.72|142.3|142.2|141.78|141.72|102178
1637160900000|2021-11-17 14:55:00|141.76|141.7|141.58|141.54|141.76|141.7|141.42|141.32|137533
1637161200000|2021-11-17 15:00:00|141.56|141.5|141.8|141.72|141.86|141.78|141.4|141.34|156512
1637161500000|2021-11-17 15:05:00|141.78|141.7|141.52|141.48|141.8|141.72|141.44|141.38|173134
1637161800000|2021-11-17 15:10:00|141.5|141.44|141.6|141.52|141.6|141.58|141.46|141.4|110231
1637162100000|2021-11-17 15:15:00|141.58|141.5|141.32|141.26|141.68|141.62|141.24|141.18|201554
1637162400000|2021-11-17 15:20:00|141.3|141.22|140.68|140.6|141.36|141.3|140.68|140.6|208523
1637162700000|2021-11-17 15:25:00|140.66|140.62|141.08|141.02|141.18|141.1|140.64|140.62|199328
1637163000000|2021-11-17 15:30:00|141.06|140.98|141.14|141.08|141.16|141.1|141|140.9|80590
1637163300000|2021-11-17 15:35:00|141.12|141.1|141.3|141.22|141.46|141.38|141.1|141.06|135401
1637163600000|2021-11-17 15:40:00|141.32|141.24|141.26|141.2|141.38|141.3|141.12|141.04|130602
1637163900000|2021-11-17 15:45:00|141.24|141.22|141.1|141.04|141.3|141.22|141.1|141.04|63770
1637164200000|2021-11-17 15:50:00|141.12|141.06|140.84|140.78|141.16|141.14|140.84|140.78|42718
1637164500000|2021-11-17 15:55:00|140.82|140.74|140.76|140.7|140.9|140.84|140.62|140.6|123723
1637164800000|2021-11-17 16:00:00|140.74|140.68|141.02|140.96|141.04|140.98|140.74|140.68|106266
1637165100000|2021-11-17 16:05:00|141.04|140.98|140.96|140.9|141.08|141|140.92|140.88|59626
1637165400000|2021-11-17 16:10:00|140.98|140.92|140.96|140.92|141.14|141.08|140.94|140.9|119359
1637165700000|2021-11-17 16:15:00|140.94|140.9|141.06|141|141.08|141|140.8|140.72|161476
1637166000000|2021-11-17 16:20:00|141.04|140.98|140.88|140.86|141.06|141.04|140.88|140.82|226511
1637166300000|2021-11-17 16:25:00|140.9|140.88|140.76|140.66|140.94|140.88|140.66|140.6|188498
1637222400000|2021-11-18 08:00:00|139.08|138.02|140.34|139.96|140.6|140.26|139.02|138|819658
1637222700000|2021-11-18 08:05:00|140.32|139.9|140.8|140.44|140.82|140.62|140.02|139.68|270331
1637223000000|2021-11-18 08:10:00|140.76|140.38|140.84|140.76|140.84|140.76|140.22|139.98|72767
1637223300000|2021-11-18 08:15:00|140.82|140.68|141.26|141.16|141.36|141.16|140.68|140.62|101880
1637223600000|2021-11-18 08:20:00|141.24|141.1|141.24|141.12|141.6|141.4|141.08|140.9|73338
1637223900000|2021-11-18 08:25:00|141.22|141.1|141.72|141.6|141.98|141.8|141.14|140.98|148753
1637224200000|2021-11-18 08:30:00|141.74|141.56|140.98|140.9|141.88|141.74|140.96|140.84|124039
1637224500000|2021-11-18 08:35:00|141|140.92|141.26|141.16|141.32|141.18|140.98|140.84|90568
1637224800000|2021-11-18 08:40:00|141.24|141.12|140.04|139.88|141.24|141.12|139.88|139.8|503123
1637225100000|2021-11-18 08:45:00|140.02|139.9|140.52|140.42|140.66|140.64|139.96|139.82|125135
1637225400000|2021-11-18 08:50:00|140.54|140.38|140.38|140.26|141.04|140.92|140.34|140.22|112668
1637225700000|2021-11-18 08:55:00|140.42|140.28|140.82|140.7|140.88|140.82|140.42|140.28|90991
1637226000000|2021-11-18 09:00:00|140.8|140.66|140.86|140.8|141.08|140.96|140.66|140.62|49001
1637226300000|2021-11-18 09:05:00|140.84|140.78|140.64|140.58|140.84|140.78|140.64|140.52|14320
1637226600000|2021-11-18 09:10:00|140.66|140.6|140.76|140.7|140.86|140.8|140.64|140.58|43467
1637226900000|2021-11-18 09:15:00|140.74|140.68|140.76|140.72|140.98|140.9|140.74|140.64|73623
1637227200000|2021-11-18 09:20:00|140.78|140.74|140.82|140.74|141.1|140.98|140.74|140.66|58440
1637227500000|2021-11-18 09:25:00|140.8|140.72|140.76|140.72|140.84|140.76|140.66|140.56|42634
1637227800000|2021-11-18 09:30:00|140.78|140.74|140.66|140.58|141|140.92|140.66|140.54|64157
1637228100000|2021-11-18 09:35:00|140.68|140.56|140.86|140.78|140.98|140.88|140.68|140.56|40902
1637228400000|2021-11-18 09:40:00|140.84|140.76|140.82|140.76|140.88|140.82|140.72|140.64|65377
1637228700000|2021-11-18 09:45:00|140.86|140.86|141.08|141.04|141.16|141.1|140.86|140.82|51120
1637229000000|2021-11-18 09:50:00|141.06|141|141.34|141.24|141.4|141.3|141.02|140.9|64669
1637229300000|2021-11-18 09:55:00|141.36|141.26|141.52|141.46|141.6|141.5|141.36|141.24|47280
1637229600000|2021-11-18 10:00:00|141.56|141.48|141.7|141.62|141.78|141.68|141.54|141.46|41923
1637229900000|2021-11-18 10:05:00|141.68|141.6|141.1|141.02|141.68|141.64|141.1|141|97803
1637230200000|2021-11-18 10:10:00|141.08|140.98|141.1|141|141.3|141.2|140.9|140.82|66155
1637230500000|2021-11-18 10:15:00|141.08|140.98|141.12|141.02|141.12|141.06|140.86|140.74|58284
1637230800000|2021-11-18 10:20:00|141.16|141.04|141.38|141.36|141.5|141.42|141.16|141.04|38044
1637231100000|2021-11-18 10:25:00|141.4|141.38|141.46|141.44|141.52|141.44|141.28|141.2|38421
1637231400000|2021-11-18 10:30:00|141.44|141.4|141.42|141.3|141.44|141.4|141.16|141.08|79784
1637231700000|2021-11-18 10:35:00|141.44|141.32|141.48|141.38|141.58|141.48|141.12|141.08|78093
1637232000000|2021-11-18 10:40:00|141.5|141.4|141.56|141.5|141.58|141.5|141.46|141.38|13624
1637232300000|2021-11-18 10:45:00|141.54|141.48|141.74|141.66|141.76|141.68|141.44|141.38|63818
1637232600000|2021-11-18 10:50:00|141.72|141.64|141.48|141.42|141.72|141.64|141.42|141.32|29573
1637232900000|2021-11-18 10:55:00|141.5|141.44|141.58|141.52|141.64|141.54|141.38|141.28|208474
1637233200000|2021-11-18 11:00:00|141.56|141.48|141.56|141.52|141.72|141.62|141.54|141.48|42017
1637233500000|2021-11-18 11:05:00|141.54|141.48|141.24|141.18|141.58|141.5|141.22|141.18|40574
1637233800000|2021-11-18 11:10:00|141.26|141.2|141|140.94|141.26|141.2|141|140.94|9005
1637234100000|2021-11-18 11:15:00|140.98|140.96|141.04|140.94|141.06|140.98|140.92|140.84|26560
1637234400000|2021-11-18 11:20:00|141.02|140.96|141|140.9|141.16|141.08|140.98|140.9|12883
1637234700000|2021-11-18 11:25:00|140.96|140.94|141.06|141.02|141.12|141.06|140.94|140.92|24518
1637235000000|2021-11-18 11:30:00|141.08|141.04|141.14|141.08|141.26|141.16|141.02|140.96|220513
1637235300000|2021-11-18 11:35:00|141.16|141.1|141.36|141.28|141.4|141.28|141.16|141.08|186709
1637235600000|2021-11-18 11:40:00|141.34|141.26|141.26|141.22|141.34|141.3|141.22|141.16|73543
1637235900000|2021-11-18 11:45:00|141.28|141.24|141.14|141.1|141.4|141.32|141.14|141.06|24637
1637236200000|2021-11-18 11:50:00|141.12|141.06|140.9|140.8|141.3|141.2|140.9|140.8|42022
1637236500000|2021-11-18 11:55:00|140.88|140.82|141.04|140.98|141.1|141.02|140.84|140.82|20248
1637236800000|2021-11-18 12:00:00|141.06|141|141|140.9|141.2|141.14|140.9|140.82|44282
1637237100000|2021-11-18 12:05:00|140.98|140.92|140.94|140.86|141|140.92|140.9|140.82|16713
1637237400000|2021-11-18 12:10:00|140.92|140.84|140.9|140.84|141|140.92|140.86|140.82|17351
1637237700000|2021-11-18 12:15:00|140.88|140.86|141.56|141.44|141.58|141.48|140.68|140.62|228041
1637238000000|2021-11-18 12:20:00|141.58|141.48|142.08|142|142.34|142.18|141.58|141.48|263611
1637238300000|2021-11-18 12:25:00|142.06|141.98|142.36|142.26|142.5|142.38|142.02|141.88|108064
1637238600000|2021-11-18 12:30:00|142.34|142.22|142.6|142.48|142.6|142.52|142.3|142.2|97687
1637238900000|2021-11-18 12:35:00|142.58|142.46|142.38|142.3|142.58|142.46|142.28|142.14|99677
1637239200000|2021-11-18 12:40:00|142.36|142.26|142.04|141.96|142.42|142.32|142.02|141.86|53204
1637239500000|2021-11-18 12:45:00|142.02|141.98|142.14|142.02|142.16|142.04|142|141.94|10821
1637239800000|2021-11-18 12:50:00|142.12|142.04|142.06|141.96|142.12|142.04|141.9|141.8|25281
1637240100000|2021-11-18 12:55:00|142.04|141.98|142|141.9|142.14|142.04|141.86|141.78|26451
1637240400000|2021-11-18 13:00:00|141.94|141.92|141.84|141.76|142.02|141.96|141.6|141.52|41781
1637240700000|2021-11-18 13:05:00|141.86|141.72|141.7|141.6|141.86|141.72|141.62|141.54|54458
1637241000000|2021-11-18 13:10:00|141.68|141.66|141.76|141.7|141.82|141.76|141.64|141.56|21315
1637241300000|2021-11-18 13:15:00|141.78|141.72|141.62|141.56|141.78|141.72|141.54|141.5|57892
1637241600000|2021-11-18 13:20:00|141.64|141.58|141.56|141.5|141.78|141.72|141.56|141.48|35990
1637241900000|2021-11-18 13:25:00|141.58|141.52|141.42|141.38|141.68|141.6|141.42|141.32|23276
1637242200000|2021-11-18 13:30:00|141.38|141.36|141.22|141.12|141.48|141.4|141.04|140.92|107391
1637242500000|2021-11-18 13:35:00|141.2|141.14|140.94|140.9|141.26|141.18|140.88|140.76|56517
1637242800000|2021-11-18 13:40:00|140.98|140.92|140.72|140.62|141.04|140.92|140.62|140.54|87460
1637243100000|2021-11-18 13:45:00|140.74|140.64|140.96|140.9|141.08|140.98|140.72|140.64|80839
1637243400000|2021-11-18 13:50:00|140.98|140.92|141.04|140.96|141.08|140.98|140.76|140.66|54577
1637243700000|2021-11-18 13:55:00|141.06|140.98|141.08|141|141.18|141.1|140.9|140.82|56011
1637244000000|2021-11-18 14:00:00|141.1|141.02|140.92|140.86|141.16|141.06|140.88|140.78|145162
1637244300000|2021-11-18 14:05:00|140.96|140.88|140.78|140.74|141.04|140.96|140.78|140.7|43275
1637244600000|2021-11-18 14:10:00|140.82|140.72|141.08|141.02|141.08|141.02|140.82|140.7|91064
1637244900000|2021-11-18 14:15:00|141.06|140.98|140.88|140.8|141.06|141.02|140.86|140.78|77386
1637245200000|2021-11-18 14:20:00|140.86|140.82|140.94|140.9|141.14|141.06|140.82|140.82|40540
1637245500000|2021-11-18 14:25:00|140.96|140.92|141.06|141|141.16|141.08|140.78|140.68|65491
1637245800000|2021-11-18 14:30:00|141.04|140.98|140.94|140.86|141.22|141.12|140.94|140.84|90942
1637246100000|2021-11-18 14:35:00|140.92|140.84|140.34|140.3|140.94|140.84|140.24|140.2|197441
1637246400000|2021-11-18 14:40:00|140.36|140.32|140.34|140.3|140.56|140.5|140.32|140.24|95856
1637246700000|2021-11-18 14:45:00|140.32|140.26|139.96|139.9|140.34|140.28|139.96|139.9|125897
1637247000000|2021-11-18 14:50:00|139.94|139.86|140.22|140.14|140.26|140.18|139.86|139.76|141728
1637247300000|2021-11-18 14:55:00|140.2|140.12|140.14|140.04|140.2|140.12|139.98|139.92|39531
1637247600000|2021-11-18 15:00:00|140.16|140.06|140.68|140.56|140.76|140.64|140.14|140.06|181746
1637247900000|2021-11-18 15:05:00|140.7|140.58|140.38|140.28|140.76|140.64|140.38|140.28|72209
1637248200000|2021-11-18 15:10:00|140.36|140.26|140.5|140.42|140.52|140.42|140.16|140.1|98484
1637248500000|2021-11-18 15:15:00|140.52|140.48|140.38|140.36|140.56|140.48|140.34|140.3|101000
1637248800000|2021-11-18 15:20:00|140.36|140.32|140.36|140.3|140.38|140.32|140.32|140.26|69275
1637249100000|2021-11-18 15:25:00|140.38|140.32|140.42|140.34|140.48|140.4|140.34|140.26|167980
1637249400000|2021-11-18 15:30:00|140.44|140.36|140.44|140.36|140.56|140.48|140.14|140.08|241020
1637249700000|2021-11-18 15:35:00|140.46|140.38|140.36|140.26|140.58|140.52|140.28|140.22|119657
1637250000000|2021-11-18 15:40:00|140.34|140.24|140.28|140.2|140.36|140.28|140.08|140|67648
1637250300000|2021-11-18 15:45:00|140.26|140.18|140.22|140.14|140.28|140.2|140.08|140|142514
1637250600000|2021-11-18 15:50:00|140.24|140.16|140.22|140.16|140.46|140.38|140.22|140.12|57617
1637250900000|2021-11-18 15:55:00|140.2|140.14|140.22|140.16|140.22|140.16|139.96|139.9|109687
1637251200000|2021-11-18 16:00:00|140.2|140.12|140.36|140.3|140.52|140.42|140.18|140.12|131233
1637251500000|2021-11-18 16:05:00|140.38|140.26|140.64|140.58|140.68|140.62|140.38|140.26|146060
1637251800000|2021-11-18 16:10:00|140.62|140.56|140.56|140.5|140.62|140.56|140.46|140.38|115760
1637252100000|2021-11-18 16:15:00|140.54|140.52|140.58|140.54|140.76|140.68|140.54|140.52|100564
1637252400000|2021-11-18 16:20:00|140.6|140.56|140.76|140.68|140.78|140.7|140.6|140.54|181812
1637252700000|2021-11-18 16:25:00|140.74|140.7|140.94|140.88|141|140.92|140.7|140.68|368783
1637308800000|2021-11-19 08:00:00|142.64|142.1|142.02|141.82|142.64|142.22|141.26|140.92|475348
1637309100000|2021-11-19 08:05:00|142.06|141.8|141.6|141.42|142.62|142.34|141.6|141.42|227378
1637309400000|2021-11-19 08:10:00|141.58|141.38|140.46|140.32|141.58|141.38|140.08|139.84|250439
1637309700000|2021-11-19 08:15:00|140.48|140.34|140.06|139.96|140.58|140.36|139.9|139.72|169455
1637310000000|2021-11-19 08:20:00|140.08|139.98|140.14|140|140.18|140.02|139.92|139.8|99796
1637310300000|2021-11-19 08:25:00|140.12|139.98|140.22|140.06|140.86|140.7|139.88|139.8|200549
1637310600000|2021-11-19 08:30:00|140.14|140.08|140.62|140.52|140.68|140.58|140.04|139.9|244823
1637310900000|2021-11-19 08:35:00|140.66|140.48|140.08|140|140.66|140.48|140.08|139.94|208514
1637311200000|2021-11-19 08:40:00|140.06|139.98|139.92|139.82|140.06|139.98|139.72|139.66|159210
1637311500000|2021-11-19 08:45:00|139.96|139.92|139.64|139.52|140.04|139.92|139.54|139.38|144409
1637311800000|2021-11-19 08:50:00|139.68|139.54|139.76|139.62|139.9|139.78|139.3|139.14|496709
1637312100000|2021-11-19 08:55:00|139.74|139.64|139.48|139.4|139.76|139.66|139.38|139.22|219551
1637312400000|2021-11-19 09:00:00|139.44|139.36|139.56|139.44|139.64|139.48|139.32|139.24|156721
1637312700000|2021-11-19 09:05:00|139.54|139.42|139.3|139.22|139.56|139.44|139.24|139.16|128539
1637313000000|2021-11-19 09:10:00|139.34|139.24|139.32|139.22|139.5|139.36|139.14|139.04|99473
1637313300000|2021-11-19 09:15:00|139.34|139.24|139.56|139.46|139.6|139.5|139|138.92|159253
1637313600000|2021-11-19 09:20:00|139.54|139.5|139.46|139.4|139.6|139.5|139.26|139.18|147365
1637313900000|2021-11-19 09:25:00|139.5|139.42|138.8|138.68|139.58|139.46|138.74|138.66|174280
1637314200000|2021-11-19 09:30:00|138.74|138.7|138.2|138.14|138.8|138.7|138.18|138.04|357509
1637314500000|2021-11-19 09:35:00|138.24|138.12|138.04|137.92|138.32|138.26|137.82|137.78|1095637
1637314800000|2021-11-19 09:40:00|138.02|137.9|137.66|137.54|138.02|137.9|137.26|137.16|445085
1637315100000|2021-11-19 09:45:00|137.68|137.56|137.36|137.26|137.94|137.84|137.28|137.16|408850
1637315400000|2021-11-19 09:50:00|137.4|137.24|137.06|136.9|137.62|137.5|137.02|136.88|285336
1637315700000|2021-11-19 09:55:00|137.04|136.84|137.18|137.04|137.22|137.06|136.82|136.68|239668
1637316000000|2021-11-19 10:00:00|137.16|137.06|136.46|136.38|137.38|137.24|136.42|136.32|449895
1637316300000|2021-11-19 10:05:00|136.48|136.4|136.58|136.42|137.14|137|136.4|136.26|571844
1637316900000|2021-11-19 10:15:00|136.44|136.16|136.6|136.52|136.92|136.86|136.16|136.12|501875
1637317200000|2021-11-19 10:20:00|136.58|136.5|136.58|136.5|137.18|137.08|136.48|136.32|239845
1637317500000|2021-11-19 10:25:00|136.6|136.52|136.02|135.94|136.82|136.8|135.9|135.8|528203
1637317800000|2021-11-19 10:30:00|136|135.92|136.26|136.14|136.56|136.48|136|135.9|536978
1637318100000|2021-11-19 10:35:00|136.3|136.16|136.4|136.3|136.42|136.32|136.02|136|269666
1637318400000|2021-11-19 10:40:00|136.38|136.28|136.18|136.1|136.52|136.42|136.18|136.1|271935
1637318700000|2021-11-19 10:45:00|136.16|136.08|136.3|136.18|136.6|136.46|136.12|136|257629
1637319000000|2021-11-19 10:50:00|136.28|136.14|136.38|136.28|136.62|136.54|136.16|136.04|545792
1637319300000|2021-11-19 10:55:00|136.4|136.3|136.44|136.34|136.66|136.54|136.32|136.3|388783
1637319600000|2021-11-19 11:00:00|136.46|136.36|136.68|136.58|136.86|136.76|136.32|136.24|513419
1637319900000|2021-11-19 11:05:00|136.7|136.62|136.36|136.28|136.72|136.62|135.96|135.86|488052
1637320200000|2021-11-19 11:10:00|136.34|136.24|136.22|136.12|136.5|136.38|136.16|136.06|103531
1637320500000|2021-11-19 11:15:00|136.2|136.1|136.52|136.42|136.58|136.5|135.92|135.84|261971
1637320800000|2021-11-19 11:20:00|136.5|136.38|135.88|135.8|136.5|136.38|135.88|135.76|222128
1637321100000|2021-11-19 11:25:00|135.9|135.82|135.78|135.74|136.08|135.98|135.76|135.72|204001
1637321400000|2021-11-19 11:30:00|135.82|135.76|135.72|135.66|136.04|135.96|135.7|135.66|210683
1637321700000|2021-11-19 11:35:00|135.74|135.68|135.3|135.2|135.9|135.8|135.28|135.18|264087
1637322000000|2021-11-19 11:40:00|135.28|135.16|135.68|135.6|135.68|135.6|135.12|135|234068
1637322300000|2021-11-19 11:45:00|135.7|135.62|135.34|135.26|135.74|135.64|135.28|135.18|127758
1637322600000|2021-11-19 11:50:00|135.32|135.28|135.32|135.26|135.48|135.38|135.26|135.2|114378
1637322900000|2021-11-19 11:55:00|135.3|135.24|135.16|135.06|135.3|135.24|134.82|134.8|363308
1637323200000|2021-11-19 12:00:00|135.14|135.04|135.14|135.1|135.32|135.24|134.98|134.86|544901
1637323500000|2021-11-19 12:05:00|135.2|135.12|134.92|134.82|135.26|135.2|134.84|134.8|108318
1637323800000|2021-11-19 12:10:00|134.82|134.8|134.54|134.48|135|134.9|134.48|134.42|330085
1637324100000|2021-11-19 12:15:00|134.44|134.46|134.3|134.2|134.5|134.46|134.14|134.06|464316
1637324400000|2021-11-19 12:20:00|134.28|134.22|134.46|134.4|134.5|134.44|134.24|134.16|328550
1637324700000|2021-11-19 12:25:00|134.44|134.38|134.58|134.52|134.62|134.54|134.32|134.28|224149
1637325000000|2021-11-19 12:30:00|134.56|134.48|134.16|134.1|134.56|134.48|134.06|134.04|254331
1637325300000|2021-11-19 12:35:00|134.14|134.08|133.32|133.22|134.26|134.18|133.32|133.22|929331
1637325600000|2021-11-19 12:40:00|133.34|133.24|133.64|133.58|134.02|133.92|133.34|133.24|279283
1637325900000|2021-11-19 12:45:00|133.66|133.52|133.72|133.66|133.98|133.92|133.58|133.52|233643
1637326200000|2021-11-19 12:50:00|133.7|133.64|133.4|133.36|133.7|133.64|133.38|133.3|406395
1637326500000|2021-11-19 12:55:00|133.46|133.38|133.72|133.64|133.92|133.82|133.42|133.36|253291
1637326800000|2021-11-19 13:00:00|133.74|133.66|133.58|133.52|133.88|133.82|133.58|133.5|189284
1637327100000|2021-11-19 13:05:00|133.56|133.54|133.72|133.64|133.8|133.72|133.26|133.2|383188
1637327400000|2021-11-19 13:10:00|133.68|133.66|133.82|133.74|133.94|133.8|133.56|133.46|535124
1637327700000|2021-11-19 13:15:00|133.8|133.72|133.38|133.26|133.8|133.72|133.34|133.22|152295
1637328000000|2021-11-19 13:20:00|133.36|133.24|133.62|133.58|133.74|133.6|133.26|133.2|287729
1637328300000|2021-11-19 13:25:00|133.6|133.54|133.5|133.4|133.66|133.56|133.5|133.38|121623
1637328600000|2021-11-19 13:30:00|133.46|133.38|133.68|133.58|133.72|133.6|133.4|133.3|309480
1637328900000|2021-11-19 13:35:00|133.7|133.6|133.74|133.68|133.92|133.78|133.64|133.54|158126
1637329200000|2021-11-19 13:40:00|133.8|133.7|133.24|133.18|133.96|133.84|133.2|133.1|256526
1637329500000|2021-11-19 13:45:00|133.2|133.14|133.3|133.2|133.52|133.4|133.16|133.08|108895
1637329800000|2021-11-19 13:50:00|133.32|133.22|133.36|133.3|133.4|133.32|133.18|133.1|122791
1637330100000|2021-11-19 13:55:00|133.34|133.32|132.96|132.88|133.36|133.32|132.92|132.84|186023
1637330400000|2021-11-19 14:00:00|132.94|132.86|133.42|133.36|133.5|133.4|132.84|132.8|556629
1637330700000|2021-11-19 14:05:00|133.4|133.34|133.16|133.1|133.44|133.34|133.16|133.1|475768
1637331000000|2021-11-19 14:10:00|133.12|133.06|137.22|136.98|138.9|138.62|132.94|132.84|3028672
1637331300000|2021-11-19 14:15:00|137.2|137|137.44|137.1|140.2|139.82|136.22|135.88|878331
1637331600000|2021-11-19 14:20:00|137.4|137.14|135.7|135.52|137.76|137.4|135.66|135.46|699183
1637331900000|2021-11-19 14:25:00|135.74|135.54|135.56|135.42|136.66|136.38|135.22|135|485824
1637332200000|2021-11-19 14:30:00|135.54|135.4|135.78|135.64|136.32|136.14|135.4|135.18|385322
1637332500000|2021-11-19 14:35:00|135.8|135.72|135.82|135.74|136.02|135.88|135.28|135.14|310469
1637332800000|2021-11-19 14:40:00|135.84|135.72|135.8|135.68|135.84|135.74|135.16|135.02|253380
1637333100000|2021-11-19 14:45:00|135.78|135.7|135.72|135.58|135.78|135.72|135.08|134.96|300434
1637333400000|2021-11-19 14:50:00|135.74|135.6|135.62|135.5|136|135.86|135.2|135.16|579291
1637333700000|2021-11-19 14:55:00|135.66|135.46|135.18|135.08|135.66|135.6|135.08|134.98|148414
1637334000000|2021-11-19 15:00:00|135.16|135.06|134.64|134.54|135.66|135.56|134.64|134.52|301743
1637334300000|2021-11-19 15:05:00|134.66|134.64|135.18|135.06|135.78|135.66|134.58|134.5|454791
1637334600000|2021-11-19 15:10:00|135.12|135.04|135.18|135.12|135.3|135.22|134.84|134.74|265607
1637334900000|2021-11-19 15:15:00|135.16|135.08|135.4|135.32|135.8|135.68|134.96|134.86|508686
1637335200000|2021-11-19 15:20:00|135.36|135.3|135.36|135.24|135.44|135.38|134.94|134.86|433277
1637335500000|2021-11-19 15:25:00|135.34|135.22|135.1|135.04|135.8|135.7|135.02|135|422078
1637335800000|2021-11-19 15:30:00|135.08|135|135.34|135.28|135.6|135.5|135.04|134.98|428749
1637336100000|2021-11-19 15:35:00|135.3|135.26|135.92|135.82|136|135.94|135.3|135.24|542130
1637336400000|2021-11-19 15:40:00|135.9|135.8|135.92|135.86|135.98|135.9|135.72|135.66|249887
1637336700000|2021-11-19 15:45:00|135.94|135.88|136.54|136.42|136.76|136.64|135.92|135.82|218611
1637337000000|2021-11-19 15:50:00|136.52|136.44|136.38|136.32|136.52|136.46|136.22|136.12|200377
1637337300000|2021-11-19 15:55:00|136.42|136.34|135.86|135.82|136.5|136.42|135.82|135.76|1299804
1637337600000|2021-11-19 16:00:00|135.88|135.84|135.96|135.9|136.18|136.1|135.78|135.72|217276
1637337900000|2021-11-19 16:05:00|135.98|135.92|136.04|135.98|136.08|136.02|135.92|135.86|332083
1637338200000|2021-11-19 16:10:00|136.02|136|135.92|135.88|136.2|136.14|135.9|135.88|214804
1637338500000|2021-11-19 16:15:00|135.9|135.84|136.08|136.02|136.1|136.02|135.74|135.62|254747
1637338800000|2021-11-19 16:20:00|136.1|136.04|136.12|136.04|136.2|136.14|135.9|135.88|197012
1637339100000|2021-11-19 16:25:00|136.1|136.02|136.46|136.38|136.52|136.42|135.98|135.9|549968
1637568000000|2021-11-22 08:00:00|136.6|136.12|138.42|138.16|139.16|138.8|136.6|136.12|1020402
1637568300000|2021-11-22 08:05:00|138.4|138.18|138.6|138.48|139.72|139.46|138.34|138.16|432708
1637568600000|2021-11-22 08:10:00|138.72|138.5|138.08|138|138.98|138.78|137.92|137.86|174182
1637568900000|2021-11-22 08:15:00|138.14|138.02|138.2|138.08|138.54|138.38|137.86|137.74|152958
1637569200000|2021-11-22 08:20:00|138.24|138.1|137.34|137.24|138.26|138.1|137.2|137.08|137061
1637569500000|2021-11-22 08:25:00|137.42|137.26|137|136.84|137.44|137.28|136.66|136.58|144367
1637569800000|2021-11-22 08:30:00|137.02|136.86|137.1|136.94|137.24|137.06|136.82|136.62|200078
1637570100000|2021-11-22 08:35:00|137.12|136.96|137.54|137.42|137.7|137.54|137.12|136.96|129106
1637570400000|2021-11-22 08:40:00|137.58|137.44|137.28|137.14|137.58|137.46|136.86|136.8|263583
1637570700000|2021-11-22 08:45:00|137.3|137.12|137.38|137.26|137.52|137.38|137.22|137.08|82800
1637571000000|2021-11-22 08:50:00|137.36|137.24|136.96|136.82|137.38|137.3|136.76|136.68|146485
1637571300000|2021-11-22 08:55:00|136.98|136.84|136.92|136.88|137|136.88|136.74|136.68|46593
1637571600000|2021-11-22 09:00:00|136.9|136.82|136.84|136.76|137.04|136.9|136.66|136.62|121920
1637571900000|2021-11-22 09:05:00|136.88|136.78|136.7|136.62|137|136.88|136.6|136.54|118585
1637572200000|2021-11-22 09:10:00|136.72|136.64|137.26|137.16|137.26|137.16|136.72|136.64|147373
1637572500000|2021-11-22 09:15:00|137.24|137.18|136.8|136.74|137.24|137.18|136.8|136.7|97496
1637572800000|2021-11-22 09:20:00|136.84|136.7|136.6|136.52|136.84|136.72|136.56|136.42|65983
1637573100000|2021-11-22 09:25:00|136.62|136.54|136.52|136.42|136.72|136.7|136.44|136.3|74641
1637573400000|2021-11-22 09:30:00|136.5|136.4|136.38|136.32|136.62|136.54|136.3|136.18|97003
1637573700000|2021-11-22 09:35:00|136.4|136.34|137.1|137|137.14|137.08|136.4|136.34|288546
1637574000000|2021-11-22 09:40:00|137.04|136.98|136.94|136.84|137.2|137.14|136.9|136.82|105626
1637574300000|2021-11-22 09:45:00|136.96|136.86|136.96|136.86|137.08|137|136.72|136.64|75529
1637574600000|2021-11-22 09:50:00|136.94|136.84|137.02|136.96|137.08|137|136.84|136.74|138474
1637574900000|2021-11-22 09:55:00|137|136.94|137|136.94|137.06|137.02|136.92|136.9|62172
1637575200000|2021-11-22 10:00:00|137.02|136.96|137.24|137.18|137.44|137.36|137.02|136.94|97148
1637575500000|2021-11-22 10:05:00|137.22|137.14|137.8|137.7|138|137.98|137.22|137.14|113550
1637575800000|2021-11-22 10:10:00|137.76|137.68|137.64|137.5|138.12|138.02|137.64|137.48|139336
1637576100000|2021-11-22 10:15:00|137.62|137.48|137.32|137.24|137.62|137.48|137.2|137.1|103672
1637576400000|2021-11-22 10:20:00|137.3|137.22|137.52|137.44|137.54|137.44|137.2|137.1|74401
1637576700000|2021-11-22 10:25:00|137.5|137.46|137.46|137.36|137.7|137.6|137.42|137.34|31086
1637577000000|2021-11-22 10:30:00|137.48|137.34|137.76|137.7|137.82|137.72|137.48|137.34|53841
1637577300000|2021-11-22 10:35:00|137.8|137.72|137.98|137.88|138.34|138.22|137.58|137.5|253956
1637577600000|2021-11-22 10:40:00|138.02|137.94|139.22|139.1|139.36|139.24|137.98|137.94|391874
1637577900000|2021-11-22 10:45:00|139.2|139.14|139|138.92|139.28|139.2|138.88|138.78|201429
1637578200000|2021-11-22 10:50:00|138.98|138.88|139.72|139.64|139.76|139.64|138.78|138.68|432199
1637578500000|2021-11-22 10:55:00|139.74|139.66|139.44|139.32|139.8|139.66|139.02|139|239923
1637578800000|2021-11-22 11:00:00|139.42|139.3|139.2|139.1|139.5|139.42|139.18|139.04|112200
1637579100000|2021-11-22 11:05:00|139.24|139.12|139.46|139.36|139.48|139.38|139.2|139.12|58463
1637579400000|2021-11-22 11:10:00|139.42|139.38|139.12|139.02|139.5|139.4|138.86|138.8|285663
1637579700000|2021-11-22 11:15:00|139.16|139.06|138.72|138.62|139.18|139.08|138.62|138.5|149360
1637580000000|2021-11-22 11:20:00|138.7|138.64|139.06|139.02|139.28|139.16|138.7|138.64|156288
1637580300000|2021-11-22 11:25:00|139.04|139|138.82|138.8|139.16|139.06|138.8|138.7|86338
1637580600000|2021-11-22 11:30:00|138.86|138.76|138.54|138.46|138.86|138.76|138.34|138.28|97449
1637580900000|2021-11-22 11:35:00|138.52|138.44|138.56|138.5|138.88|138.78|138.4|138.38|84967
1637581200000|2021-11-22 11:40:00|138.58|138.52|138.72|138.66|138.8|138.7|138.48|138.44|86955
1637581500000|2021-11-22 11:45:00|138.7|138.64|138.18|138.06|138.7|138.64|138.18|138.04|111367
1637581800000|2021-11-22 11:50:00|138.14|138.04|135.76|135.64|138.72|138.62|135.5|135.34|1214513
1637582100000|2021-11-22 11:55:00|135.82|135.66|136.16|136.06|136.36|136.18|135.78|135.6|211314
1637582400000|2021-11-22 12:00:00|136.2|136.08|135.72|135.58|136.28|136.12|135.72|135.56|126386
1637582700000|2021-11-22 12:05:00|135.74|135.62|135.78|135.68|136.02|135.88|135.6|135.42|89652
1637583000000|2021-11-22 12:10:00|135.8|135.66|136.06|135.96|136.24|136.1|135.68|135.56|524568
1637583300000|2021-11-22 12:15:00|136.08|136|136.22|136.1|136.28|136.16|135.88|135.74|214681
1637583600000|2021-11-22 12:20:00|136.2|136.12|135.8|135.68|136.36|136.26|135.8|135.68|136389
1637583900000|2021-11-22 12:25:00|135.78|135.66|135.82|135.76|136.04|135.92|135.66|135.52|57243
1637584200000|2021-11-22 12:30:00|135.84|135.74|135.96|135.88|136.1|136.02|135.66|135.54|91031
1637584500000|2021-11-22 12:35:00|136|135.9|135.9|135.76|136.2|136.12|135.68|135.62|526665
1637584800000|2021-11-22 12:40:00|135.92|135.9|135.9|135.78|136|135.94|135.66|135.56|198598
1637585100000|2021-11-22 12:45:00|135.88|135.76|136.26|136.16|136.28|136.24|135.74|135.64|305115
1637585400000|2021-11-22 12:50:00|136.22|136.2|135.82|135.7|136.26|136.2|135.74|135.62|384282
1637585700000|2021-11-22 12:55:00|135.86|135.72|135.76|135.7|135.88|135.82|135.62|135.52|107684
1637586000000|2021-11-22 13:00:00|135.74|135.68|135.92|135.88|136.02|135.96|135.74|135.66|99087
1637586300000|2021-11-22 13:05:00|135.94|135.9|135.36|135.28|135.98|135.9|135.34|135.22|85391
1637586600000|2021-11-22 13:10:00|135.32|135.26|135.44|135.34|135.48|135.42|135.22|135.08|129248
1637586900000|2021-11-22 13:15:00|135.46|135.36|135.18|135.08|135.48|135.36|135.14|135.04|45403
1637587200000|2021-11-22 13:20:00|135.16|135.06|135.38|135.28|135.38|135.28|135.1|135.04|37933
1637587500000|2021-11-22 13:25:00|135.36|135.3|135.56|135.46|135.6|135.56|135.36|135.28|61278
1637587800000|2021-11-22 13:30:00|135.54|135.48|136.02|135.98|136.06|136|135.54|135.48|86630
1637588100000|2021-11-22 13:35:00|136.04|136|136.12|136|136.14|136.02|135.78|135.7|134548
1637588400000|2021-11-22 13:40:00|136.1|136.02|136.78|136.7|136.96|136.82|136.08|135.96|134211
1637588700000|2021-11-22 13:45:00|136.8|136.72|136.84|136.7|137.12|137|136.6|136.48|176247
1637589000000|2021-11-22 13:50:00|136.8|136.72|136.84|136.74|137|136.96|136.58|136.44|93654
1637589300000|2021-11-22 13:55:00|136.82|136.76|136.66|136.58|136.92|136.82|136.64|136.54|50900
1637589600000|2021-11-22 14:00:00|136.64|136.54|137.46|137.36|137.56|137.44|136.6|136.48|84809
1637589900000|2021-11-22 14:05:00|137.44|137.32|136.8|136.66|137.58|137.5|136.68|136.56|123038
1637590200000|2021-11-22 14:10:00|136.78|136.68|136.78|136.68|137|136.9|136.58|136.44|91696
1637590500000|2021-11-22 14:15:00|136.76|136.64|136.7|136.62|136.92|136.84|136.66|136.54|48085
1637590800000|2021-11-22 14:20:00|136.68|136.64|136.72|136.64|136.86|136.78|136.62|136.5|55452
1637591100000|2021-11-22 14:25:00|136.7|136.6|136.5|136.4|136.7|136.6|136.32|136.22|81055
1637591400000|2021-11-22 14:30:00|136.52|136.42|136.98|136.86|137.2|137.1|136.46|136.36|248836
1637591700000|2021-11-22 14:35:00|136.96|136.84|136.16|136.1|136.96|136.86|136.16|136.04|224529
1637592000000|2021-11-22 14:40:00|136.18|136.12|136.36|136.24|136.4|136.32|135.9|135.78|121641
1637592300000|2021-11-22 14:45:00|136.34|136.22|136.08|135.96|136.44|136.34|135.96|135.92|96315
1637592600000|2021-11-22 14:50:00|136.1|135.98|136.08|135.98|136.48|136.36|135.86|135.74|118975
1637592900000|2021-11-22 14:55:00|136.1|135.96|135.96|135.84|136.12|136.06|135.74|135.68|249835
1637593200000|2021-11-22 15:00:00|135.98|135.86|135.98|135.94|136.62|136.54|135.96|135.86|227087
1637593500000|2021-11-22 15:05:00|136|135.96|136.38|136.28|136.6|136.52|135.98|135.94|92796
1637593800000|2021-11-22 15:10:00|136.36|136.26|136.08|135.92|138.94|136.96|134.68|134|3563863
1637594100000|2021-11-22 15:15:00|136.1|135.94|136.14|136.04|136.66|136.48|135.98|135.88|423281
1637594400000|2021-11-22 15:20:00|136.12|136|136.48|136.42|136.64|136.6|136.08|136|195147
1637594700000|2021-11-22 15:25:00|136.46|136.4|136.54|136.44|136.68|136.56|136.18|136.1|235543
1637595000000|2021-11-22 15:30:00|136.52|136.46|136.66|136.6|137.16|137.04|136.52|136.46|152621
1637595300000|2021-11-22 15:35:00|136.64|136.56|136.22|136.1|136.74|136.62|136.2|136.08|122669
1637595600000|2021-11-22 15:40:00|136.2|136.08|136.14|136.04|136.34|136.24|136.06|135.96|112423
1637595900000|2021-11-22 15:45:00|136.16|136.06|136.12|136.02|136.26|136.18|136.02|135.94|183583
1637596200000|2021-11-22 15:50:00|136.1|136.1|136.16|136.08|136.46|136.42|136.06|136.04|146864
1637596500000|2021-11-22 15:55:00|136.14|136.06|136.16|136.12|136.32|136.26|136.12|136.04|102051
1637596800000|2021-11-22 16:00:00|136.18|136.16|136.08|136.04|136.3|136.24|135.98|135.94|76271
1637597100000|2021-11-22 16:05:00|136.06|136.02|136.02|135.96|136.06|136.02|135.86|135.82|495333
1637597400000|2021-11-22 16:10:00|136|135.94|136|135.96|136.08|136.02|135.94|135.9|82770
1637597700000|2021-11-22 16:15:00|136.02|136|135.78|135.7|136.02|136|135.74|135.7|203130
1637598000000|2021-11-22 16:20:00|135.76|135.68|136.06|136.04|136.12|136.08|135.74|135.68|115906
1637598300000|2021-11-22 16:25:00|136.08|136.02|135.92|135.88|136.1|136.04|135.84|135.78|153907
1637654400000|2021-11-23 08:00:00|134.98|134.52|135.82|135.62|135.82|135.8|134.4|134.04|554579
1637654700000|2021-11-23 08:05:00|135.94|135.64|136.86|136.56|136.9|136.76|135.52|135.18|129852
1637655000000|2021-11-23 08:10:00|136.88|136.58|137.14|136.98|137.8|137.62|136.7|136.46|149598
1637655300000|2021-11-23 08:15:00|137.18|137|137.08|136.92|137.44|137.28|136.78|136.66|62362
1637655600000|2021-11-23 08:20:00|137.06|136.94|136.84|136.66|137.3|137.14|136.8|136.6|125150
1637655900000|2021-11-23 08:25:00|136.82|136.64|136.7|136.58|137.04|136.94|136.66|136.52|120377
1637656200000|2021-11-23 08:30:00|136.68|136.5|136.84|136.74|137.14|137.02|136.24|136.06|449935
1637656500000|2021-11-23 08:35:00|136.88|136.76|136.94|136.84|137.08|136.96|136.54|136.42|115198
1637656800000|2021-11-23 08:40:00|136.92|136.82|137.24|137.14|137.3|137.2|136.82|136.66|161521
1637657100000|2021-11-23 08:45:00|137.26|137.16|137.44|137.28|137.48|137.4|136.78|136.66|132361
1637657400000|2021-11-23 08:50:00|137.42|137.22|137.64|137.52|137.82|137.7|137.38|137.22|216224
1637657700000|2021-11-23 08:55:00|137.62|137.5|137.5|137.4|137.64|137.54|137.04|136.88|435399
1637658000000|2021-11-23 09:00:00|137.48|137.42|137.44|137.3|137.74|137.6|137.34|137.2|428231
1637658300000|2021-11-23 09:05:00|137.42|137.28|136.66|136.52|137.42|137.3|136.52|136.36|136262
1637658600000|2021-11-23 09:10:00|136.68|136.54|136.86|136.78|136.92|136.78|136.48|136.34|56884
1637658900000|2021-11-23 09:15:00|136.84|136.72|137.1|137.04|137.18|137.1|136.66|136.54|82134
1637659200000|2021-11-23 09:20:00|137.12|137.06|137.38|137.28|137.42|137.28|136.98|136.84|139860
1637659500000|2021-11-23 09:25:00|137.4|137.3|137.24|137.14|137.52|137.38|137.18|137.04|113468
1637659800000|2021-11-23 09:30:00|137.26|137.16|137.2|137.14|137.3|137.26|137.04|136.92|34545
1637660100000|2021-11-23 09:35:00|137.26|137.16|137.52|137.44|137.58|137.48|136.98|136.9|144750
1637660400000|2021-11-23 09:40:00|137.58|137.46|137.1|137.02|137.66|137.52|137|136.94|308673
1637660700000|2021-11-23 09:45:00|137.12|137.04|137.36|137.24|137.82|137.7|137.12|137.04|182654
1637661000000|2021-11-23 09:50:00|137.34|137.22|137.24|137.14|137.42|137.3|137.06|136.92|123898
1637661300000|2021-11-23 09:55:00|137.22|137.12|136.98|136.88|137.24|137.18|136.92|136.82|100441
1637661600000|2021-11-23 10:00:00|136.96|136.86|137.12|137.06|137.24|137.14|136.9|136.82|87219
1637661900000|2021-11-23 10:05:00|137.16|137.08|136.98|136.9|137.46|137.36|136.94|136.88|114566
1637662200000|2021-11-23 10:10:00|136.96|136.88|136.88|136.8|137.06|136.96|136.86|136.76|44001
1637662500000|2021-11-23 10:15:00|136.9|136.82|137|136.9|137.14|137.04|136.9|136.82|46727
1637662800000|2021-11-23 10:20:00|137.02|136.92|137.12|137.02|137.44|137.34|137.02|136.92|156544
1637663100000|2021-11-23 10:25:00|137.14|137.04|137.3|137.22|137.4|137.32|137.12|137.02|597898
1637663400000|2021-11-23 10:30:00|137.28|137.2|137.38|137.28|137.42|137.34|136.96|136.86|81144
1637663700000|2021-11-23 10:35:00|137.4|137.3|137.32|137.22|137.6|137.56|137.26|137.16|135781
1637664000000|2021-11-23 10:40:00|137.34|137.24|137.5|137.48|137.58|137.52|137.32|137.24|157116
1637664300000|2021-11-23 10:45:00|137.48|137.46|137.22|137.18|137.52|137.46|137.1|136.98|227099
1637664600000|2021-11-23 10:50:00|137.2|137.16|137.2|137.12|137.32|137.26|137.02|136.94|70632
1637664900000|2021-11-23 10:55:00|137.22|137.14|137.38|137.28|137.5|137.44|137.02|136.9|80753
1637665200000|2021-11-23 11:00:00|137.36|137.3|138.12|138.04|138.14|138.04|137.3|137.2|112031
1637665500000|2021-11-23 11:05:00|138.1|138.02|137.48|137.38|138.12|138.02|137.46|137.38|322293
1637665800000|2021-11-23 11:10:00|137.46|137.4|137.86|137.76|137.88|137.76|137.36|137.26|170769
1637666100000|2021-11-23 11:15:00|137.84|137.78|137.84|137.76|138.06|137.94|137.8|137.74|74355
1637666400000|2021-11-23 11:20:00|137.86|137.78|137.76|137.68|137.9|137.84|137.66|137.58|47640
1637666700000|2021-11-23 11:25:00|137.78|137.7|137.68|137.62|137.88|137.82|137.6|137.48|76269
1637667000000|2021-11-23 11:30:00|137.66|137.6|137.8|137.72|137.82|137.72|137.54|137.44|45283
1637667300000|2021-11-23 11:35:00|137.78|137.74|137.68|137.62|137.88|137.8|137.66|137.58|93934
1637667600000|2021-11-23 11:40:00|137.7|137.64|137.8|137.74|137.88|137.82|137.7|137.64|33262
1637667900000|2021-11-23 11:45:00|137.82|137.76|137.76|137.68|137.84|137.78|137.56|137.5|147934
1637668200000|2021-11-23 11:50:00|137.74|137.66|137.38|137.28|137.9|137.82|137.38|137.28|263816
1637668500000|2021-11-23 11:55:00|137.4|137.3|137.96|137.84|137.98|137.86|137.36|137.3|168158
1637668800000|2021-11-23 12:00:00|137.94|137.82|137.54|137.46|137.94|137.82|137.46|137.34|57148
1637669100000|2021-11-23 12:05:00|137.58|137.52|137.42|137.34|137.62|137.52|137.34|137.26|33043
1637669400000|2021-11-23 12:10:00|137.44|137.36|137.58|137.54|137.62|137.56|137.4|137.3|51779
1637669700000|2021-11-23 12:15:00|137.6|137.52|137.86|137.74|138.02|137.96|137.44|137.34|94486
1637670000000|2021-11-23 12:20:00|137.9|137.84|138.06|137.94|138.3|138.18|137.86|137.78|98453
1637670300000|2021-11-23 12:25:00|138.02|137.9|138.26|138.12|138.44|138.32|137.88|137.76|66334
1637670600000|2021-11-23 12:30:00|138.24|138.1|138.1|138.02|138.26|138.14|138.08|137.98|54451
1637670900000|2021-11-23 12:35:00|138.08|138.04|137.94|137.84|138.08|138.04|137.78|137.68|62765
1637671200000|2021-11-23 12:40:00|137.92|137.82|137.86|137.82|138|137.92|137.86|137.82|21399
1637671500000|2021-11-23 12:45:00|137.9|137.86|137.8|137.72|137.96|137.9|137.8|137.72|58483
1637671800000|2021-11-23 12:50:00|137.82|137.74|138.06|137.98|138.06|138|137.82|137.74|38047
1637672100000|2021-11-23 12:55:00|138.04|137.96|138.08|138.04|138.26|138.18|137.96|137.88|55987
1637672400000|2021-11-23 13:00:00|138.1|138.06|138.2|138.14|138.24|138.18|137.9|137.84|148721
1637672700000|2021-11-23 13:05:00|138.24|138.16|138|137.98|138.26|138.18|138|137.94|83567
1637673000000|2021-11-23 13:10:00|138.04|138|138|137.92|138.04|138|137.94|137.86|20808
1637673300000|2021-11-23 13:15:00|138.02|137.94|138.02|137.96|138.2|138.1|137.96|137.92|43393
1637673600000|2021-11-23 13:20:00|138|137.94|138.14|138.04|138.14|138.04|137.9|137.86|63811
1637673900000|2021-11-23 13:25:00|138.12|138.06|137.96|137.88|138.24|138.16|137.96|137.88|67798
1637674200000|2021-11-23 13:30:00|137.98|137.9|137.98|137.9|138.1|138.06|137.88|137.82|100795
1637674500000|2021-11-23 13:35:00|138|137.92|137.88|137.8|138|137.92|137.82|137.72|73830
1637674800000|2021-11-23 13:40:00|137.9|137.84|137.96|137.94|138|137.96|137.88|137.84|28925
1637675100000|2021-11-23 13:45:00|137.98|137.96|138.08|138.02|138.12|138.02|137.72|137.62|80329
1637675400000|2021-11-23 13:50:00|138.06|138|138.08|137.98|138.26|138.2|137.92|137.84|125788
1637675700000|2021-11-23 13:55:00|138.06|137.96|138.32|138.22|138.34|138.22|137.98|137.9|107043
1637676000000|2021-11-23 14:00:00|138.34|138.26|138|137.94|138.44|138.36|138|137.92|126214
1637676300000|2021-11-23 14:05:00|138.02|137.96|137.88|137.8|138.22|138.12|137.8|137.72|160678
1637676600000|2021-11-23 14:10:00|137.86|137.78|137.56|137.5|137.86|137.8|137.48|137.42|80645
1637676900000|2021-11-23 14:15:00|137.54|137.48|137.84|137.74|137.86|137.76|137.44|137.34|38416
1637677200000|2021-11-23 14:20:00|137.86|137.76|137.98|137.92|138.2|138.08|137.7|137.66|82562
1637677500000|2021-11-23 14:25:00|137.96|137.88|137.96|137.9|138|137.92|137.88|137.78|47496
1637677800000|2021-11-23 14:30:00|137.98|137.92|138.02|137.96|138.3|138.22|137.96|137.88|159613
1637678100000|2021-11-23 14:35:00|138|137.94|138.38|138.32|138.6|138.5|137.88|137.8|130801
1637678400000|2021-11-23 14:40:00|138.4|138.34|138.28|138.24|138.62|138.52|138.14|138.1|195337
1637678700000|2021-11-23 14:45:00|138.32|138.26|138.02|137.96|138.36|138.28|137.88|137.86|181636
1637679000000|2021-11-23 14:50:00|138.04|137.98|138|137.92|138.14|138.06|137.78|137.74|85487
1637679300000|2021-11-23 14:55:00|137.96|137.94|137.88|137.8|138.22|138.1|137.84|137.78|115979
1637679600000|2021-11-23 15:00:00|137.9|137.82|138.12|138.06|138.16|138.08|137.72|137.62|90921
1637679900000|2021-11-23 15:05:00|138.08|138.04|137.96|137.88|138.26|138.16|137.96|137.88|108989
1637680200000|2021-11-23 15:10:00|138|137.9|137.86|137.82|138.34|138.26|137.78|137.72|129928
1637680500000|2021-11-23 15:15:00|137.9|137.84|137.92|137.86|138|137.92|137.7|137.64|201453
1637680800000|2021-11-23 15:20:00|137.94|137.88|137.44|137.36|138|137.92|137.14|137.1|149272
1637681100000|2021-11-23 15:25:00|137.42|137.38|137.56|137.48|137.66|137.56|137.32|137.22|193326
1637681400000|2021-11-23 15:30:00|137.54|137.44|137.42|137.34|137.54|137.44|137.34|137.24|157026
1637681700000|2021-11-23 15:35:00|137.4|137.32|136.98|136.88|137.4|137.32|136.76|136.68|131121
1637682000000|2021-11-23 15:40:00|137|136.9|137.08|137.04|137.24|137.16|137|136.88|60640
1637682300000|2021-11-23 15:45:00|137.06|137|136.78|136.74|137.1|137.02|136.78|136.72|132575
1637682600000|2021-11-23 15:50:00|136.82|136.72|136.5|136.46|136.82|136.74|136.5|136.44|82124
1637682900000|2021-11-23 15:55:00|136.52|136.48|136.28|136.22|136.56|136.5|136.28|136.22|212265
1637683200000|2021-11-23 16:00:00|136.26|136.2|136.22|136.16|136.3|136.24|136.08|136|115073
1637683500000|2021-11-23 16:05:00|136.24|136.18|136.42|136.34|136.52|136.42|136.18|136.12|82581
1637683800000|2021-11-23 16:10:00|136.4|136.32|136.52|136.5|136.68|136.62|136.26|136.22|117704
1637684100000|2021-11-23 16:15:00|136.54|136.46|136.44|136.4|136.7|136.6|136.32|136.28|96962
1637684400000|2021-11-23 16:20:00|136.42|136.38|136.28|136.2|136.5|136.44|136.26|136.18|162859
1637684700000|2021-11-23 16:25:00|136.3|136.22|136.16|136.06|136.5|136.42|136.16|136.06|122306
1637740800000|2021-11-24 08:00:00|135.84|135.2|136.4|136.16|136.84|136.6|135.62|135.2|303059
1637741100000|2021-11-24 08:05:00|136.38|136.18|136.46|136.32|136.74|136.56|136.2|135.92|95158
1637741400000|2021-11-24 08:10:00|136.52|136.34|136|135.88|136.6|136.44|135.84|135.7|121691
1637741700000|2021-11-24 08:15:00|135.98|135.82|136.66|136.54|136.86|136.74|135.76|135.6|599852
1637742000000|2021-11-24 08:20:00|136.64|136.52|136.38|136.22|136.66|136.52|136.18|136|44595
1637742300000|2021-11-24 08:25:00|136.4|136.24|136.16|135.98|136.78|136.62|135.92|135.78|83985
1637742600000|2021-11-24 08:30:00|136.2|136|135.9|135.8|136.24|136.16|135.72|135.58|113041
1637742900000|2021-11-24 08:35:00|135.92|135.74|135.76|135.62|135.92|135.74|135.38|135.24|49596
1637743200000|2021-11-24 08:40:00|135.78|135.64|135.78|135.68|136|135.84|135.56|135.44|104614
1637743500000|2021-11-24 08:45:00|135.8|135.65|135.92|135.75|135.92|135.75|135.56|135.39|22782
1637743800000|2021-11-24 08:50:00|135.74|135.67|135.66|135.45|135.74|135.67|135.42|135.25|23421
1637744100000|2021-11-24 08:55:00|135.6|135.47|136.03|135.86|136.03|135.86|135.5|135.37|17348
1637744400000|2021-11-24 09:00:00|135.99|135.82|135.49|135.32|136.01|135.86|135.49|135.32|17829
1637744700000|2021-11-24 09:05:00|135.55|135.38|135.59|135.44|135.61|135.44|135.53|135.38|2107
1637745000000|2021-11-24 09:10:00|135.36|135.26|135.1|135|135.4|135.28|134.98|134.84|185426
1637745300000|2021-11-24 09:15:00|135.08|134.98|135.06|134.96|135.1|134.98|134.82|134.74|77086
1637745600000|2021-11-24 09:20:00|135.1|134.98|135.2|135.1|135.28|135.18|135.04|134.88|79228
1637745900000|2021-11-24 09:25:00|135.16|135.08|134.94|134.88|135.24|135.1|134.84|134.72|173953
1637746200000|2021-11-24 09:30:00|134.92|134.86|134.72|134.62|134.92|134.86|134.64|134.5|120874
1637746500000|2021-11-24 09:35:00|134.7|134.64|134.66|134.6|134.82|134.72|134.5|134.44|83398
1637746800000|2021-11-24 09:40:00|134.7|134.62|134.76|134.68|135.1|135|134.7|134.58|74869
1637747100000|2021-11-24 09:45:00|134.82|134.7|133.94|133.82|134.82|134.74|133.84|133.68|626871
1637747400000|2021-11-24 09:50:00|133.9|133.8|132.86|132.72|134|133.9|132.86|132.7|475293
1637747700000|2021-11-24 09:55:00|132.88|132.78|132.5|132.38|133.2|133.06|132.36|132.2|823231
1637748000000|2021-11-24 10:00:00|132.52|132.4|132.52|132.42|132.88|132.74|132.38|132.22|480893
1637748300000|2021-11-24 10:05:00|132.54|132.44|132.28|132.18|132.68|132.56|132.1|132|252082
1637748600000|2021-11-24 10:10:00|132.26|132.14|131.96|131.84|132.3|132.16|131.96|131.82|233663
1637748900000|2021-11-24 10:15:00|131.98|131.86|132.4|132.3|132.62|132.54|131.96|131.86|300365
1637749200000|2021-11-24 10:20:00|132.42|132.32|132.54|132.4|132.88|132.74|132.42|132.3|144317
1637749500000|2021-11-24 10:25:00|132.46|132.38|132.48|132.38|132.82|132.68|132.44|132.3|107938
1637749800000|2021-11-24 10:30:00|132.46|132.4|132.76|132.7|132.8|132.7|132.26|132.18|242049
1637750100000|2021-11-24 10:35:00|132.74|132.74|132.18|132.08|132.76|132.74|132.02|131.9|131928
1637750400000|2021-11-24 10:40:00|132.16|132.06|132.58|132.46|132.66|132.54|132.08|131.96|110188
1637750700000|2021-11-24 10:45:00|132.6|132.48|132.84|132.76|133.08|132.96|132.6|132.48|121909
1637751000000|2021-11-24 10:50:00|132.9|132.78|132.42|132.32|133|132.9|132.3|132.2|393263
1637751300000|2021-11-24 10:55:00|132.4|132.3|132.18|132.1|132.66|132.54|132.16|132.06|33867
1637751600000|2021-11-24 11:00:00|132.24|132.12|132.2|132.12|132.48|132.36|132.18|132.1|35291
1637751900000|2021-11-24 11:05:00|132.18|132.14|132.22|132.12|132.36|132.28|132.12|132.04|71536
1637752200000|2021-11-24 11:10:00|132.2|132.14|132.16|132.08|132.22|132.16|132.04|131.92|181096
1637752500000|2021-11-24 11:15:00|132.18|132.1|132.66|132.56|132.76|132.66|132.18|132.1|155855
1637752800000|2021-11-24 11:20:00|132.64|132.54|132.88|132.84|132.94|132.86|132.44|132.32|195941
1637753100000|2021-11-24 11:25:00|132.92|132.86|132.8|132.74|133.12|133.02|132.74|132.64|61857
1637753400000|2021-11-24 11:30:00|132.76|132.76|132.84|132.76|132.9|132.86|132.76|132.72|25752
1637753700000|2021-11-24 11:35:00|132.8|132.74|132.78|132.72|132.88|132.78|132.66|132.54|41119
1637754000000|2021-11-24 11:40:00|132.76|132.74|133.24|133.2|133.36|133.26|132.74|132.72|163212
1637754300000|2021-11-24 11:45:00|133.16|133.18|133.06|133|133.36|133.28|133.06|132.94|129341
1637754600000|2021-11-24 11:50:00|133.04|133.02|133.04|132.98|133.18|133.1|132.98|132.88|114900
1637754900000|2021-11-24 11:55:00|133.02|132.94|132.86|132.76|133.02|132.94|132.7|132.62|73328
1637755200000|2021-11-24 12:00:00|132.84|132.78|133.34|133.3|133.44|133.32|132.84|132.78|76979
1637755500000|2021-11-24 12:05:00|133.36|133.28|133.26|133.18|133.5|133.4|133.14|133.04|75850
1637755800000|2021-11-24 12:10:00|133.3|133.2|133.4|133.32|133.46|133.36|133.26|133.18|69301
1637756100000|2021-11-24 12:15:00|133.42|133.34|133.52|133.42|133.52|133.42|133.22|133.14|109537
1637756400000|2021-11-24 12:20:00|133.5|133.4|133.64|133.58|133.7|133.6|133.3|133.24|349796
1637756700000|2021-11-24 12:25:00|133.62|133.56|133.64|133.56|133.82|133.74|133.54|133.52|24752
1637757000000|2021-11-24 12:30:00|133.66|133.58|133.16|133.06|133.68|133.6|133.1|133|164373
1637757300000|2021-11-24 12:35:00|133.18|133.08|133.46|133.42|133.46|133.42|133.14|133.06|57727
1637757600000|2021-11-24 12:40:00|133.5|133.44|133.38|133.3|133.7|133.62|133.32|133.22|80453
1637757900000|2021-11-24 12:45:00|133.4|133.32|133.14|133.06|133.5|133.4|133.12|133.04|71686
1637758200000|2021-11-24 12:50:00|133.16|133.08|133.48|133.38|133.52|133.42|133.14|133.06|34588
1637758500000|2021-11-24 12:55:00|133.46|133.36|133.6|133.52|133.62|133.52|133.44|133.36|27764
1637758800000|2021-11-24 13:00:00|133.58|133.54|133.58|133.48|133.76|133.66|133.42|133.4|81399
1637759100000|2021-11-24 13:05:00|133.6|133.5|133.1|133.02|133.7|133.64|133.06|133|162345
1637759400000|2021-11-24 13:10:00|133.16|133.04|133.24|133.16|133.34|133.22|133.14|133.04|62654
1637759700000|2021-11-24 13:15:00|133.26|133.18|133.34|133.26|133.5|133.42|133.14|133.08|204594
1637760000000|2021-11-24 13:20:00|133.32|133.24|133.3|133.22|133.4|133.3|133.12|133|58261
1637760300000|2021-11-24 13:25:00|133.32|133.24|133.6|133.5|133.66|133.54|133.32|133.24|37525
1637760600000|2021-11-24 13:30:00|133.58|133.52|133.38|133.32|133.6|133.54|133.34|133.24|29481
1637760900000|2021-11-24 13:35:00|133.42|133.3|133.12|133.04|133.54|133.44|133.12|133.04|44010
1637761200000|2021-11-24 13:40:00|133.14|133.08|133.2|133.14|133.32|133.22|133.14|133.08|18221
1637761500000|2021-11-24 13:45:00|133.22|133.16|133.12|133.04|133.3|133.24|133.1|133.02|30453
1637761800000|2021-11-24 13:50:00|133.1|133.02|133.22|133.14|133.26|133.16|133|132.9|61901
1637762100000|2021-11-24 13:55:00|133.26|133.16|133|132.94|133.32|133.24|132.9|132.82|90439
1637762400000|2021-11-24 14:00:00|133.06|132.96|133|132.9|133.34|133.26|132.94|132.84|115315
1637762700000|2021-11-24 14:05:00|133.04|132.92|133.02|132.94|133.08|132.98|132.8|132.68|57201
1637763000000|2021-11-24 14:10:00|132.98|132.96|132.08|132|133.1|133.02|132.08|132|107633
1637763300000|2021-11-24 14:15:00|132.1|132.02|132.48|132.3|132.62|132.48|131.74|131.7|1740789
1637763600000|2021-11-24 14:20:00|132.46|132.34|132.64|132.54|132.78|132.62|132.3|132.14|75528
1637763900000|2021-11-24 14:25:00|132.7|132.56|133.02|132.94|133.08|132.98|132.5|132.38|99002
1637764200000|2021-11-24 14:30:00|133.04|132.96|133.18|133.08|133.54|133.38|132.88|132.74|286683
1637764500000|2021-11-24 14:35:00|133.22|133.1|134.32|134.2|134.82|134.66|133.18|133.1|1287612
1637764800000|2021-11-24 14:40:00|134.34|134.22|134.92|134.82|135.54|135.42|133.98|133.84|568130
1637765100000|2021-11-24 14:45:00|134.96|134.86|134.74|134.64|135.42|135.24|134.74|134.64|196116
1637765400000|2021-11-24 14:50:00|134.72|134.66|135.08|134.96|135.46|135.32|134.72|134.66|115984
1637765700000|2021-11-24 14:55:00|135.1|134.98|134.52|134.34|135.4|135.38|134.52|134.32|851844
1637766000000|2021-11-24 15:00:00|134.46|134.36|134.98|134.92|135|134.92|134.46|134.36|393548
1637766300000|2021-11-24 15:05:00|135|134.88|134.9|134.8|135.48|135.4|134.86|134.74|388221
1637766600000|2021-11-24 15:10:00|134.88|134.78|134.98|134.94|135.18|135.04|134.62|134.5|243274
1637766900000|2021-11-24 15:15:00|135|134.96|135.66|135.64|136|135.88|134.94|134.9|831335
1637767200000|2021-11-24 15:20:00|135.7|135.66|136.18|136.12|136.26|136.14|135.7|135.64|252402
1637767500000|2021-11-24 15:25:00|136.16|136.14|136.42|136.36|136.56|136.48|136.16|136.06|133988
1637767800000|2021-11-24 15:30:00|136.4|136.38|136.16|136.06|136.74|136.64|135.42|135.4|2867568
1637768100000|2021-11-24 15:35:00|136.14|136.04|136.06|135.9|136.14|136.04|135.72|135.54|636339
1637768400000|2021-11-24 15:40:00|136.04|135.92|135.7|135.62|136.24|136.2|135.68|135.58|311537
1637768700000|2021-11-24 15:45:00|135.74|135.64|136.06|135.98|136.12|136.04|135.68|135.6|345843
1637769000000|2021-11-24 15:50:00|136.12|136|135.28|135.18|136.2|136.1|135.24|135.12|330080
1637769300000|2021-11-24 15:55:00|135.3|135.2|135.46|135.36|135.54|135.48|135.16|135.1|219065
1637769600000|2021-11-24 16:00:00|135.44|135.38|134.6|134.5|135.44|135.38|134.5|134.42|357020
1637769900000|2021-11-24 16:05:00|134.62|134.52|134.92|134.88|135.18|135.08|134.62|134.52|152037
1637770200000|2021-11-24 16:10:00|134.96|134.9|134.98|134.9|135.12|135.02|133.82|133.7|1437832
1637770500000|2021-11-24 16:15:00|135|134.92|135.52|135.4|135.68|135.6|135|134.86|543614
1637770800000|2021-11-24 16:20:00|135.54|135.38|135.36|135.26|135.66|135.58|135.2|135.1|384546
1637771100000|2021-11-24 16:25:00|135.38|135.28|135.34|135.2|135.78|135.66|135.1|135.08|362055
1637827200000|2021-11-25 08:00:00|136.66|135.18|136.02|135.46|137|136.82|135.74|135.14|216930
1637827500000|2021-11-25 08:05:00|136.06|135.52|135.3|135.04|137|136.6|134.76|134.12|715076
1637827800000|2021-11-25 08:10:00|135.28|135.06|135.86|135.7|135.88|135.7|134.98|134.74|131725
1637828100000|2021-11-25 08:15:00|135.88|135.66|135.3|135.1|135.9|135.66|135.08|134.88|128469
1637828400000|2021-11-25 08:20:00|135.32|135.12|135.54|135.36|135.58|135.36|135.08|134.86|93433
1637828700000|2021-11-25 08:25:00|135.52|135.32|135.28|135.18|135.74|135.58|135.06|134.92|81126
1637829000000|2021-11-25 08:30:00|135.26|135.1|135.46|135.34|135.54|135.42|134.9|134.74|102587
1637829300000|2021-11-25 08:35:00|135.48|135.36|135.28|135.14|135.48|135.36|135.26|135.08|16587
1637829600000|2021-11-25 08:40:00|135.24|135.12|135.24|135.12|135.38|135.28|135.16|135.02|66420
1637829900000|2021-11-25 08:45:00|135.22|135.14|135.12|134.98|135.22|135.14|134.92|134.76|87848
1637830200000|2021-11-25 08:50:00|135.14|135|134.9|134.78|135.16|135.06|134.86|134.74|17722
1637830500000|2021-11-25 08:55:00|134.92|134.8|135|134.92|135.08|134.94|134.86|134.72|12694
1637830800000|2021-11-25 09:00:00|134.98|134.88|135.04|134.98|135.04|134.98|134.88|134.78|10733
1637831100000|2021-11-25 09:05:00|135.08|134.96|135.08|135.02|135.08|135.04|134.96|134.88|51547
1637831400000|2021-11-25 09:10:00|135.1|135|134.82|134.74|135.1|135|134.7|134.6|80031
1637831700000|2021-11-25 09:15:00|134.8|134.72|135.08|134.98|135.08|134.98|134.68|134.58|66860
1637832000000|2021-11-25 09:20:00|135.1|135|135.1|135|135.4|135.28|135|134.92|27491
1637832300000|2021-11-25 09:25:00|135.12|135.02|135.06|134.96|135.16|135.1|135|134.88|61743
1637832600000|2021-11-25 09:30:00|135.08|134.98|135.24|135.2|135.3|135.22|135.02|134.94|109056
1637832900000|2021-11-25 09:35:00|135.22|135.16|135.18|135.1|135.26|135.18|135.14|135.08|53363
1637833200000|2021-11-25 09:40:00|135.16|135.08|135.1|135.06|135.16|135.08|134.98|134.94|55570
1637833500000|2021-11-25 09:45:00|135.08|135.04|135.12|135.06|135.22|135.16|135.02|134.94|44849
1637833800000|2021-11-25 09:50:00|135.14|135.08|135.22|135.16|135.44|135.34|135.08|134.98|43355
1637834100000|2021-11-25 09:55:00|135.2|135.12|134.86|134.76|135.26|135.18|134.82|134.74|64222
1637834400000|2021-11-25 10:00:00|134.88|134.78|134.94|134.86|135.04|134.92|134.84|134.78|33383
1637834700000|2021-11-25 10:05:00|134.96|134.88|135|134.92|135.04|134.96|134.9|134.8|25660
1637835000000|2021-11-25 10:10:00|134.98|134.9|135.22|135.12|135.22|135.12|134.96|134.9|42509
1637835300000|2021-11-25 10:15:00|135.24|135.14|135.66|135.58|135.66|135.58|135.14|135.04|132931
1637835600000|2021-11-25 10:20:00|135.68|135.6|135.56|135.48|135.82|135.72|135.52|135.4|40684
1637835900000|2021-11-25 10:25:00|135.58|135.5|135.62|135.54|135.66|135.58|135.38|135.28|65955
1637836200000|2021-11-25 10:30:00|135.66|135.56|135.92|135.86|135.96|135.86|135.58|135.48|54094
1637836500000|2021-11-25 10:35:00|135.94|135.88|135.82|135.72|136.06|136|135.7|135.58|68600
1637836800000|2021-11-25 10:40:00|135.8|135.7|135.8|135.74|136|135.9|135.66|135.6|62319
1637837100000|2021-11-25 10:45:00|135.78|135.72|136.3|136.18|136.34|136.2|135.62|135.52|217295
1637837400000|2021-11-25 10:50:00|136.28|136.16|136.44|136.36|136.44|136.36|136.24|136.12|33443
1637837700000|2021-11-25 10:55:00|136.48|136.38|136.8|136.74|136.92|136.84|136.48|136.38|137669
1637838000000|2021-11-25 11:00:00|136.86|136.76|137|136.88|137|136.88|136.62|136.54|64059
1637838300000|2021-11-25 11:05:00|136.98|136.9|136.84|136.7|137.08|136.94|136.56|136.54|136232
1637838600000|2021-11-25 11:10:00|136.86|136.72|136.88|136.76|136.96|136.88|136.74|136.58|55708
1637838900000|2021-11-25 11:15:00|136.86|136.74|136.72|136.62|136.94|136.82|136.7|136.6|33897
1637839200000|2021-11-25 11:20:00|136.7|136.6|136.74|136.64|136.78|136.7|136.54|136.42|92426
1637839500000|2021-11-25 11:25:00|136.72|136.6|136.94|136.88|137.06|136.96|136.64|136.54|16496
1637839800000|2021-11-25 11:30:00|136.92|136.9|137.02|136.94|137.12|137.02|136.82|136.76|66219
1637840100000|2021-11-25 11:35:00|137|136.92|136.94|136.84|137.1|137.04|136.84|136.74|80758
1637840400000|2021-11-25 11:40:00|136.92|136.82|137.66|137.54|137.76|137.66|136.84|136.76|303220
1637840700000|2021-11-25 11:45:00|137.64|137.56|137.66|137.56|137.72|137.62|137.42|137.3|84953
1637841000000|2021-11-25 11:50:00|137.64|137.48|137.52|137.46|137.64|137.56|137.42|137.32|144120
1637841300000|2021-11-25 11:55:00|137.5|137.42|136.94|136.8|137.5|137.42|136.84|136.7|317547
1637841600000|2021-11-25 12:00:00|136.86|136.82|136.96|136.84|137.3|137.2|136.86|136.78|109192
1637841900000|2021-11-25 12:05:00|137|136.86|137.18|137.06|137.18|137.06|136.94|136.8|54167
1637842200000|2021-11-25 12:10:00|137.16|137.04|137.3|137.18|137.4|137.26|137.08|136.96|45171
1637842500000|2021-11-25 12:15:00|137.32|137.2|137.22|137.14|137.34|137.22|137.14|137.06|105773
1637842800000|2021-11-25 12:20:00|137.2|137.12|137.3|137.22|137.32|137.26|137.02|136.9|53360
1637843100000|2021-11-25 12:25:00|137.34|137.24|137.42|137.32|137.44|137.34|137.26|137.18|48514
1637843400000|2021-11-25 12:30:00|137.4|137.34|137.12|137.04|137.4|137.34|137|136.96|83158
1637843700000|2021-11-25 12:35:00|137.1|137.02|137.22|137.14|137.28|137.18|137.06|136.96|39539
1637844000000|2021-11-25 12:40:00|137.2|137.12|137.38|137.3|137.54|137.46|137.18|137.08|119919
1637844300000|2021-11-25 12:45:00|137.36|137.28|137.26|137.18|137.36|137.28|137.12|137.04|25025
1637844600000|2021-11-25 12:50:00|137.24|137.2|137.34|137.24|137.36|137.24|137.1|137|47685
1637844900000|2021-11-25 12:55:00|137.36|137.28|137.14|137.06|137.58|137.48|137.1|136.98|201273
1637845200000|2021-11-25 13:00:00|137.16|137.04|137.08|136.96|137.18|137.1|136.88|136.8|38166
1637845500000|2021-11-25 13:05:00|137.06|137|137|136.92|137.12|137.04|136.94|136.86|95231
1637845800000|2021-11-25 13:10:00|136.98|136.88|136.92|136.82|137|136.96|136.82|136.72|118550
1637846100000|2021-11-25 13:15:00|136.9|136.84|136.88|136.82|136.94|136.88|136.76|136.68|57320
1637846400000|2021-11-25 13:20:00|136.9|136.8|137.12|137.04|137.18|137.06|136.9|136.8|19190
1637846700000|2021-11-25 13:25:00|137.1|137.06|137.1|137|137.18|137.08|137.04|136.98|62208
1637847000000|2021-11-25 13:30:00|137.12|137.02|137.2|137.1|137.28|137.18|137.12|137.02|19994
1637847300000|2021-11-25 13:35:00|137.18|137.12|137|136.9|137.2|137.12|136.92|136.84|41779
1637847600000|2021-11-25 13:40:00|136.96|136.92|136.98|136.88|137|136.96|136.84|136.74|68034
1637847900000|2021-11-25 13:45:00|136.96|136.86|136.92|136.82|136.96|136.86|136.72|136.62|24442
1637848200000|2021-11-25 13:50:00|136.9|136.8|136.72|136.6|136.94|136.86|136.62|136.5|93071
1637848500000|2021-11-25 13:55:00|136.74|136.62|136.78|136.7|136.86|136.78|136.68|136.56|51522
1637848800000|2021-11-25 14:00:00|136.76|136.66|137.08|137.02|137.08|137.02|136.68|136.62|159122
1637849100000|2021-11-25 14:05:00|137.12|137.08|137.2|137.14|137.22|137.14|137.06|136.98|24709
1637849400000|2021-11-25 14:10:00|137.24|137.12|136.88|136.8|137.24|137.12|136.86|136.76|37613
1637849700000|2021-11-25 14:15:00|136.8|136.78|136.88|136.86|136.9|136.86|136.8|136.74|43526
1637850000000|2021-11-25 14:20:00|136.9|136.88|137.08|137.06|137.14|137.1|136.9|136.88|40705
1637850300000|2021-11-25 14:25:00|137.12|137.04|137.24|137.14|137.26|137.16|137.04|136.96|48444
1637850600000|2021-11-25 14:30:00|137.26|137.16|137.32|137.26|137.42|137.38|137.24|137.14|64792
1637850900000|2021-11-25 14:35:00|137.34|137.28|137|136.94|137.38|137.32|136.84|136.74|255046
1637851200000|2021-11-25 14:40:00|136.96|136.92|136.94|136.88|136.96|136.94|136.86|136.76|138693
1637851500000|2021-11-25 14:45:00|136.92|136.86|136.96|136.9|137.16|137.1|136.92|136.84|46445
1637851800000|2021-11-25 14:50:00|136.92|136.92|137.1|137.04|137.28|137.2|136.9|136.82|36592
1637852100000|2021-11-25 14:55:00|137.12|137.06|136.88|136.8|137.12|137.1|136.78|136.74|58535
1637852400000|2021-11-25 15:00:00|136.86|136.76|137.1|137|137.28|137.18|136.84|136.74|77183
1637852700000|2021-11-25 15:05:00|137.08|137.02|137|136.92|137.1|137.02|136.92|136.82|93973
1637853000000|2021-11-25 15:10:00|136.98|136.9|136.96|136.88|137.04|137|136.86|136.78|115588
1637853300000|2021-11-25 15:15:00|136.94|136.9|136.82|136.78|136.96|136.9|136.82|136.74|60753
1637853600000|2021-11-25 15:20:00|136.8|136.76|136.86|136.82|136.92|136.88|136.78|136.74|41252
1637853900000|2021-11-25 15:25:00|136.84|136.8|136.96|136.9|137.02|136.94|136.82|136.78|140114
1637854200000|2021-11-25 15:30:00|136.94|136.88|136.86|136.82|136.94|136.9|136.78|136.74|84926
1637854500000|2021-11-25 15:35:00|136.88|136.84|137.1|137.04|137.1|137.04|136.86|136.82|145791
1637854800000|2021-11-25 15:40:00|137.14|137.06|137.24|137.18|137.28|137.26|137.12|137.06|102965
1637855100000|2021-11-25 15:45:00|137.26|137.2|137.2|137.12|137.44|137.38|137.1|137.02|178541
1637855400000|2021-11-25 15:50:00|137.22|137.14|137|136.94|137.24|137.2|136.94|136.88|97711
1637855700000|2021-11-25 15:55:00|137.02|136.96|137.22|137.18|137.26|137.18|137|136.94|49669
1637856000000|2021-11-25 16:00:00|137.26|137.2|137.16|137.12|137.3|137.22|137.08|137.02|107502
1637856300000|2021-11-25 16:05:00|137.14|137.1|136.98|136.92|137.14|137.12|136.96|136.92|57223
1637856600000|2021-11-25 16:10:00|137|136.94|136.96|136.88|137.04|136.94|136.74|136.66|47426
1637856900000|2021-11-25 16:15:00|136.94|136.84|136.92|136.84|136.94|136.88|136.7|136.66|123536
1637857200000|2021-11-25 16:20:00|136.94|136.86|136.82|136.76|137|136.92|136.8|136.74|134595
1637857500000|2021-11-25 16:25:00|136.84|136.82|136.8|136.7|137.02|136.92|136.64|136.56|188265
1637913900000|2021-11-26 08:05:00|125|122|120.38|120.16|125|124.32|117.44|117|4841200
1637914200000|2021-11-26 08:10:00|120.46|120.18|122.2|121.94|122.78|122.5|120|119.84|3474981
1637914500000|2021-11-26 08:15:00|122.14|121.92|120.36|120.2|122.44|122.2|120.02|119.84|2815017
1637914800000|2021-11-26 08:20:00|120.38|120.5|119.3|119.16|120.52|120.5|118.16|117.84|2950900
1637915100000|2021-11-26 08:25:00|119.32|119.08|121.18|121.1|121.6|121.36|118.8|118.58|3017039
1637915400000|2021-11-26 08:30:00|121.14|121.08|121.08|120.92|123|122.88|120.56|120.4|3783158
1637915700000|2021-11-26 08:35:00|121.06|120.86|121.46|121.3|122.14|122.08|120.56|120.36|3915311
1637916000000|2021-11-26 08:40:00|121.44|121.28|123.76|123.52|123.78|123.6|121.32|121.18|3004255
1637916300000|2021-11-26 08:45:00|123.72|123.54|124.3|124.14|125|124.48|122.84|122.62|3439624
1637916600000|2021-11-26 08:50:00|124.28|124.12|125.5|125.38|125.66|125.38|123.86|123.76|2958714
1637916900000|2021-11-26 08:55:00|125.48|125.4|127.72|127.42|127.92|127.48|125.48|125.38|1698815
1637917200000|2021-11-26 09:00:00|127.7|127.4|127.8|127.62|128|127.64|125.38|125.12|1637897
1637917500000|2021-11-26 09:05:00|127.78|127.6|124.86|124.68|127.78|127.6|123.66|123.46|1678076
1637917800000|2021-11-26 09:10:00|125|124.7|125.34|125.2|126.12|126.04|124.6|124.4|1521639
1637918100000|2021-11-26 09:15:00|125.32|125.16|125.44|125.3|125.46|125.4|124.44|124.38|1147227
1637918400000|2021-11-26 09:20:00|125.46|125.32|126.36|126.22|126.48|126.42|125.24|125.02|1062537
1637918700000|2021-11-26 09:25:00|126.34|126.26|127.04|126.9|127.16|126.92|125.84|125.74|583188
1637919000000|2021-11-26 09:30:00|126.98|126.92|126.72|126.6|127.2|127.02|125.98|125.76|667715
1637919300000|2021-11-26 09:35:00|126.7|126.58|126.18|126.04|126.72|126.62|125.58|125.44|1108644
1637919600000|2021-11-26 09:40:00|126.16|126.06|125.84|125.7|126.9|126.7|125.48|125.32|697658
1637919900000|2021-11-26 09:45:00|125.82|125.68|125.64|125.5|126.08|125.88|125.38|125.16|547396
1637920200000|2021-11-26 09:50:00|125.62|125.48|125.36|125.22|125.9|125.84|125|124.82|792591
1637920500000|2021-11-26 09:55:00|125.38|125.2|125.46|125.34|125.56|125.48|124.94|124.8|395412
1637920800000|2021-11-26 10:00:00|125.48|125.38|124.98|124.88|125.54|125.4|124.84|124.74|664505
1637921100000|2021-11-26 10:05:00|124.96|124.86|124.88|124.78|125.14|125.04|124.84|124.7|388283
1637921400000|2021-11-26 10:10:00|124.86|124.76|124.82|124.64|124.92|124.86|124.1|123.96|567417
1637921700000|2021-11-26 10:15:00|124.76|124.6|124.1|123.96|124.88|124.8|124|123.9|448912
1637922000000|2021-11-26 10:20:00|124.08|123.92|123.9|123.78|124.2|124.14|123.86|123.68|401282
1637922300000|2021-11-26 10:25:00|123.92|123.76|123.94|123.8|124.12|124|123.78|123.76|328832
1637922600000|2021-11-26 10:30:00|123.92|123.78|123.22|123.1|123.92|123.8|123.06|123|356964
1637922900000|2021-11-26 10:35:00|123.26|123.12|123.08|123|123.44|123.3|123|122.86|399300
1637923200000|2021-11-26 10:40:00|123.06|122.94|123.22|123.1|123.42|123.28|122.74|122.62|553520
1637923500000|2021-11-26 10:45:00|123.2|123.08|121.62|121.5|123.2|123.08|121.48|121.34|1500085
1637923800000|2021-11-26 10:50:00|121.66|121.52|122.38|122.26|122.52|122.5|121.52|121.36|886332
1637924100000|2021-11-26 10:55:00|122.4|122.28|122.3|122.2|122.6|122.38|121.78|121.6|570345
1637924400000|2021-11-26 11:00:00|122.28|122.16|122.06|121.98|122.46|122.36|121.58|121.44|679307
1637924700000|2021-11-26 11:05:00|122.04|121.96|122|121.94|122.82|122.7|121.78|121.68|712932
1637925000000|2021-11-26 11:10:00|122.04|121.96|122.06|121.98|122.62|122.44|121.86|121.76|1175587
1637925300000|2021-11-26 11:15:00|122.08|121.96|122.74|122.6|122.74|122.6|121.86|121.7|643079
1637925600000|2021-11-26 11:20:00|122.76|122.64|122.3|122.16|124.02|123.92|122.2|122.08|598121
1637925900000|2021-11-26 11:25:00|122.32|122.18|122.88|122.74|122.92|122.74|122.06|121.96|740320
1637926200000|2021-11-26 11:30:00|122.94|122.76|122.5|122.42|123.12|123|122.24|122.1|454024
1637926500000|2021-11-26 11:35:00|122.54|122.5|123.78|123.7|123.88|123.76|122.46|122.4|1018891
1637926800000|2021-11-26 11:40:00|123.76|123.68|123.48|123.34|124.16|124.1|123.4|123.28|648816
1637927100000|2021-11-26 11:45:00|123.46|123.32|123.2|123.1|124.14|123.88|123.08|122.98|966164
1637927400000|2021-11-26 11:50:00|123.18|123.08|121.94|121.88|123.28|123.22|121.94|121.84|543352
1637927700000|2021-11-26 11:55:00|121.96|121.9|122.56|122.48|122.64|122.62|121.72|121.52|686437
1637928000000|2021-11-26 12:00:00|122.54|122.46|122.58|122.44|122.86|122.84|122.32|122.16|559088
1637928300000|2021-11-26 12:05:00|122.6|122.46|123.16|123.04|123.32|123.2|122.58|122.46|669223
1637928600000|2021-11-26 12:10:00|123.14|123.02|122.72|122.7|123.18|123.16|122.66|122.52|354010
1637928900000|2021-11-26 12:15:00|122.8|122.72|122.84|122.7|122.94|122.8|122.42|122.38|175947
1637929200000|2021-11-26 12:20:00|122.86|122.86|123|122.92|123.04|122.98|122.8|122.7|337418
1637929500000|2021-11-26 12:25:00|123.02|122.94|123.08|122.98|123.24|123.16|122.92|122.78|215991
1637929800000|2021-11-26 12:30:00|123.06|123|123.32|123.2|123.86|123.76|122.96|122.84|325171
1637930100000|2021-11-26 12:35:00|123.18|123.18|122.96|122.84|123.32|123.2|122.84|122.64|239392
1637930400000|2021-11-26 12:40:00|122.98|122.86|123.3|123.28|123.46|123.38|122.98|122.86|265622
1637930700000|2021-11-26 12:45:00|123.38|123.38|123.3|123.18|123.98|123.86|123.2|123.12|496817
1637931000000|2021-11-26 12:50:00|123.28|123.16|122.68|122.58|123.28|123.18|122.28|122.14|399591
1637931300000|2021-11-26 12:55:00|122.72|122.68|122.76|122.68|123.06|123.02|122.58|122.44|326601
1637931600000|2021-11-26 13:00:00|122.8|122.7|123.62|123.48|123.8|123.68|122.44|122.3|1041851
1637931900000|2021-11-26 13:05:00|123.6|123.46|123.36|123.26|123.74|123.66|123.24|123.16|286278
1637932200000|2021-11-26 13:10:00|123.4|123.28|123.68|123.58|123.9|123.76|123.4|123.28|182014
1637932500000|2021-11-26 13:15:00|123.7|123.6|122.86|122.72|123.92|123.8|122.66|122.52|420883
1637932800000|2021-11-26 13:20:00|122.88|122.74|122.66|122.54|122.9|122.88|122.38|122.3|216929
1637933100000|2021-11-26 13:25:00|122.68|122.52|122.9|122.78|122.92|122.84|122.38|122.22|535795
1637933400000|2021-11-26 13:30:00|122.88|122.76|123.02|122.94|123.24|123.1|122.68|122.54|421022
1637933700000|2021-11-26 13:35:00|123.04|122.96|122.9|122.78|123.14|123.12|122.7|122.58|424343
1637934000000|2021-11-26 13:40:00|122.88|122.76|122.54|122.46|123.32|123.22|122.48|122.44|363914
1637934300000|2021-11-26 13:45:00|122.6|122.48|123.42|123.38|123.46|123.38|122.54|122.48|342198
1637934600000|2021-11-26 13:50:00|123.4|123.34|123.7|123.6|123.82|123.72|123.3|123.18|339791
1637934900000|2021-11-26 13:55:00|123.68|123.58|123.14|123.08|123.68|123.58|123|122.9|255984
1637935200000|2021-11-26 14:00:00|123.18|123.1|122.74|122.66|123.26|123.12|122.74|122.66|191309
1637935500000|2021-11-26 14:05:00|122.72|122.64|122.96|122.84|123.04|122.94|122.62|122.52|197518
1637935800000|2021-11-26 14:10:00|122.94|122.82|122.76|122.66|122.96|122.86|122.62|122.5|198806
1637936100000|2021-11-26 14:15:00|122.74|122.64|122.8|122.72|122.96|122.9|122.7|122.6|188633
1637936400000|2021-11-26 14:20:00|122.78|122.7|123.12|123.02|123.22|123.1|122.68|122.6|219111
1637936700000|2021-11-26 14:25:00|123.1|123|123.12|123.02|123.26|123.12|122.72|122.58|394017
1637937000000|2021-11-26 14:30:00|123.1|122.96|122.68|122.6|123.18|123.08|122.62|122.5|656819
1637937300000|2021-11-26 14:35:00|122.7|122.62|123.14|123.04|123.26|123.14|122.68|122.56|406668
1637937600000|2021-11-26 14:40:00|123.12|123.02|122.88|122.78|123.12|123.04|122.68|122.6|489316
1637937900000|2021-11-26 14:45:00|122.86|122.8|122.18|122.1|122.88|122.8|122.12|122.06|446295
1637938200000|2021-11-26 14:50:00|122.16|122.08|123.02|122.98|123.12|123.04|122.16|122.06|582472
1637938500000|2021-11-26 14:55:00|123.06|123|123.36|123.26|123.82|123.7|122.98|122.9|590900
1637938800000|2021-11-26 15:00:00|123.34|123.24|123.44|123.34|124.08|124.04|123.32|123.24|408598
1637939100000|2021-11-26 15:05:00|123.42|123.32|123.24|123.14|123.52|123.4|123.1|123|323459
1637939400000|2021-11-26 15:10:00|123.26|123.16|123.26|123.18|123.28|123.26|123.02|123|429242
1637939700000|2021-11-26 15:15:00|123.28|123.2|123.58|123.54|123.62|123.56|123.22|123.12|596580
1637940000000|2021-11-26 15:20:00|123.62|123.56|123.52|123.46|123.92|123.84|123.52|123.44|453589
1637940300000|2021-11-26 15:25:00|123.54|123.48|123.6|123.54|123.74|123.62|123.24|123.1|416565
1637940600000|2021-11-26 15:30:00|123.58|123.5|122.96|122.86|123.76|123.7|122.72|122.62|576568
1637940900000|2021-11-26 15:35:00|123.02|122.88|122.3|122.2|123.54|123.48|122.28|122.16|828472
1637941200000|2021-11-26 15:40:00|122.32|122.24|122.68|122.64|122.72|122.64|122.2|122.1|560404
1637941500000|2021-11-26 15:45:00|122.66|122.62|123.22|123.12|123.26|123.18|122.52|122.44|597505
1637941800000|2021-11-26 15:50:00|123.2|123.14|122.8|122.74|123.22|123.16|122.64|122.56|427546
1637942100000|2021-11-26 15:55:00|122.78|122.72|122.16|122.04|122.82|122.76|122.16|122.04|730793
1637942400000|2021-11-26 16:00:00|122.14|122.08|122.22|122.12|122.4|122.38|122.1|122.02|410699
1637942700000|2021-11-26 16:05:00|122.2|122.1|122.22|122.12|122.4|122.34|122.1|122.02|578840
1637943000000|2021-11-26 16:10:00|122.2|122.14|122.22|122.18|122.44|122.36|122.02|122|716745
1637943300000|2021-11-26 16:15:00|122.2|122.16|122.04|122|122.4|122.36|121.92|121.82|623577
1637943600000|2021-11-26 16:20:00|122.06|122.02|122.28|122.2|122.36|122.3|122.04|121.96|725985
1637943900000|2021-11-26 16:25:00|122.26|122.18|122.28|122.2|122.74|122.64|122.14|122.12|1930867
1638172800000|2021-11-29 08:00:00|124.02|123.44|124.9|124.6|125.24|124.82|123.74|123.38|2592496
1638173100000|2021-11-29 08:05:00|124.94|124.62|123|122.78|125.22|125|122.62|122.5|1138475
1638173400000|2021-11-29 08:10:00|123.1|122.8|121.56|121.32|123.1|122.82|121.4|121.2|1079074
1638173700000|2021-11-29 08:15:00|121.68|121.38|122.34|122.14|122.64|122.38|121.44|120.96|656540
1638174000000|2021-11-29 08:20:00|122.36|122.16|123.3|123|123.78|123.58|122.34|122.14|662099
1638174300000|2021-11-29 08:25:00|123.28|123.04|122.14|121.98|123.32|123.08|122.12|121.96|830138
1638174600000|2021-11-29 08:30:00|122.12|121.96|122.92|122.76|124.88|123.12|121.46|121.44|1949951
1638174900000|2021-11-29 08:35:00|122.98|122.78|122.8|122.68|123.24|123.06|122.62|122.44|886832
1638175200000|2021-11-29 08:40:00|122.88|122.7|123.18|123.06|123.22|123.06|122.58|122.5|275071
1638175500000|2021-11-29 08:45:00|123.16|123.04|123.16|123.06|123.52|123.38|123.06|122.9|219878
1638175800000|2021-11-29 08:50:00|123.14|123|122.68|122.52|123.24|123.06|122.54|122.4|338286
1638176100000|2021-11-29 08:55:00|122.66|122.5|122.98|122.82|123.12|122.98|122.48|122.4|399010
1638176400000|2021-11-29 09:00:00|122.96|122.86|123.24|123.12|123.44|123.28|122.9|122.74|369062
1638176700000|2021-11-29 09:05:00|123.28|123.14|123.22|123.12|123.78|123.66|123.1|123|424521
1638177000000|2021-11-29 09:10:00|123.2|123.1|123.66|123.6|124.04|123.92|123.14|123.08|276693
1638177300000|2021-11-29 09:15:00|123.68|123.62|123.58|123.44|123.94|123.82|123.36|123.3|185006
1638177600000|2021-11-29 09:20:00|123.56|123.42|124.12|124.04|124.44|124.34|123.54|123.42|1086919
1638177900000|2021-11-29 09:25:00|124.16|124|123.98|123.86|124.28|124.12|123.52|123.4|811294
1638178200000|2021-11-29 09:30:00|123.96|123.82|123.78|123.7|124.6|124.46|123.6|123.44|1050116
1638178500000|2021-11-29 09:35:00|123.76|123.68|123.78|123.64|123.8|123.68|123.4|123.3|702847
1638178800000|2021-11-29 09:40:00|123.8|123.66|123.76|123.62|124.34|124.18|123.44|123.36|1091308
1638179100000|2021-11-29 09:45:00|123.78|123.64|124|123.9|124.46|124.44|123.72|123.64|1129821
1638179400000|2021-11-29 09:50:00|123.98|123.92|123.88|123.8|124.34|124.18|123.76|123.68|306532
1638179700000|2021-11-29 09:55:00|123.93|123.8|123.18|123.01|124.05|123.9|123.18|123.01|46632
1638180000000|2021-11-29 10:00:00|123.2|123.08|124.06|123.96|124.08|124.02|123.2|123.06|747552
1638180300000|2021-11-29 10:05:00|124.04|123.94|123.52|123.42|124.06|123.94|123.38|123.32|205974
1638180600000|2021-11-29 10:10:00|123.5|123.4|123.68|123.56|123.8|123.72|123.36|123.24|132815
1638180900000|2021-11-29 10:15:00|123.64|123.54|123.66|123.56|123.8|123.68|123.44|123.36|74649
1638181200000|2021-11-29 10:20:00|123.71|123.56|124.17|124.02|124.31|124.16|123.6|123.45|33213
1638181500000|2021-11-29 10:25:00|124.1|123.97|123.89|123.78|124.23|124.06|123.78|123.65|30477
1638181800000|2021-11-29 10:30:00|123.84|123.73|123.9|123.77|124.21|124.06|123.64|123.51|24008
1638182100000|2021-11-29 10:35:00|123.88|123.82|123.99|123.84|124.23|124.08|123.76|123.59|37337
1638182400000|2021-11-29 10:40:00|123.94|123.79|124.2|124.05|124.2|124.05|123.88|123.73|11389
1638182700000|2021-11-29 10:45:00|124.44|124.34|124.3|124.2|124.74|124.66|124.28|124.2|458050
1638183000000|2021-11-29 10:50:00|124.28|124.18|124.86|124.74|125.06|125|124.16|124.04|658585
1638183300000|2021-11-29 10:55:00|124.84|124.72|124.32|124.3|124.84|124.74|124.24|124.12|954372
1638183600000|2021-11-29 11:00:00|124.38|124.32|124.64|124.56|124.78|124.68|124.38|124.3|181899
1638183900000|2021-11-29 11:05:00|124.66|124.58|124.72|124.62|124.84|124.72|124.46|124.44|120696
1638184200000|2021-11-29 11:10:00|124.7|124.58|125.2|125.1|125.44|125.3|124.56|124.5|432787
1638184500000|2021-11-29 11:15:00|125.18|125.04|125|124.9|125.2|125.1|124.88|124.78|190815
1638184800000|2021-11-29 11:20:00|124.98|124.88|124.9|124.8|125.04|124.96|124.84|124.76|183022
1638185100000|2021-11-29 11:25:00|124.88|124.78|124.68|124.58|124.92|124.82|124.62|124.52|243050
1638185400000|2021-11-29 11:30:00|124.66|124.56|124.46|124.38|124.68|124.58|124.24|124.16|251871
1638185700000|2021-11-29 11:35:00|124.5|124.4|124.54|124.44|124.82|124.74|124.5|124.4|93549
1638186000000|2021-11-29 11:40:00|124.52|124.46|124.42|124.34|124.84|124.72|124.38|124.28|98977
1638186300000|2021-11-29 11:45:00|124.4|124.44|124.54|124.48|124.76|124.68|124.4|124.36|156218
1638186600000|2021-11-29 11:50:00|124.52|124.52|124.04|123.98|124.54|124.52|124|123.96|212140
1638186900000|2021-11-29 11:55:00|124.02|123.96|123.88|123.78|124.14|124.04|123.84|123.74|151581
1638187200000|2021-11-29 12:00:00|123.86|123.8|123.64|123.58|123.94|123.84|123.64|123.54|103434
1638187500000|2021-11-29 12:05:00|123.62|123.56|123.76|123.66|124.04|123.9|123.52|123.44|215920
1638187800000|2021-11-29 12:10:00|123.74|123.62|123.82|123.74|123.96|123.84|123.62|123.52|81562
1638188100000|2021-11-29 12:15:00|123.8|123.72|123.78|123.72|123.94|123.84|123.66|123.58|69232
1638188400000|2021-11-29 12:20:00|123.82|123.74|123.76|123.68|124|123.88|123.72|123.62|74505
1638188700000|2021-11-29 12:25:00|123.74|123.66|123.52|123.46|124|123.9|123.5|123.46|273256
1638189000000|2021-11-29 12:30:00|123.56|123.48|123.96|123.86|124|123.92|123.52|123.46|185232
1638189300000|2021-11-29 12:35:00|123.94|123.84|123.92|123.82|123.96|123.9|123.68|123.6|94466
1638189600000|2021-11-29 12:40:00|123.94|123.84|124.14|124.06|124.28|124.18|123.9|123.82|86920
1638189900000|2021-11-29 12:45:00|124.16|124.08|124.32|124.28|124.44|124.36|124.06|124.02|162323
1638190200000|2021-11-29 12:50:00|124.34|124.3|124.58|124.48|124.68|124.6|124.3|124.2|468011
1638190500000|2021-11-29 12:55:00|124.56|124.46|123.98|123.88|124.56|124.46|123.96|123.88|208861
1638190800000|2021-11-29 13:00:00|123.96|123.9|124.02|123.96|124.2|124.1|123.86|123.82|129966
1638191100000|2021-11-29 13:05:00|124.04|123.98|124.4|124.32|124.46|124.34|124.04|123.98|170451
1638191400000|2021-11-29 13:10:00|124.38|124.3|124.3|124.18|124.5|124.4|124.16|124.12|60272
1638191700000|2021-11-29 13:15:00|124.28|124.2|124.1|124.06|124.34|124.24|124.1|124.04|117908
1638192000000|2021-11-29 13:20:00|124.08|124.02|124.3|124.2|124.32|124.22|123.94|123.84|98034
1638192300000|2021-11-29 13:25:00|124.32|124.22|124.3|124.22|124.44|124.34|124.12|124.04|102423
1638192600000|2021-11-29 13:30:00|124.32|124.24|124.2|124.12|124.38|124.32|124.14|124.1|110818
1638192900000|2021-11-29 13:35:00|124.22|124.16|124.16|124.08|124.22|124.18|123.98|123.92|109026
1638193200000|2021-11-29 13:40:00|124.14|124.1|124.76|124.66|124.98|124.9|124.14|124.08|143271
1638193500000|2021-11-29 13:45:00|124.7|124.68|124.6|124.54|124.86|124.74|124.58|124.52|72721
1638193800000|2021-11-29 13:50:00|124.62|124.56|124.74|124.7|124.92|124.8|124.6|124.54|116245
1638194100000|2021-11-29 13:55:00|124.72|124.68|124.5|124.42|124.78|124.7|124.5|124.4|106780
1638194400000|2021-11-29 14:00:00|124.48|124.4|124.78|124.7|125.1|125.06|124.48|124.38|125037
1638194700000|2021-11-29 14:05:00|124.82|124.72|125|124.9|125.2|125.1|124.82|124.72|121592
1638195000000|2021-11-29 14:10:00|124.98|124.86|124.74|124.68|125.1|124.98|124.68|124.58|285181
1638195300000|2021-11-29 14:15:00|124.72|124.7|124.5|124.4|124.8|124.7|124.44|124.36|112273
1638195600000|2021-11-29 14:20:00|124.48|124.42|124.22|124.12|124.56|124.46|124.2|124.1|490445
1638195900000|2021-11-29 14:25:00|124.18|124.08|123.98|123.9|124.2|124.12|123.94|123.86|707596
1638196200000|2021-11-29 14:30:00|124|123.92|123.88|123.74|124.54|124.44|123.66|123.6|420660
1638196500000|2021-11-29 14:35:00|123.9|123.76|123.64|123.56|124.04|123.9|123.62|123.54|226772
1638196800000|2021-11-29 14:40:00|123.62|123.52|123.22|123.1|123.62|123.54|123.1|123.02|138965
1638197100000|2021-11-29 14:45:00|123.2|123.12|122.74|122.64|123.22|123.14|122.72|122.6|341246
1638197400000|2021-11-29 14:50:00|122.7|122.6|122.64|122.56|122.8|122.68|122.04|121.9|1374129
1638197700000|2021-11-29 14:55:00|122.62|122.52|123.24|123.06|123.92|123.74|122.46|122.34|815718
1638198000000|2021-11-29 15:00:00|123.22|123.08|122.8|122.68|123.52|123.38|122.76|122.62|467574
1638198300000|2021-11-29 15:05:00|122.82|122.66|122.72|122.64|123.16|123.1|122.58|122.46|159416
1638198600000|2021-11-29 15:10:00|122.7|122.62|122.58|122.46|122.82|122.68|122.32|122.2|277296
1638198900000|2021-11-29 15:15:00|122.56|122.48|122.86|122.76|122.94|122.84|122.48|122.4|153472
1638199200000|2021-11-29 15:20:00|122.84|122.72|122.82|122.74|123.08|122.98|122.54|122.48|229419
1638199500000|2021-11-29 15:25:00|122.8|122.7|122.62|122.54|122.82|122.74|122.38|122.34|153449
1638199800000|2021-11-29 15:30:00|122.6|122.56|122.5|122.44|122.62|122.56|122.26|122.18|160422
1638200100000|2021-11-29 15:35:00|122.54|122.46|122.22|122.16|122.72|122.62|122.12|122.04|189664
1638200400000|2021-11-29 15:40:00|122.2|122.12|122.08|122|122.3|122.18|122.02|121.92|236872
1638200700000|2021-11-29 15:45:00|122.06|121.98|121.8|121.76|122.16|122.06|121.78|121.72|734684
1638201000000|2021-11-29 15:50:00|121.78|121.74|122.1|122.02|122.32|122.22|121.78|121.64|1779318
1638201300000|2021-11-29 15:55:00|122.12|122.04|122.3|122.24|122.56|122.5|122.12|122.02|796858
1638201600000|2021-11-29 16:00:00|122.28|122.2|122.2|122.16|122.64|122.56|122.2|122.16|244782
1638201900000|2021-11-29 16:05:00|122.18|122.14|121.9|121.84|122.26|122.18|121.9|121.84|195942
1638202200000|2021-11-29 16:10:00|121.88|121.82|121.98|121.92|122.08|122.02|121.84|121.8|489186
1638202500000|2021-11-29 16:15:00|121.94|121.9|121.98|121.94|122.16|122.06|121.88|121.82|286508
1638202800000|2021-11-29 16:20:00|121.96|121.92|122.06|122|122.12|122.06|121.9|121.86|382140
1638203100000|2021-11-29 16:25:00|122.04|121.98|122.24|122.16|122.24|122.16|121.98|121.9|484069
1638259200000|2021-11-30 08:00:00|120.74|120.5|121.28|121|121.66|121.22|119.72|119.2|1156913
1638259500000|2021-11-30 08:05:00|121.32|121.02|121.64|121.42|121.8|121.68|120.62|120.6|521645
1638259800000|2021-11-30 08:10:00|121.68|121.44|121.56|121.36|122.96|122.68|121.34|121.16|509320
1638260100000|2021-11-30 08:15:00|121.54|121.34|121.06|120.9|121.54|121.34|120.5|120.38|184228
1638260400000|2021-11-30 08:20:00|121.12|120.94|121.36|121.14|121.62|121.4|120.84|120.76|151492
1638260700000|2021-11-30 08:25:00|121.34|121.18|121.4|121.26|121.56|121.48|120.72|120.54|197143
1638261000000|2021-11-30 08:30:00|121.38|121.22|120.9|120.78|121.38|121.22|120.66|120.52|247201
1638261300000|2021-11-30 08:35:00|120.96|120.76|120.72|120.56|120.96|120.76|120.32|120.22|412376
1638261600000|2021-11-30 08:40:00|120.7|120.54|120.46|120.34|120.82|120.68|120.24|120.12|645766
1638261900000|2021-11-30 08:45:00|120.48|120.3|120.54|120.38|120.58|120.46|120.1|120.02|273630
1638262200000|2021-11-30 08:50:00|120.52|120.36|120.38|120.3|120.58|120.46|120.22|120.12|214390
1638262500000|2021-11-30 08:55:00|120.4|120.32|120.76|120.64|121.14|121.06|120.34|120.18|483778
1638262800000|2021-11-30 09:00:00|120.74|120.62|120.1|119.96|120.76|120.62|119.96|119.9|205465
1638263100000|2021-11-30 09:05:00|120.08|119.98|119.62|119.52|120.26|120.16|119.56|119.5|280877
1638263400000|2021-11-30 09:10:00|119.66|119.54|119.66|119.56|119.88|119.78|119.48|119.36|187062
1638263700000|2021-11-30 09:15:00|119.64|119.54|119.48|119.4|119.82|119.7|119.22|119.08|309241
1638264000000|2021-11-30 09:20:00|119.44|119.38|119.18|119.04|119.56|119.48|119.02|118.9|280327
1638264300000|2021-11-30 09:25:00|119.16|119.02|118.8|118.7|119.22|119.1|118.74|118.6|294942
1638264600000|2021-11-30 09:30:00|118.82|118.72|118.98|118.9|119.04|118.9|118.64|118.54|512796
1638264900000|2021-11-30 09:35:00|118.96|118.88|118.8|118.7|119.22|119.1|118.72|118.64|351332
1638265200000|2021-11-30 09:40:00|118.82|118.72|118.7|118.62|118.96|118.92|118.64|118.54|390133
1638265500000|2021-11-30 09:45:00|118.68|118.6|118.84|118.74|119.14|119.12|118.16|118.04|1577289
1638265800000|2021-11-30 09:50:00|118.86|118.76|118.6|118.52|119.32|119.18|118.48|118.36|1077758
1638266100000|2021-11-30 09:55:00|118.62|118.5|119.14|119.04|119.16|119.04|118.56|118.4|858268
1638266400000|2021-11-30 10:00:00|119.18|119.06|118.46|118.34|119.34|119.28|118.26|118.18|1487807
1638266700000|2021-11-30 10:05:00|118.48|118.36|118.5|118.38|118.8|118.72|118.1|118|2172119
1638267000000|2021-11-30 10:10:00|118.54|118.4|118.42|118.32|119.34|119.22|118.34|118.24|2358787
1638267300000|2021-11-30 10:15:00|118.44|118.34|118.52|118.42|118.96|118.86|118.44|118.34|371644
1638267600000|2021-11-30 10:20:00|118.58|118.44|118.98|118.88|119|118.88|118.52|118.34|341023
1638267900000|2021-11-30 10:25:00|118.96|118.84|119.42|119.3|119.54|119.44|118.94|118.82|243061
1638268200000|2021-11-30 10:30:00|119.4|119.28|120.34|120.24|120.36|120.26|119.34|119.24|258643
1638268500000|2021-11-30 10:35:00|120.32|120.28|119.9|119.78|120.4|120.32|118.62|118.46|927773
1638268800000|2021-11-30 10:40:00|119.88|119.8|119.92|119.78|119.98|119.94|119.44|119.24|177122
1638269100000|2021-11-30 10:45:00|119.9|119.74|120.06|119.94|120.22|120.08|119.62|119.56|108145
1638269400000|2021-11-30 10:50:00|120.04|119.92|119.9|119.78|120.1|119.94|119.66|119.52|167576
1638269700000|2021-11-30 10:55:00|119.92|119.84|119.98|119.9|120.2|120.08|119.86|119.78|162785
1638270000000|2021-11-30 11:00:00|120|119.92|119.88|119.76|121.08|120.94|119.84|119.68|1014070
1638270300000|2021-11-30 11:05:00|119.86|119.72|120.08|119.98|120.08|119.98|119.6|119.46|158306
1638270600000|2021-11-30 11:10:00|120.06|119.94|119.9|119.82|120.06|119.94|119.74|119.64|157892
1638270900000|2021-11-30 11:15:00|119.88|119.78|119.94|119.84|120.1|120|119.84|119.74|198863
1638271200000|2021-11-30 11:20:00|119.92|119.82|120.74|120.58|121.54|121.12|119.82|119.8|2378050
1638271500000|2021-11-30 11:25:00|120.7|120.56|120.76|120.64|120.76|120.68|120.52|120.38|121925
1638271800000|2021-11-30 11:30:00|120.78|120.66|120.9|120.84|121.16|121.04|120.78|120.66|136089
1638272100000|2021-11-30 11:35:00|120.94|120.86|121.46|121.38|121.76|121.7|120.88|120.8|884183
1638272400000|2021-11-30 11:40:00|121.48|121.36|121.62|121.54|121.7|121.56|121.44|121.34|217948
1638272700000|2021-11-30 11:45:00|121.6|121.5|121.42|121.38|121.66|121.56|121.42|121.32|136490
1638273000000|2021-11-30 11:50:00|121.44|121.4|121.7|121.58|121.76|121.62|121.4|121.38|139327
1638273300000|2021-11-30 11:55:00|121.66|121.6|121.92|121.82|122.1|121.98|121.62|121.56|275276
1638273600000|2021-11-30 12:00:00|121.9|121.8|122.3|122.18|122.3|122.2|121.9|121.8|188694
1638273900000|2021-11-30 12:05:00|122.28|122.2|122.22|122.14|122.38|122.24|122.04|121.94|140776
1638274200000|2021-11-30 12:10:00|122.2|122.1|122.4|122.32|122.46|122.32|122.06|121.94|143561
1638274500000|2021-11-30 12:15:00|122.44|122.44|122.22|122.12|122.58|122.46|122.2|122.1|157834
1638274800000|2021-11-30 12:20:00|122.2|122.14|122.44|122.4|122.48|122.4|122.1|122.04|350158
1638275100000|2021-11-30 12:25:00|122.5|122.38|122.66|122.58|122.72|122.62|122.48|122.36|101879
1638275400000|2021-11-30 12:30:00|122.68|122.6|122.68|122.58|122.86|122.76|122.48|122.36|341034
1638275700000|2021-11-30 12:35:00|122.72|122.6|122.72|122.68|123.02|122.9|122.62|122.6|163472
1638276000000|2021-11-30 12:40:00|122.74|122.7|122.62|122.6|122.98|122.88|122.62|122.54|164757
1638276300000|2021-11-30 12:45:00|122.68|122.58|122.68|122.62|122.76|122.66|122.6|122.54|121778
1638276600000|2021-11-30 12:50:00|122.66|122.64|122.78|122.74|123.08|123|122.62|122.58|239180
1638276900000|2021-11-30 12:55:00|122.8|122.76|122.86|122.76|123.06|123.02|122.72|122.62|69019
1638277200000|2021-11-30 13:00:00|122.84|122.78|122.68|122.6|123.06|122.96|122.58|122.46|275410
1638277500000|2021-11-30 13:05:00|122.66|122.56|122.96|122.9|123.06|122.98|122.6|122.52|117334
1638277800000|2021-11-30 13:10:00|123.02|122.92|122.96|122.86|123.28|123.16|122.94|122.84|199289
1638278100000|2021-11-30 13:15:00|122.98|122.88|123.14|123.04|123.16|123.06|122.88|122.84|77295
1638278400000|2021-11-30 13:20:00|123.16|123.06|123.94|123.8|124.04|123.88|123.1|123.04|274731
1638278700000|2021-11-30 13:25:00|123.96|123.82|123.86|123.7|124.26|124.16|123.8|123.68|337243
1638279000000|2021-11-30 13:30:00|123.8|123.72|124.46|124.32|124.46|124.32|123.76|123.68|165282
1638279300000|2021-11-30 13:35:00|124.44|124.28|125.26|125.14|125.26|125.14|124.4|124.26|466098
1638279600000|2021-11-30 13:40:00|125.24|125.12|125.04|124.92|125.26|125.18|124.76|124.7|281093
1638279900000|2021-11-30 13:45:00|125.08|124.94|125.12|125.06|125.16|125.08|124.92|124.82|191246
1638280200000|2021-11-30 13:50:00|125.14|125.08|125.32|125.24|125.42|125.32|125.04|124.98|471247
1638280500000|2021-11-30 13:55:00|125.3|125.26|125.64|125.5|125.76|125.64|125.3|125.16|493449
1638280800000|2021-11-30 14:00:00|125.62|125.48|125.3|125.16|125.64|125.56|125.14|125.04|255446
1638281100000|2021-11-30 14:05:00|125.28|125.14|125.1|125.04|125.3|125.2|125.04|124.9|227790
1638281400000|2021-11-30 14:10:00|125.08|125|125.24|125.12|125.28|125.18|124.96|124.94|667918
1638281700000|2021-11-30 14:15:00|125.22|125.1|125.14|125.08|125.22|125.12|125|124.92|235753
1638282000000|2021-11-30 14:20:00|125.16|125.1|124.32|124.22|125.16|125.12|124.32|124.2|284851
1638282300000|2021-11-30 14:25:00|124.28|124.2|124.22|124.12|124.62|124.48|124.06|123.94|191310
1638282600000|2021-11-30 14:30:00|124.24|124.14|124.24|124.16|124.74|124.62|124.16|124.08|615301
1638282900000|2021-11-30 14:35:00|124.22|124.14|123.66|123.56|124.22|124.14|123.52|123.42|580089
1638283200000|2021-11-30 14:40:00|123.7|123.58|124.16|124.1|124.56|124.4|123.58|123.48|583078
1638283500000|2021-11-30 14:45:00|124.2|124.12|123.74|123.64|124.2|124.12|123.7|123.64|613912
1638283800000|2021-11-30 14:50:00|123.72|123.66|123.56|123.5|123.84|123.8|123.4|123.3|352823
1638284100000|2021-11-30 14:55:00|123.54|123.46|123.54|123.44|123.78|123.68|123.38|123.24|210340
1638284400000|2021-11-30 15:00:00|123.56|123.46|123.38|123.32|123.8|123.72|123.32|123.22|481947
1638284700000|2021-11-30 15:05:00|123.36|123.3|123.62|123.56|123.9|123.8|123.12|123.02|428135
1638285000000|2021-11-30 15:10:00|123.64|123.58|124.02|124|124.26|124.16|123.6|123.58|848949
1638285300000|2021-11-30 15:15:00|124|123.96|124.34|124.28|124.88|124.8|123.98|123.94|773249
1638285600000|2021-11-30 15:20:00|124.32|124.26|123.64|123.56|124.32|124.26|122.74|122.64|1273106
1638285900000|2021-11-30 15:25:00|123.62|123.58|125.2|125.1|125.5|125.4|123.18|123.14|651532
1638286200000|2021-11-30 15:30:00|125.18|125.12|125.36|125.24|126.86|126.56|125.02|124.88|3097166
1638286500000|2021-11-30 15:35:00|125.34|125.14|125.24|125.14|125.78|125.6|124.64|124.46|1158217
1638286800000|2021-11-30 15:40:00|125.22|125.12|124.26|124.12|125.24|125.12|124.24|124.06|286931
1638287100000|2021-11-30 15:45:00|124.24|124.14|123.92|123.82|124.56|124.42|123.86|123.72|452336
1638287400000|2021-11-30 15:50:00|123.9|123.78|123.6|123.5|124.22|124.06|123.46|123.34|706581
1638287700000|2021-11-30 15:55:00|123.58|123.48|122.96|122.84|123.86|123.72|122.92|122.82|759742
1638288000000|2021-11-30 16:00:00|123|122.86|123.7|123.6|126|124.12|122.98|122.86|1128425
1638288300000|2021-11-30 16:05:00|123.72|123.62|123.68|123.6|124.02|123.98|123.66|123.56|489460
1638288600000|2021-11-30 16:10:00|123.7|123.62|124.26|124.18|124.34|124.26|123.7|123.62|269643
1638288900000|2021-11-30 16:15:00|124.24|124.14|124.3|124.22|124.5|124.4|123.84|123.78|627549
1638289200000|2021-11-30 16:20:00|124.34|124.26|123.86|123.74|124.6|124.5|123.74|123.62|451612
1638289500000|2021-11-30 16:25:00|123.84|123.72|123.58|123.52|123.84|123.72|123.22|123.2|460673
1638345600000|2021-12-01 08:00:00|123.94|123.3|124.46|124.2|124.96|124.6|123.54|123.26|495819
1638345900000|2021-12-01 08:05:00|124.44|124.18|124.38|124.2|124.66|124.52|123.8|123.64|209091
1638346200000|2021-12-01 08:10:00|124.36|124.08|124.04|123.88|124.38|124.16|123.84|123.66|164178
1638346500000|2021-12-01 08:15:00|124.02|123.9|124.26|124.16|124.32|124.22|123.82|123.7|114498
1638346800000|2021-12-01 08:20:00|124.24|124.14|124.04|123.9|124.26|124.14|123.74|123.6|210187
1638347100000|2021-12-01 08:25:00|124.08|123.92|124.12|124.02|124.32|124.26|123.92|123.84|180205
1638347400000|2021-12-01 08:30:00|124.1|124|124.62|124.52|124.7|124.64|124|123.84|169524
1638347700000|2021-12-01 08:35:00|124.6|124.46|124.5|124.36|124.6|124.5|124.24|124.12|138594
1638348000000|2021-12-01 08:40:00|124.48|124.38|124.86|124.76|124.9|124.76|124.48|124.38|156242
1638348300000|2021-12-01 08:45:00|124.84|124.72|125.6|125.44|125.64|125.5|124.78|124.62|367759
1638348600000|2021-12-01 08:50:00|125.58|125.42|125.68|125.6|125.68|125.62|125.4|125.24|250082
1638348900000|2021-12-01 08:55:00|125.66|125.58|126.16|126.06|126.28|126.22|125.64|125.54|148947
1638349200000|2021-12-01 09:00:00|126.14|126|125.68|125.62|126.14|126.02|125.64|125.52|149029
1638349500000|2021-12-01 09:05:00|125.72|125.64|126.26|126.12|126.32|126.16|125.66|125.54|219377
1638349800000|2021-12-01 09:10:00|126.1|126.1|126.28|126.14|126.46|126.32|126.04|125.88|221674
1638350100000|2021-12-01 09:15:00|126.26|126.12|126.48|126.4|126.64|126.5|126.14|125.98|174653
1638350400000|2021-12-01 09:20:00|126.46|126.36|126.52|126.4|127.26|127.04|126.32|126.18|416178
1638350700000|2021-12-01 09:25:00|126.48|126.42|126.96|126.9|126.96|126.94|126.46|126.4|264388
1638351000000|2021-12-01 09:30:00|127.02|126.92|127.24|127.14|127.4|127.3|126.96|126.84|566950
1638351300000|2021-12-01 09:35:00|127.22|127.16|127.96|127.84|127.98|127.84|127.16|127.02|248249
1638351600000|2021-12-01 09:40:00|127.94|127.82|127.18|127.1|127.98|127.94|127.16|126.96|396074
1638351900000|2021-12-01 09:45:00|127.14|127.08|126.7|126.6|127.24|127.14|126.7|126.6|346161
1638352200000|2021-12-01 09:50:00|126.72|126.62|126.84|126.76|126.9|126.8|126.52|126.42|308874
1638352500000|2021-12-01 09:55:00|126.82|126.74|126.36|126.28|126.82|126.74|126.16|126.1|225927
1638352800000|2021-12-01 10:00:00|126.34|126.3|126.56|126.46|126.7|126.58|126.24|126.12|214048
1638353100000|2021-12-01 10:05:00|126.58|126.48|126.34|126.24|126.84|126.76|126.32|126.18|193617
1638353400000|2021-12-01 10:10:00|126.32|126.2|126.36|126.26|126.64|126.56|126.26|126.12|352468
1638353700000|2021-12-01 10:15:00|126.38|126.28|126.42|126.36|126.62|126.5|126.28|126.12|339366
1638354000000|2021-12-01 10:20:00|126.4|126.3|125.78|125.64|126.42|126.38|125.78|125.6|270757
1638354300000|2021-12-01 10:25:00|125.8|125.66|125.82|125.7|125.92|125.84|125.64|125.5|125822
1638354600000|2021-12-01 10:30:00|125.8|125.72|125.96|125.86|126.02|125.92|125.7|125.58|219130
1638354900000|2021-12-01 10:35:00|125.98|125.88|125.46|125.36|125.98|125.88|125.46|125.34|136169
1638355200000|2021-12-01 10:40:00|125.48|125.34|125.3|125.2|125.54|125.46|125.24|125.1|94401
1638355500000|2021-12-01 10:45:00|125.32|125.22|125.14|125.04|125.36|125.28|125.1|125|147679
1638355800000|2021-12-01 10:50:00|125.12|125.02|124.98|124.86|125.14|125.04|124.84|124.78|117129
1638356100000|2021-12-01 10:55:00|124.96|124.9|125.04|124.96|125.34|125.2|124.92|124.82|130167
1638356400000|2021-12-01 11:00:00|125.06|125|124.86|124.8|125.12|125.06|124.86|124.78|108216
1638356700000|2021-12-01 11:05:00|124.84|124.78|124.64|124.58|124.86|124.78|124.58|124.5|171205
1638357000000|2021-12-01 11:10:00|124.62|124.54|124.52|124.44|124.86|124.8|124.48|124.38|122055
1638357300000|2021-12-01 11:15:00|124.5|124.42|124.34|124.26|124.5|124.42|124.32|124.2|94059
1638357600000|2021-12-01 11:20:00|124.36|124.28|124.4|124.32|124.62|124.56|124.36|124.28|91766
1638357900000|2021-12-01 11:25:00|124.36|124.3|124.44|124.36|124.68|124.6|124.34|124.3|73664
1638358200000|2021-12-01 11:30:00|124.42|124.34|124.38|124.28|124.44|124.36|124.2|124.1|145623
1638358500000|2021-12-01 11:35:00|124.4|124.3|124.24|124.16|124.52|124.44|124.24|124.12|82152
1638358800000|2021-12-01 11:40:00|124.22|124.14|124.06|124|124.24|124.18|124.02|123.9|69285
1638359100000|2021-12-01 11:45:00|124.04|123.98|124.54|124.44|124.56|124.44|124.02|123.96|92925
1638359400000|2021-12-01 11:50:00|124.56|124.46|124.92|124.82|125|124.92|124.56|124.44|111535
1638359700000|2021-12-01 11:55:00|124.9|124.8|124.6|124.52|125.3|125.16|124.52|124.4|217378
1638360000000|2021-12-01 12:00:00|124.58|124.48|124.7|124.58|124.8|124.7|124.52|124.4|83610
1638360300000|2021-12-01 12:05:00|124.72|124.62|124.54|124.46|124.72|124.66|124.52|124.44|60754
1638360600000|2021-12-01 12:10:00|124.56|124.48|124.54|124.42|124.82|124.7|124.34|124.24|170622
1638360900000|2021-12-01 12:15:00|124.52|124.4|125.16|125.02|125.26|125.16|124.44|124.36|518882
1638361200000|2021-12-01 12:20:00|125.14|125|124.58|124.5|125.14|125.02|124.58|124.46|216186
1638361500000|2021-12-01 12:25:00|124.56|124.46|125.42|125.28|125.42|125.32|124.54|124.38|154968
1638361800000|2021-12-01 12:30:00|125.4|125.26|125.28|125.14|125.48|125.4|125.2|125.08|225383
1638362100000|2021-12-01 12:35:00|125.26|125.12|125.4|125.34|125.4|125.34|125.2|125.08|200758
1638362400000|2021-12-01 12:40:00|125.42|125.36|125.8|125.68|125.8|125.72|125.42|125.3|83469
1638362700000|2021-12-01 12:45:00|125.78|125.66|126.42|126.34|126.44|126.34|125.76|125.64|184530
1638363000000|2021-12-01 12:50:00|126.4|126.32|126.64|126.5|126.66|126.6|126.32|126.24|150459
1638363300000|2021-12-01 12:55:00|126.66|126.52|126.68|126.58|126.8|126.7|126.52|126.4|75955
1638363600000|2021-12-01 13:00:00|126.66|126.56|127.06|126.9|127.08|126.92|126.38|126.24|197065
1638363900000|2021-12-01 13:05:00|127.04|126.88|126.46|126.32|127.04|126.9|126.32|126.2|176366
1638364200000|2021-12-01 13:10:00|126.48|126.3|126.66|126.44|126.76|126.6|126.44|126.3|114836
1638364500000|2021-12-01 13:15:00|126.72|126.46|127.16|127.02|127.26|127.14|126.62|126.46|115794
1638364800000|2021-12-01 13:20:00|127.1|126.98|127.08|127|127.22|127.12|127.06|126.92|120506
1638365100000|2021-12-01 13:25:00|127.06|127.02|127.16|127.04|127.24|127.18|127|126.88|123975
1638365400000|2021-12-01 13:30:00|127.18|127.06|127.08|126.98|127.26|127.16|127|126.88|211818
1638365700000|2021-12-01 13:35:00|127.04|126.94|127.1|127.04|127.18|127.08|126.78|126.66|144893
1638366000000|2021-12-01 13:40:00|127.12|127|126.98|126.86|127.34|127.24|126.98|126.86|175878
1638366300000|2021-12-01 13:45:00|127.02|126.88|127.08|126.98|127.14|127.04|126.9|126.84|89514
1638366600000|2021-12-01 13:50:00|127.06|126.96|127.08|126.98|127.28|127.18|126.94|126.86|3535999
1638366900000|2021-12-01 13:55:00|127.06|126.96|126.72|126.62|127.16|127.08|126.66|126.54|191144
1638367200000|2021-12-01 14:00:00|126.68|126.6|126.18|126.1|126.68|126.6|126.16|126.04|86896
1638367500000|2021-12-01 14:05:00|126.16|126.08|126.08|125.96|126.16|126.08|125.76|125.66|137698
1638367800000|2021-12-01 14:10:00|126.06|125.94|125.88|125.82|126.08|126|125.8|125.7|242095
1638368100000|2021-12-01 14:15:00|125.86|125.8|125.78|125.7|125.86|125.8|125.4|125.32|330792
1638368400000|2021-12-01 14:20:00|125.76|125.66|125.76|125.66|125.8|125.7|125.5|125.38|116564
1638368700000|2021-12-01 14:25:00|125.74|125.68|125.9|125.8|125.94|125.88|125.64|125.54|106220
1638369000000|2021-12-01 14:30:00|125.88|125.78|125.6|125.5|125.98|125.94|125.42|125.28|491151
1638369300000|2021-12-01 14:35:00|125.58|125.48|125.08|125.02|125.68|125.6|125.08|125|226670
1638369600000|2021-12-01 14:40:00|125.1|125|124.68|124.56|125.26|125.18|124.46|124.36|224315
1638369900000|2021-12-01 14:45:00|124.66|124.54|124.6|124.48|124.86|124.72|124.38|124.28|212096
1638370200000|2021-12-01 14:50:00|124.58|124.46|124.64|124.56|124.94|124.82|124.44|124.32|188150
1638370500000|2021-12-01 14:55:00|124.62|124.58|124.58|124.5|124.78|124.74|124.5|124.48|123891
1638370800000|2021-12-01 15:00:00|124.56|124.48|124.64|124.54|124.78|124.7|124.42|124.36|202284
1638371100000|2021-12-01 15:05:00|124.62|124.56|125.14|125.08|125.2|125.12|124.52|124.4|206702
1638371400000|2021-12-01 15:10:00|125.12|125.04|125.36|125.3|125.58|125.48|124.94|124.84|339596
1638371700000|2021-12-01 15:15:00|125.4|125.32|125.44|125.38|125.54|125.42|125.22|125.12|148649
1638372000000|2021-12-01 15:20:00|125.42|125.36|125.8|125.72|126.56|126.5|125.3|125.24|1235781
1638372300000|2021-12-01 15:25:00|125.76|125.68|125.46|125.4|125.78|125.74|125.44|125.36|285459
1638372600000|2021-12-01 15:30:00|125.48|125.42|125.4|125.32|125.82|125.72|125.4|125.26|180984
1638372900000|2021-12-01 15:35:00|125.42|125.36|125.98|125.92|126.16|126.06|125.38|125.32|453513
1638373200000|2021-12-01 15:40:00|125.96|125.9|126.26|126.2|126.4|126.36|125.64|125.56|377705
1638373500000|2021-12-01 15:45:00|126.24|126.18|126.5|126.42|126.66|126.54|126.06|125.94|417198
1638373800000|2021-12-01 15:50:00|126.52|126.44|126.28|126.2|126.54|126.48|125.86|125.76|292387
1638374100000|2021-12-01 15:55:00|126.26|126.18|126.94|126.88|126.96|126.92|126.24|126.18|658373
1638374400000|2021-12-01 16:00:00|126.92|126.86|126.64|126.6|127.38|127.22|126.54|126.44|631523
1638374700000|2021-12-01 16:05:00|126.62|126.58|126.06|125.98|126.62|126.58|126.06|125.96|449608
1638375000000|2021-12-01 16:10:00|126.11|125.98|126.62|126.47|126.71|126.6|126.06|125.93|52359
1638375300000|2021-12-01 16:15:00|126.56|126.41|126.49|126.4|126.81|126.68|126.44|126.35|25248
1638375600000|2021-12-01 16:20:00|126.44|126.38|126.4|126.27|126.45|126.38|126.2|126.07|50780
1638375900000|2021-12-01 16:25:00|126.45|126.32|126.2|126.03|126.45|126.32|126.08|125.97|54223
1638432000000|2021-12-02 08:00:00|124.6|123.52|124.88|124.64|125.66|124.72|123.7|123.48|1469441
1638432300000|2021-12-02 08:05:00|124.86|124.66|125.12|124.9|125.7|125.5|124.86|124.56|311088
1638432600000|2021-12-02 08:10:00|125.06|124.88|125.32|125.12|125.38|125.18|124.62|124.44|135736
1638432900000|2021-12-02 08:15:00|125.3|125.14|125.96|125.8|126|125.84|125.22|125.08|139606
1638433200000|2021-12-02 08:20:00|125.92|125.82|126.64|126.54|126.68|126.54|125.82|125.66|309267
1638433500000|2021-12-02 08:25:00|126.68|126.56|126.58|126.54|127.06|126.86|126.3|126.16|439983
1638433800000|2021-12-02 08:30:00|126.56|126.52|126|125.88|126.58|126.54|125.66|125.5|558505
1638434100000|2021-12-02 08:35:00|126.04|125.9|125.8|125.66|126.5|126.44|125.62|125.46|397963
1638434400000|2021-12-02 08:40:00|125.82|125.68|126.28|126.18|126.36|126.26|125.82|125.68|166026
1638434700000|2021-12-02 08:45:00|126.32|126.2|125.92|125.82|126.66|126.5|125.7|125.64|451796
1638435000000|2021-12-02 08:50:00|125.98|125.84|125.54|125.44|126.2|126.04|125.52|125.42|149236
1638435300000|2021-12-02 08:55:00|125.52|125.42|125.42|125.28|125.6|125.48|125.2|125.06|99462
1638435600000|2021-12-02 09:00:00|125.4|125.3|125.5|125.44|125.68|125.58|125.32|125.18|115156
1638435900000|2021-12-02 09:05:00|125.48|125.42|125.36|125.28|126.04|125.86|125.14|125.08|822807
1638436200000|2021-12-02 09:10:00|125.44|125.3|125.72|125.6|125.84|125.74|125.22|125.08|129812
1638436500000|2021-12-02 09:15:00|125.7|125.62|125.76|125.66|125.92|125.78|125.64|125.52|73670
1638436800000|2021-12-02 09:20:00|125.74|125.64|125.72|125.62|125.84|125.72|125.42|125.28|89064
1638437100000|2021-12-02 09:25:00|125.7|125.6|126.16|126.1|126.2|126.16|125.56|125.5|60149
1638437400000|2021-12-02 09:30:00|126.2|126.12|126.48|126.38|126.5|126.38|126.14|126.04|67449
1638437700000|2021-12-02 09:35:00|126.46|126.4|126.7|126.62|127|126.86|126.46|126.4|136833
1638438000000|2021-12-02 09:40:00|126.68|126.58|126.24|126.12|126.84|126.76|126.22|126.1|119739
1638438300000|2021-12-02 09:45:00|126.28|126.14|126.62|126.5|126.84|126.72|126.26|126.14|128304
1638438600000|2021-12-02 09:50:00|126.6|126.52|126.68|126.6|126.78|126.68|126.38|126.28|114341
1638438900000|2021-12-02 09:55:00|126.66|126.62|126.82|126.74|126.92|126.84|126.62|126.54|138244
1638439200000|2021-12-02 10:00:00|126.86|126.76|126.74|126.7|126.96|126.88|126.7|126.68|60790
1638439500000|2021-12-02 10:05:00|126.72|126.68|126.68|126.6|126.78|126.68|126.48|126.4|289130
1638439800000|2021-12-02 10:10:00|126.66|126.58|125.9|125.78|126.74|126.62|125.68|125.5|347361
1638440100000|2021-12-02 10:15:00|125.88|125.8|126.02|125.88|126.02|125.88|125.58|125.48|126885
1638440400000|2021-12-02 10:20:00|126.04|125.9|126.02|125.92|126.26|126.12|125.9|125.74|94517
1638440700000|2021-12-02 10:25:00|126.04|125.94|126.02|125.96|126.52|126.38|125.9|125.76|175716
1638441000000|2021-12-02 10:30:00|125.98|125.9|126.08|125.96|126.14|126.04|125.94|125.84|73285
1638441300000|2021-12-02 10:35:00|126.1|125.98|126.56|126.44|126.66|126.52|126.04|125.92|72606
1638441600000|2021-12-02 10:40:00|126.54|126.46|126.54|126.44|126.68|126.62|126.46|126.36|67277
1638441900000|2021-12-02 10:45:00|126.6|126.46|126.48|126.4|126.8|126.72|126.44|126.32|80039
1638442200000|2021-12-02 10:50:00|126.52|126.42|126.26|126.14|126.64|126.54|126.2|126.14|76784
1638442500000|2021-12-02 10:55:00|126.24|126.16|126.12|126.08|126.3|126.22|126.12|126.02|32550
1638442800000|2021-12-02 11:00:00|126.14|126.1|126|125.9|126.26|126.16|125.94|125.86|53771
1638443100000|2021-12-02 11:05:00|125.98|125.88|125.94|125.84|126.04|125.96|125.78|125.66|53628
1638443400000|2021-12-02 11:10:00|125.92|125.86|125.88|125.82|125.98|125.92|125.74|125.68|51062
1638443700000|2021-12-02 11:15:00|125.86|125.8|125.64|125.54|125.98|125.9|125.62|125.52|66107
1638444000000|2021-12-02 11:20:00|125.66|125.56|125.64|125.58|125.8|125.72|125.58|125.52|63241
1638444300000|2021-12-02 11:25:00|125.62|125.56|125.74|125.66|125.8|125.7|125.62|125.54|40866
1638444600000|2021-12-02 11:30:00|125.76|125.68|125.76|125.66|125.88|125.82|125.7|125.66|46704
1638444900000|2021-12-02 11:35:00|125.66|125.68|125.74|125.68|125.8|125.7|125.64|125.6|27137
1638445200000|2021-12-02 11:40:00|125.72|125.66|125.64|125.58|125.82|125.72|125.58|125.52|107304
1638445500000|2021-12-02 11:45:00|125.66|125.6|125.72|125.66|125.72|125.68|125.44|125.34|130144
1638445800000|2021-12-02 11:50:00|125.7|125.64|125.42|125.34|125.7|125.64|125.4|125.34|76522
1638446100000|2021-12-02 11:55:00|125.44|125.36|125.5|125.42|125.52|125.46|125.38|125.34|41743
1638446400000|2021-12-02 12:00:00|125.48|125.4|125.66|125.62|125.88|125.78|125.44|125.38|34224
1638446700000|2021-12-02 12:05:00|125.64|125.58|125.46|125.4|125.8|125.72|125.42|125.34|75938
1638447000000|2021-12-02 12:10:00|125.5|125.42|125.66|125.56|125.76|125.66|125.38|125.3|61845
1638447300000|2021-12-02 12:15:00|125.68|125.58|125.3|125.24|125.68|125.62|125.22|125.12|57556
1638447600000|2021-12-02 12:20:00|125.32|125.26|125.32|125.24|125.5|125.4|125.28|125.2|46308
1638447900000|2021-12-02 12:25:00|125.3|125.22|125.26|125.16|125.36|125.28|125.1|125.02|70883
1638448200000|2021-12-02 12:30:00|125.24|125.14|125.08|124.96|125.24|125.14|125|124.94|32405
1638448500000|2021-12-02 12:35:00|125.06|124.98|125.08|124.98|125.28|125.18|125.04|124.96|56997
1638448800000|2021-12-02 12:40:00|125.06|125|125.2|125.1|125.26|125.16|124.92|124.82|107731
1638449100000|2021-12-02 12:45:00|125.22|125.12|125.3|125.22|125.4|125.3|125.1|125.02|69785
1638449400000|2021-12-02 12:50:00|125.28|125.24|125.1|125.02|125.3|125.24|125.04|124.96|51987
1638449700000|2021-12-02 12:55:00|125.12|125.04|125.18|125.1|125.22|125.16|125.04|125|71486
1638450000000|2021-12-02 13:00:00|125.16|125.12|125.58|125.54|125.58|125.56|125.16|125.08|68472
1638450300000|2021-12-02 13:05:00|125.56|125.5|125.54|125.46|125.64|125.54|125.5|125.44|6872
1638450600000|2021-12-02 13:10:00|125.56|125.48|125.62|125.54|125.76|125.7|125.54|125.46|38938
1638450900000|2021-12-02 13:15:00|125.6|125.52|125.76|125.7|125.82|125.72|125.5|125.4|58620
1638451200000|2021-12-02 13:20:00|125.74|125.68|125.66|125.62|125.78|125.74|125.62|125.54|24321
1638451500000|2021-12-02 13:25:00|125.68|125.58|125.94|125.84|125.94|125.88|125.62|125.56|40827
1638451800000|2021-12-02 13:30:00|125.92|125.86|126.12|126.06|126.2|126.1|125.92|125.86|55654
1638452100000|2021-12-02 13:35:00|126.06|126.04|124.38|124.22|126.16|126.1|124|123.92|325877
1638452400000|2021-12-02 13:40:00|124.36|124.2|125.28|125.2|125.34|125.2|124.16|124.04|1012920
1638452700000|2021-12-02 13:45:00|125.26|125.16|125.34|125.2|125.46|125.38|125.12|124.9|147889
1638453000000|2021-12-02 13:50:00|125.32|125.18|125.24|125.12|125.64|125.46|125.06|125|219544
1638453300000|2021-12-02 13:55:00|125.26|125.14|125.04|124.88|125.58|125.46|125.04|124.88|63604
1638453600000|2021-12-02 14:00:00|125.02|124.9|124.52|124.42|125.12|124.98|124.42|124.4|475816
1638453900000|2021-12-02 14:05:00|124.5|124.4|124.48|124.36|124.56|124.46|124.34|124.32|31063
1638454200000|2021-12-02 14:10:00|124.46|124.38|124.6|124.48|124.7|124.58|124.42|124.32|73943
1638454500000|2021-12-02 14:15:00|124.64|124.5|124.68|124.62|124.78|124.66|124.34|124.32|99948
1638454800000|2021-12-02 14:20:00|124.66|124.58|125.1|124.98|125.1|124.98|124.64|124.58|664969
1638455100000|2021-12-02 14:25:00|125.08|125|125.18|125.12|125.42|125.32|124.88|124.76|98883
1638455400000|2021-12-02 14:30:00|125.2|125.14|124.72|124.66|125.4|125.3|124.62|124.56|263609
1638455700000|2021-12-02 14:35:00|124.74|124.68|125.76|125.64|125.76|125.64|124.6|124.46|311662
1638456000000|2021-12-02 14:40:00|125.74|125.6|125.88|125.8|125.98|125.92|125.38|125.24|161589
1638456300000|2021-12-02 14:45:00|125.92|125.82|126.06|125.96|126.5|126.4|125.76|125.66|284067
1638456600000|2021-12-02 14:50:00|126.1|125.98|126|125.92|126.3|126.2|125.78|125.7|174797
1638456900000|2021-12-02 14:55:00|125.98|125.9|126|125.94|126.18|126.06|125.78|125.7|254422
1638457200000|2021-12-02 15:00:00|125.98|125.92|125.78|125.72|125.98|125.94|125.3|125.16|348049
1638457500000|2021-12-02 15:05:00|125.76|125.7|125.76|125.66|126.06|126.04|125.68|125.54|588971
1638457800000|2021-12-02 15:10:00|125.78|125.68|126.36|126.24|126.38|126.32|125.56|125.4|128075
1638458100000|2021-12-02 15:15:00|126.32|126.22|125.92|125.82|126.32|126.24|125.82|125.72|92806
1638458400000|2021-12-02 15:20:00|125.9|125.8|126.12|126|126.16|126.04|125.48|125.36|71206
1638458700000|2021-12-02 15:25:00|126.14|126.04|126.6|126.54|126.66|126.56|125.98|125.96|201941
1638459000000|2021-12-02 15:30:00|126.64|126.56|126.16|126.04|126.88|126.78|126.16|126.04|357371
1638459300000|2021-12-02 15:35:00|126.14|126.02|125.86|125.74|126.36|126.3|125.72|125.6|106874
1638459600000|2021-12-02 15:40:00|125.88|125.76|125.6|125.52|126.12|126.02|125.58|125.46|42773
1638459900000|2021-12-02 15:45:00|125.62|125.54|125.6|125.54|125.78|125.68|125.42|125.32|86652
1638460200000|2021-12-02 15:50:00|125.62|125.52|125.88|125.82|125.98|125.92|125.62|125.52|78978
1638460500000|2021-12-02 15:55:00|125.92|125.84|126.3|126.26|126.36|126.28|125.84|125.78|103826
1638460800000|2021-12-02 16:00:00|126.28|126.22|126.2|126.14|126.54|126.44|126.1|126.04|127845
1638461100000|2021-12-02 16:05:00|126.18|126.16|126.12|126.06|126.4|126.34|126.1|126.04|113391
1638461400000|2021-12-02 16:10:00|126.1|126.04|126.26|126.22|126.44|126.38|126.04|125.98|227796
1638461700000|2021-12-02 16:15:00|126.28|126.24|126.28|126.22|126.38|126.34|126.2|126.14|254881
1638462000000|2021-12-02 16:20:00|126.3|126.24|126.32|126.3|126.44|126.4|126.24|126.2|375262
1638462300000|2021-12-02 16:25:00|126.34|126.32|126.1|126.02|126.44|126.4|126.06|126|377113
1638518400000|2021-12-03 08:00:00|127.54|126.3|127.68|127.42|127.98|127.6|127|126.3|775894
1638518700000|2021-12-03 08:05:00|127.76|127.44|127.78|127.6|127.96|127.7|127.16|126.92|212309
1638519000000|2021-12-03 08:10:00|127.76|127.56|127.38|127.24|127.78|127.56|127.22|127.06|168959
1638519300000|2021-12-03 08:15:00|127.4|127.22|127.82|127.66|127.98|127.78|127.3|127.18|120134
1638519600000|2021-12-03 08:20:00|127.8|127.64|127.58|127.38|127.8|127.66|127.3|127.18|68657
1638519900000|2021-12-03 08:25:00|127.56|127.32|127.48|127.38|127.56|127.52|127.28|127.08|187370
1638520200000|2021-12-03 08:30:00|127.46|127.36|126.84|126.7|127.48|127.36|126.66|126.52|283088
1638520500000|2021-12-03 08:35:00|126.82|126.72|126.78|126.66|127.16|127.02|126.52|126.36|285117
1638520800000|2021-12-03 08:40:00|126.76|126.64|126.82|126.72|126.84|126.72|126.48|126.36|114327
1638521100000|2021-12-03 08:45:00|126.84|126.74|126.9|126.78|127.12|126.92|126.62|126.5|47438
1638521400000|2021-12-03 08:50:00|126.92|126.8|126.54|126.46|127|126.88|126.48|126.44|106539
1638521700000|2021-12-03 08:55:00|126.52|126.44|126.54|126.42|126.76|126.66|126.46|126.38|74572
1638522000000|2021-12-03 09:00:00|126.56|126.4|126.54|126.44|126.84|126.7|126.52|126.4|186866
1638522300000|2021-12-03 09:05:00|126.56|126.6|126.56|126.46|126.62|126.6|126.22|126.08|210892
1638522600000|2021-12-03 09:10:00|126.58|126.48|126.56|126.46|126.62|126.56|126.42|126.3|73248
1638522900000|2021-12-03 09:15:00|126.54|126.44|126.82|126.76|126.82|126.76|126.5|126.44|86216
1638523200000|2021-12-03 09:20:00|126.84|126.78|126.86|126.8|126.94|126.84|126.5|126.44|79990
1638523500000|2021-12-03 09:25:00|126.84|126.78|126.98|126.88|127.06|126.94|126.72|126.62|57173
1638523800000|2021-12-03 09:30:00|126.96|126.86|126.7|126.6|127|126.88|126.56|126.48|63231
1638524100000|2021-12-03 09:35:00|126.72|126.62|126.68|126.6|126.82|126.72|126.64|126.52|44482
1638524400000|2021-12-03 09:40:00|126.66|126.56|126.46|126.4|126.82|126.74|126.46|126.38|55206
1638524700000|2021-12-03 09:45:00|126.48|126.38|126.58|126.5|126.92|126.8|126.34|126.26|146728
1638525000000|2021-12-03 09:50:00|126.6|126.52|126.42|126.32|126.64|126.54|126.12|126.04|163342
1638525300000|2021-12-03 09:55:00|126.46|126.34|126.2|126.12|126.56|126.48|126.16|126.08|76795
1638525600000|2021-12-03 10:00:00|126.22|126.14|126.26|126.18|126.28|126.22|126.16|126.1|59935
1638525900000|2021-12-03 10:05:00|126.28|126.2|126.12|126.04|126.58|126.48|126.1|126|156184
1638526200000|2021-12-03 10:10:00|126.14|126.06|126.3|126.2|126.44|126.38|126.12|126.04|210198
1638526500000|2021-12-03 10:15:00|126.28|126.22|126.18|126.12|126.3|126.22|126.14|126.1|68494
1638526800000|2021-12-03 10:20:00|126.16|126.1|126.04|125.98|126.2|126.16|125.98|125.9|195520
1638527100000|2021-12-03 10:25:00|126.06|126|126.28|126.18|126.3|126.2|125.94|125.88|97505
1638527400000|2021-12-03 10:30:00|126.3|126.2|126.12|126.06|126.42|126.36|126|125.88|61100
1638527700000|2021-12-03 10:35:00|126.1|126.04|126|125.92|126.2|126.1|125.86|125.76|170092
1638528000000|2021-12-03 10:40:00|126.02|125.94|126.28|126.2|126.4|126.34|126|125.94|62538
1638528300000|2021-12-03 10:45:00|126.26|126.18|125.94|125.82|126.3|126.2|125.68|125.56|110954
1638528600000|2021-12-03 10:50:00|125.92|125.84|125.96|125.9|126.02|125.94|125.82|125.76|145823
1638528900000|2021-12-03 10:55:00|125.94|125.88|126.08|126.02|126.1|126.04|125.9|125.84|95043
1638529200000|2021-12-03 11:00:00|126.1|126.04|125.74|125.64|126.18|126.1|125.68|125.58|55816
1638529500000|2021-12-03 11:05:00|125.7|125.62|125.58|125.48|125.7|125.62|125.36|125.28|147060
1638529800000|2021-12-03 11:10:00|125.6|125.5|125.5|125.46|125.66|125.56|125.48|125.46|71913
1638530100000|2021-12-03 11:15:00|125.48|125.48|125.42|125.38|125.52|125.48|125.38|125.32|66832
1638530400000|2021-12-03 11:20:00|125.46|125.42|125.4|125.34|125.52|125.44|125.4|125.3|47071
1638530700000|2021-12-03 11:25:00|125.38|125.32|125.5|125.42|125.68|125.56|125.2|125.12|95508
1638531000000|2021-12-03 11:30:00|125.52|125.44|125.48|125.44|125.58|125.48|125.46|125.36|28223
1638531300000|2021-12-03 11:35:00|125.46|125.42|125.28|125.2|125.46|125.42|125.1|125.02|132075
1638531600000|2021-12-03 11:40:00|125.26|125.18|125.34|125.28|125.34|125.28|125.12|125.04|41774
1638531900000|2021-12-03 11:45:00|125.38|125.3|125.42|125.32|125.7|125.6|125.38|125.3|52877
1638532200000|2021-12-03 11:50:00|125.46|125.34|125.88|125.8|125.98|125.86|125.46|125.34|112407
1638532500000|2021-12-03 11:55:00|125.9|125.82|125.96|125.86|126.04|125.92|125.88|125.76|41184
1638532800000|2021-12-03 12:00:00|125.94|125.84|126.14|126.06|126.5|126.34|125.92|125.84|116517
1638533100000|2021-12-03 12:05:00|126.16|126.08|126.16|126.08|126.32|126.2|126.08|125.98|59882
1638533400000|2021-12-03 12:10:00|126.2|126.1|126.08|125.98|126.34|126.24|126.08|125.98|39259
1638533700000|2021-12-03 12:15:00|126.1|126|126.12|126.04|126.34|126.22|126.08|125.98|61517
1638534000000|2021-12-03 12:20:00|126.14|126.02|126.22|126.14|126.26|126.16|126.12|126|22825
1638534300000|2021-12-03 12:25:00|126.24|126.16|126.32|126.24|126.34|126.28|126.22|126.16|86001
1638534600000|2021-12-03 12:30:00|126.34|126.26|126.32|126.24|126.36|126.3|126.24|126.18|36749
1638534900000|2021-12-03 12:35:00|126.3|126.26|126.42|126.34|126.44|126.4|126.24|126.2|78631
1638535200000|2021-12-03 12:40:00|126.44|126.36|126.34|126.3|126.44|126.4|126.24|126.18|44902
1638535500000|2021-12-03 12:45:00|126.32|126.26|126.36|126.3|126.38|126.32|126.2|126.16|44731
1638535800000|2021-12-03 12:50:00|126.38|126.28|126.62|126.54|126.64|126.56|126.3|126.24|99681
1638536100000|2021-12-03 12:55:00|126.6|126.56|126.9|126.84|126.96|126.86|126.46|126.38|157076
1638536400000|2021-12-03 13:00:00|126.88|126.8|126.88|126.78|127|126.94|126.82|126.74|78506
1638536700000|2021-12-03 13:05:00|126.9|126.8|127.1|127.02|127.16|127.06|126.84|126.76|117420
1638537000000|2021-12-03 13:10:00|127.12|127.04|127.26|127.22|127.3|127.26|126.92|126.86|295579
1638537300000|2021-12-03 13:15:00|127.24|127.24|127.42|127.32|127.44|127.38|127.22|127.12|103442
1638537600000|2021-12-03 13:20:00|127.4|127.3|127.58|127.48|127.7|127.6|127.34|127.24|160520
1638537900000|2021-12-03 13:25:00|127.6|127.5|127.08|126.98|127.68|127.58|127.08|126.98|110525
1638538200000|2021-12-03 13:30:00|127.06|127.02|126.98|126.88|127.1|127.02|126.64|126.5|213938
1638538500000|2021-12-03 13:35:00|127|126.9|127.04|126.98|127.12|127.04|126.84|126.72|89437
1638538800000|2021-12-03 13:40:00|127.08|127|126.8|126.76|127.1|127.04|126.8|126.76|95630
1638539100000|2021-12-03 13:45:00|126.78|126.7|126.72|126.66|126.9|126.82|126.64|126.54|102604
1638539400000|2021-12-03 13:50:00|126.7|126.68|126.86|126.78|126.86|126.82|126.7|126.62|88194
1638539700000|2021-12-03 13:55:00|126.84|126.8|126.92|126.8|127.06|126.98|126.84|126.78|72104
1638540000000|2021-12-03 14:00:00|126.9|126.82|126.86|126.76|126.9|126.82|126.52|126.4|42796
1638540300000|2021-12-03 14:05:00|126.84|126.74|127.22|127.14|127.24|127.18|126.8|126.72|127587
1638540600000|2021-12-03 14:10:00|127.24|127.16|127.78|127.72|127.88|127.76|127.18|127.12|67663
1638540900000|2021-12-03 14:15:00|127.76|127.68|127.52|127.48|127.76|127.68|127.48|127.38|122509
1638541200000|2021-12-03 14:20:00|127.5|127.44|127.5|127.42|127.56|127.5|127.36|127.3|94865
1638541500000|2021-12-03 14:25:00|127.48|127.44|127.7|127.62|127.78|127.68|127.34|127.22|196429
1638541800000|2021-12-03 14:30:00|127.72|127.58|126.92|126.84|127.74|127.62|126.78|126.7|310235
1638542100000|2021-12-03 14:35:00|126.9|126.82|126.04|125.94|126.94|126.9|126|125.88|268835
1638542400000|2021-12-03 14:40:00|126.02|125.96|125.98|125.94|126.24|126.14|125.76|125.66|334661
1638542700000|2021-12-03 14:45:00|126|125.96|125.52|125.42|126.24|126.12|125.52|125.42|274925
1638543000000|2021-12-03 14:50:00|125.5|125.38|125.18|125.1|125.68|125.58|125.04|125|441819
1638543300000|2021-12-03 14:55:00|125.2|125.14|125.26|125.18|125.54|125.44|124.98|124.84|340425
1638543600000|2021-12-03 15:00:00|125.24|125.2|125.14|125.06|125.6|125.46|125.1|124.98|310497
1638543900000|2021-12-03 15:05:00|125.16|125.14|124.84|124.74|125.38|125.32|124.8|124.7|534732
1638544200000|2021-12-03 15:10:00|124.82|124.72|125.08|125|125.26|125.16|124.72|124.64|400945
1638544500000|2021-12-03 15:15:00|125.1|124.98|125.24|125.1|125.6|125.5|124.98|124.84|823439
1638544800000|2021-12-03 15:20:00|125.22|125.08|125.5|125.36|125.6|125.46|125.02|125|277078
1638545100000|2021-12-03 15:25:00|125.46|125.34|125.36|125.22|125.46|125.34|125.1|125|359111
1638545400000|2021-12-03 15:30:00|125.34|125.26|125.02|124.96|125.38|125.36|125.02|124.94|265143
1638545700000|2021-12-03 15:35:00|125.04|124.98|124.74|124.68|125.06|124.98|124.62|124.52|211784
1638546000000|2021-12-03 15:40:00|124.76|124.7|124.76|124.72|124.88|124.78|124.6|124.52|162373
1638546300000|2021-12-03 15:45:00|124.78|124.74|124.7|124.64|124.88|124.84|124.56|124.5|189718
1638546600000|2021-12-03 15:50:00|124.68|124.6|124.98|124.94|125|124.96|124.56|124.48|175891
1638546900000|2021-12-03 15:55:00|124.94|124.92|125.14|125.06|125.36|125.3|124.88|124.84|313776
1638547200000|2021-12-03 16:00:00|125.16|125.08|125.38|125.34|125.5|125.46|125.1|125.04|154712
1638547500000|2021-12-03 16:05:00|125.36|125.32|125.12|125.06|125.36|125.32|125.06|124.96|137608
1638547800000|2021-12-03 16:10:00|125.16|125.08|125.14|125.08|125.22|125.18|124.86|124.8|301473
1638548100000|2021-12-03 16:15:00|125.12|125.06|125.06|125.02|125.16|125.12|125|124.94|137107
1638548400000|2021-12-03 16:20:00|125.04|125|124.9|124.84|125.14|125.12|124.9|124.8|214649
1638548700000|2021-12-03 16:25:00|124.92|124.86|124.82|124.72|125|124.96|124.58|124.5|372628
1638777600000|2021-12-06 08:00:00|125.46|125.08|125.76|125.5|126.86|126.32|125.44|125.08|456433
1638777900000|2021-12-06 08:05:00|125.8|125.52|125.52|125.4|126|125.76|125.26|125.02|440637
1638778200000|2021-12-06 08:10:00|125.58|125.42|126.5|126.32|126.64|126.4|125.52|125.34|277298
1638778500000|2021-12-06 08:15:00|126.48|126.3|126.48|126.32|126.74|126.6|126.22|126.06|144589
1638778800000|2021-12-06 08:20:00|126.5|126.34|126.46|126.3|126.8|126.64|126.26|126.18|121594
1638779100000|2021-12-06 08:25:00|126.44|126.26|126.38|126.2|126.54|126.36|125.92|125.84|252110
1638779400000|2021-12-06 08:30:00|126.34|126.22|126.28|126.14|126.5|126.38|126.2|126.12|184996
1638779700000|2021-12-06 08:35:00|126.26|126.1|126.38|126.26|126.54|126.38|126.16|126.08|77931
1638780000000|2021-12-06 08:40:00|126.4|126.28|125.98|125.92|126.68|126.54|125.98|125.92|172478
1638780300000|2021-12-06 08:45:00|125.96|125.82|124.98|124.92|125.96|125.86|124.96|124.92|132706
1638780600000|2021-12-06 08:50:00|125|124.94|125.02|124.96|125.22|125.1|124.84|124.76|166002
1638780900000|2021-12-06 08:55:00|125.06|124.98|125.12|125|125.5|125.34|124.92|124.8|192310
1638781200000|2021-12-06 09:00:00|125.1|125.02|125.2|125.08|125.54|125.4|124.98|124.88|105838
1638781500000|2021-12-06 09:05:00|125.18|125.1|125.46|125.34|125.46|125.34|125.12|125.06|76542
1638781800000|2021-12-06 09:10:00|125.5|125.36|125.42|125.34|125.7|125.56|125.4|125.3|74493
1638782100000|2021-12-06 09:15:00|125.46|125.38|125.36|125.24|125.6|125.5|125.1|125.06|113814
1638782400000|2021-12-06 09:20:00|125.38|125.26|125.76|125.64|125.82|125.68|125.3|125.2|73790
1638782700000|2021-12-06 09:25:00|125.74|125.6|125.46|125.38|125.9|125.78|125.46|125.36|179944
1638783000000|2021-12-06 09:30:00|125.48|125.36|125.28|125.18|125.58|125.48|125.1|124.98|113834
1638783300000|2021-12-06 09:35:00|125.3|125.2|124.86|124.76|125.48|125.38|124.82|124.74|71832
1638783600000|2021-12-06 09:40:00|124.84|124.74|124.94|124.86|125.1|125|124.84|124.74|76520
1638783900000|2021-12-06 09:45:00|124.9|124.82|124.9|124.8|125.14|125.06|124.86|124.76|107632
1638784200000|2021-12-06 09:50:00|124.88|124.78|124.9|124.82|124.98|124.86|124.52|124.44|133693
1638784500000|2021-12-06 09:55:00|124.88|124.8|124.74|124.64|125|124.96|124.74|124.62|44228
1638784800000|2021-12-06 10:00:00|124.78|124.66|124.76|124.7|125.08|124.98|124.68|124.62|64134
1638785100000|2021-12-06 10:05:00|124.8|124.72|124.64|124.54|125|124.9|124.58|124.48|64741
1638785400000|2021-12-06 10:10:00|124.62|124.52|125|124.94|125|124.94|124.52|124.42|103292
1638785700000|2021-12-06 10:15:00|125.02|124.96|125.36|125.26|125.44|125.32|124.88|124.78|96886
1638786000000|2021-12-06 10:20:00|125.38|125.28|124.94|124.86|125.4|125.36|124.9|124.86|46129
1638786300000|2021-12-06 10:25:00|124.92|124.88|124.9|124.82|125.06|124.96|124.78|124.72|37223
1638786600000|2021-12-06 10:30:00|124.88|124.78|125.1|124.98|125.16|125.02|124.66|124.56|268019
1638786900000|2021-12-06 10:35:00|125.08|125|125.38|125.28|125.42|125.3|125.08|124.98|38012
1638787200000|2021-12-06 10:40:00|125.36|125.26|125.4|125.3|125.68|125.54|125.28|125.16|81106
1638787500000|2021-12-06 10:45:00|125.38|125.28|125.64|125.56|125.74|125.7|125.38|125.28|112044
1638787800000|2021-12-06 10:50:00|125.66|125.58|125.56|125.48|125.7|125.62|125.52|125.42|48425
1638788100000|2021-12-06 10:55:00|125.58|125.5|125.6|125.52|125.7|125.68|125.52|125.42|265296
1638788400000|2021-12-06 11:00:00|125.62|125.54|125.44|125.36|125.74|125.66|125.44|125.36|48649
1638788700000|2021-12-06 11:05:00|125.4|125.34|125.48|125.4|125.5|125.44|125.32|125.24|33340
1638789000000|2021-12-06 11:10:00|125.5|125.42|125.46|125.4|125.54|125.5|125.44|125.38|45144
1638789300000|2021-12-06 11:15:00|125.5|125.42|125.44|125.36|125.56|125.54|125.4|125.34|78258
1638789600000|2021-12-06 11:20:00|125.4|125.38|125.52|125.44|125.54|125.46|125.4|125.34|8617
1638789900000|2021-12-06 11:25:00|125.5|125.46|125.48|125.42|125.54|125.46|125.38|125.28|45443
1638790200000|2021-12-06 11:30:00|125.42|125.4|125.38|125.28|125.54|125.48|125.34|125.24|54129
1638790500000|2021-12-06 11:35:00|125.4|125.3|125.5|125.44|125.5|125.44|125.32|125.24|75148
1638790800000|2021-12-06 11:40:00|125.52|125.52|125.5|125.44|125.56|125.52|125.46|125.44|118535
1638791100000|2021-12-06 11:45:00|125.52|125.46|125.28|125.2|125.52|125.46|125.28|125.2|18234
1638791400000|2021-12-06 11:50:00|125.26|125.18|124.8|124.7|125.28|125.22|124.8|124.68|49132
1638791700000|2021-12-06 11:55:00|124.84|124.74|124.84|124.76|124.98|124.88|124.54|124.46|167035
1638792000000|2021-12-06 12:00:00|124.82|124.74|124.74|124.64|125.1|125|124.62|124.56|243271
1638792300000|2021-12-06 12:05:00|124.76|124.66|124.62|124.54|124.76|124.68|124.5|124.46|61747
1638792600000|2021-12-06 12:10:00|124.58|124.52|124.56|124.48|124.62|124.54|124.54|124.46|16554
1638792900000|2021-12-06 12:15:00|124.54|124.46|124.56|124.46|124.66|124.56|124.4|124.32|209013
1638793200000|2021-12-06 12:20:00|124.58|124.48|124.34|124.28|124.62|124.54|124.28|124.24|53178
1638793500000|2021-12-06 12:25:00|124.36|124.36|124.18|124.1|124.46|124.4|124.18|124.08|166851
1638793800000|2021-12-06 12:30:00|124.16|124.08|124.18|124.12|124.38|124.28|124.1|124|83872
1638794100000|2021-12-06 12:35:00|124.16|124.1|124.5|124.38|124.5|124.38|124.12|124.02|92161
1638794400000|2021-12-06 12:40:00|124.52|124.4|124.4|124.3|124.64|124.52|124.3|124.24|16902
1638794700000|2021-12-06 12:45:00|124.42|124.32|124.58|124.48|124.62|124.5|124.38|124.3|8289
1638795000000|2021-12-06 12:50:00|124.6|124.5|124.36|124.32|124.7|124.58|124.36|124.32|30249
1638795300000|2021-12-06 12:55:00|124.34|124.3|124.44|124.4|124.52|124.46|124.3|124.18|26563
1638795600000|2021-12-06 13:00:00|124.48|124.42|124.54|124.5|124.7|124.62|124.48|124.4|18896
1638795900000|2021-12-06 13:05:00|124.52|124.46|124.5|124.44|124.6|124.52|124.4|124.32|20894
1638796200000|2021-12-06 13:10:00|124.48|124.46|124.48|124.42|124.56|124.5|124.4|124.32|26728
1638796500000|2021-12-06 13:15:00|124.44|124.44|124.54|124.5|124.6|124.56|124.44|124.44|37212
1638796800000|2021-12-06 13:20:00|124.56|124.52|124.7|124.68|124.74|124.68|124.52|124.48|61128
1638797100000|2021-12-06 13:25:00|124.74|124.7|124.58|124.52|124.9|124.8|124.54|124.52|27985
1638797400000|2021-12-06 13:30:00|124.56|124.48|124.52|124.44|124.56|124.5|124.44|124.34|17842
1638797700000|2021-12-06 13:35:00|124.48|124.42|124.36|124.32|124.48|124.42|124.26|124.2|78240
1638798000000|2021-12-06 13:40:00|124.34|124.28|124.38|124.32|124.42|124.34|124.26|124.22|29563
1638798300000|2021-12-06 13:45:00|124.4|124.34|124.52|124.44|124.62|124.54|124.36|124.3|96198
1638798600000|2021-12-06 13:50:00|124.5|124.42|124.5|124.42|124.62|124.54|124.42|124.34|37347
1638798900000|2021-12-06 13:55:00|124.52|124.44|125.32|125.26|125.4|125.26|124.24|124.14|553414
1638799200000|2021-12-06 14:00:00|125.3|125.24|125|124.92|125.34|125.24|124.88|124.76|585785
1638799500000|2021-12-06 14:05:00|124.98|124.9|125.16|125.1|125.3|125.16|124.78|124.7|128636
1638799800000|2021-12-06 14:10:00|125.22|125.12|125.26|125.14|125.4|125.3|125.1|124.98|218312
1638800100000|2021-12-06 14:15:00|125.3|125.16|125.76|125.68|125.8|125.68|125.28|125.14|94197
1638800400000|2021-12-06 14:20:00|125.74|125.7|125.94|125.84|125.96|125.84|125.6|125.56|243551
1638800700000|2021-12-06 14:25:00|125.92|125.86|125.92|125.82|126.18|126.06|125.92|125.8|286171
1638801000000|2021-12-06 14:30:00|125.9|125.78|125.56|125.48|126.12|126.02|125.48|125.36|223082
1638801300000|2021-12-06 14:35:00|125.54|125.46|124.96|124.86|125.54|125.46|124.96|124.86|180091
1638801600000|2021-12-06 14:40:00|124.94|124.88|125.32|125.26|125.7|125.58|124.8|124.72|244316
1638801900000|2021-12-06 14:45:00|125.3|125.22|125.5|125.4|125.86|125.76|125.1|125.02|394141
1638802200000|2021-12-06 14:50:00|125.48|125.42|125.8|125.74|126.02|125.94|125.44|125.4|228648
1638802500000|2021-12-06 14:55:00|125.78|125.72|125.86|125.78|126.02|125.92|125.66|125.54|69349
1638802800000|2021-12-06 15:00:00|125.9|125.8|126.18|126.1|126.3|126.18|125.84|125.76|223302
1638803100000|2021-12-06 15:05:00|126.2|126.08|126.68|126.62|126.86|126.74|126.06|125.96|458223
1638803400000|2021-12-06 15:10:00|126.66|126.56|126.98|126.86|128.04|127.72|126.66|126.56|1266060
1638803700000|2021-12-06 15:15:00|127|126.88|126.98|126.92|127.28|127.2|126.8|126.72|470792
1638804000000|2021-12-06 15:20:00|126.96|126.88|126.84|126.76|127.18|127.08|126.7|126.6|439585
1638804300000|2021-12-06 15:25:00|126.82|126.72|127.88|127.78|128.16|128.08|126.78|126.72|1344621
1638804600000|2021-12-06 15:30:00|127.86|127.8|127.16|127.1|127.92|127.82|127.12|127.06|882418
1638804900000|2021-12-06 15:35:00|127.2|127.12|127.76|127.66|127.78|127.66|127.12|127.02|360038
1638805200000|2021-12-06 15:40:00|127.74|127.64|127.34|127.3|128.08|127.98|127.34|127.26|432234
1638805500000|2021-12-06 15:45:00|127.36|127.28|127.74|127.68|127.86|127.76|127.34|127.26|242411
1638805800000|2021-12-06 15:50:00|127.78|127.7|128.04|127.96|128.2|128.1|127.62|127.54|320023
1638806100000|2021-12-06 15:55:00|128.08|127.98|128.34|128.28|128.5|128.44|127.96|127.86|385947
1638806400000|2021-12-06 16:00:00|128.32|128.26|128.88|128.8|128.9|128.8|128.28|128.22|524333
1638806700000|2021-12-06 16:05:00|128.9|128.82|128.98|128.9|129.2|129.12|128.84|128.78|835627
1638807000000|2021-12-06 16:10:00|129|128.92|129.28|129.2|129.42|129.34|128.92|128.82|607270
1638807300000|2021-12-06 16:15:00|129.26|129.14|129.06|129.02|129.26|129.16|128.9|128.82|352739
1638807600000|2021-12-06 16:20:00|129.08|129|129.48|129.4|129.5|129.46|128.96|128.88|466545
1638807900000|2021-12-06 16:25:00|129.46|129.38|129.4|129.3|129.5|129.46|129.2|129.14|840873
1638864000000|2021-12-07 08:00:00|130.8|130.5|131.5|131.24|133|132.96|130.36|130.24|1453835
1638864300000|2021-12-07 08:05:00|131.48|131.2|130.32|130.2|131.48|131.2|130.06|129.9|404500
1638864600000|2021-12-07 08:10:00|130.26|130.18|130.74|130.6|131.28|131.04|130.26|130.18|337831
1638864900000|2021-12-07 08:15:00|130.76|130.62|131.08|130.94|131.22|131.08|130.4|130.28|445884
1638865200000|2021-12-07 08:20:00|131.02|130.92|131.68|131.54|131.7|131.56|130.96|130.8|618241
1638865500000|2021-12-07 08:25:00|131.66|131.48|131.22|131.12|131.68|131.58|131.2|131.08|199951
1638865800000|2021-12-07 08:30:00|131.2|131.08|130.98|130.84|131.22|131.12|130.74|130.64|170890
1638866100000|2021-12-07 08:35:00|130.96|130.86|130.96|130.84|131|130.92|130.66|130.6|229714
1638866400000|2021-12-07 08:40:00|130.94|130.82|130.92|130.84|131.1|131|130.74|130.64|253193
1638866700000|2021-12-07 08:45:00|130.9|130.82|130.94|130.82|131.22|131.16|130.88|130.74|383525
1638867000000|2021-12-07 08:50:00|130.92|130.84|130.28|130.2|130.92|130.84|130.14|130|282543
1638867300000|2021-12-07 08:55:00|130.26|130.18|130.16|130.02|130.76|130.64|130.16|130|276520
1638867600000|2021-12-07 09:00:00|130.14|130.04|130.38|130.3|130.64|130.52|130.14|130.04|139808
1638867900000|2021-12-07 09:05:00|130.42|130.32|130.28|130.2|130.9|130.8|130.22|130.1|180293
1638868200000|2021-12-07 09:10:00|130.32|130.22|130.16|130.06|130.34|130.24|130.12|130|76249
1638868500000|2021-12-07 09:15:00|130.2|130.08|130.54|130.46|130.74|130.6|130.04|129.94|236514
1638868800000|2021-12-07 09:20:00|130.52|130.44|130.98|130.9|131|130.96|130.48|130.38|216154
1638869100000|2021-12-07 09:25:00|130.96|130.88|130.58|130.5|130.96|130.94|130.56|130.5|274957
1638869400000|2021-12-07 09:30:00|130.56|130.46|130.14|130.1|130.76|130.7|130.04|129.98|111380
1638869700000|2021-12-07 09:35:00|130.2|130.12|129.78|129.72|130.2|130.12|129.78|129.7|93069
1638870000000|2021-12-07 09:40:00|129.82|129.74|129.86|129.8|130.16|130.08|129.78|129.7|114071
1638870300000|2021-12-07 09:45:00|129.84|129.76|129.92|129.82|130.14|130.04|129.68|129.62|182330
1638870600000|2021-12-07 09:50:00|129.94|129.92|129.78|129.7|130.08|129.98|129.7|129.62|145241
1638870900000|2021-12-07 09:55:00|129.76|129.72|129.92|129.86|130.02|129.94|129.76|129.72|67273
1638871200000|2021-12-07 10:00:00|129.9|129.84|129.82|129.74|130.04|129.94|129.78|129.7|227297
1638871500000|2021-12-07 10:05:00|129.84|129.82|129.92|129.86|129.98|129.92|129.78|129.7|112474
1638871800000|2021-12-07 10:10:00|129.9|129.84|129.68|129.6|129.9|129.84|129.62|129.52|122808
1638872100000|2021-12-07 10:15:00|129.72|129.62|130.06|129.94|130.12|130|129.62|129.56|125285
1638872400000|2021-12-07 10:20:00|130.04|129.96|129.66|129.56|130.2|130.06|129.66|129.56|127280
1638872700000|2021-12-07 10:25:00|129.62|129.58|129.54|129.48|129.7|129.62|129.5|129.44|109990
1638873000000|2021-12-07 10:30:00|129.52|129.46|129.64|129.58|129.68|129.64|129.5|129.44|43182
1638873300000|2021-12-07 10:35:00|129.66|129.6|129.94|129.86|130|129.96|129.64|129.58|120419
1638873600000|2021-12-07 10:40:00|129.96|129.88|129.94|129.88|129.98|129.9|129.78|129.7|46685
1638873900000|2021-12-07 10:45:00|129.97|129.84|130.23|130.12|130.33|130.18|129.97|129.84|29410
1638874200000|2021-12-07 10:50:00|130.21|130.08|130.61|130.48|130.67|130.54|130.19|130.08|40566
1638874500000|2021-12-07 10:55:00|130.65|130.5|131.45|131.3|131.51|131.38|130.55|130.44|27545
1638874800000|2021-12-07 11:00:00|131.49|131.34|131.33|131.2|131.51|131.38|131.27|131.1|22232
1638875100000|2021-12-07 11:05:00|131.29|131.22|131.33|131.22|131.41|131.3|131.21|131.08|15366
1638875400000|2021-12-07 11:10:00|131.41|131.24|131.61|131.48|131.61|131.48|131.35|131.24|25646
1638875700000|2021-12-07 11:15:00|131.63|131.46|131.33|131.22|131.67|131.54|131.27|131.18|10561
1638876000000|2021-12-07 11:20:00|131.31|131.2|131.15|131|131.31|131.2|131.15|131|5816
1638876300000|2021-12-07 11:25:00|130.7|130.6|130.56|130.46|130.7|130.62|130.48|130.38|64391
1638876600000|2021-12-07 11:30:00|130.58|130.48|130.8|130.74|130.88|130.8|130.58|130.48|78365
1638876900000|2021-12-07 11:35:00|130.82|130.76|130.82|130.72|131|130.9|130.6|130.48|85875
1638877200000|2021-12-07 11:40:00|130.84|130.74|130.74|130.66|130.98|130.9|130.58|130.48|137823
1638877500000|2021-12-07 11:45:00|130.76|130.64|130.98|130.92|131|130.92|130.6|130.54|70595
1638877800000|2021-12-07 11:50:00|130.92|130.9|130.9|130.82|130.98|130.9|130.78|130.74|65067
1638878100000|2021-12-07 11:55:00|130.88|130.8|130.72|130.66|130.92|130.82|130.68|130.66|71534
1638878400000|2021-12-07 12:00:00|130.74|130.68|130.56|130.48|130.76|130.74|130.56|130.48|128160
1638878700000|2021-12-07 12:05:00|130.54|130.46|130.42|130.36|130.54|130.46|130.18|130.06|63142
1638879000000|2021-12-07 12:10:00|130.4|130.34|130.46|130.38|130.72|130.6|130.36|130.32|68329
1638879300000|2021-12-07 12:15:00|130.48|130.4|130.58|130.54|130.66|130.6|130.46|130.4|73394
1638879600000|2021-12-07 12:20:00|130.56|130.52|130.88|130.82|131.04|130.96|130.54|130.48|100154
1638879900000|2021-12-07 12:25:00|130.9|130.84|131.06|130.98|131.14|131.04|130.9|130.82|63587
1638880200000|2021-12-07 12:30:00|131.04|131|131.18|131.1|131.32|131.22|131.04|131|45187
1638880500000|2021-12-07 12:35:00|131.16|131.06|131.36|131.28|131.38|131.28|131.12|131.02|32130
1638880800000|2021-12-07 12:40:00|131.3|131.26|131.4|131.32|131.6|131.48|131.28|131.26|89446
1638881100000|2021-12-07 12:45:00|131.38|131.3|131.38|131.3|131.5|131.42|131.36|131.3|27533
1638881400000|2021-12-07 12:50:00|131.36|131.32|131.46|131.42|131.56|131.48|131.32|131.24|70807
1638881700000|2021-12-07 12:55:00|131.48|131.44|131.82|131.76|131.86|131.76|131.48|131.42|181656
1638882000000|2021-12-07 13:00:00|131.8|131.74|131.7|131.66|131.84|131.74|131.6|131.52|164017
1638882300000|2021-12-07 13:05:00|131.68|131.64|131.54|131.44|131.68|131.66|131.48|131.4|109872
1638882600000|2021-12-07 13:10:00|131.56|131.46|131.86|131.78|131.88|131.84|131.56|131.44|74954
1638882900000|2021-12-07 13:15:00|131.82|131.76|131.76|131.7|131.94|131.84|131.72|131.64|152247
1638883200000|2021-12-07 13:20:00|131.74|131.72|131.16|131.1|131.74|131.72|131.1|131.04|55982
1638883500000|2021-12-07 13:25:00|131.18|131.08|131.46|131.36|131.48|131.36|131.16|131.06|58046
1638883800000|2021-12-07 13:30:00|131.44|131.34|131.4|131.32|131.44|131.36|131.22|131.2|49915
1638884100000|2021-12-07 13:35:00|131.44|131.34|131.46|131.4|131.5|131.44|131.3|131.2|107509
1638884400000|2021-12-07 13:40:00|131.44|131.38|131.48|131.4|131.5|131.44|131.36|131.28|85752
1638884700000|2021-12-07 13:45:00|131.52|131.46|131.52|131.46|131.74|131.62|131.26|131.18|172337
1638885000000|2021-12-07 13:50:00|131.54|131.48|131.36|131.3|131.6|131.52|131.36|131.3|53188
1638885300000|2021-12-07 13:55:00|131.34|131.32|131.32|131.24|131.38|131.34|131.26|131.2|45168
1638885600000|2021-12-07 14:00:00|131.3|131.26|131.48|131.4|131.5|131.44|131.28|131.2|81217
1638885900000|2021-12-07 14:05:00|131.46|131.42|131.44|131.36|131.5|131.46|131.4|131.32|50194
1638886200000|2021-12-07 14:10:00|131.42|131.38|131.66|131.6|131.68|131.62|131.42|131.36|100459
1638886500000|2021-12-07 14:15:00|131.64|131.58|131.44|131.4|131.64|131.58|131.24|131.18|116068
1638886800000|2021-12-07 14:20:00|131.42|131.38|131.68|131.64|131.84|131.76|131.38|131.34|146289
1638887100000|2021-12-07 14:25:00|131.7|131.66|131.76|131.72|131.82|131.78|131.68|131.64|49433
1638887400000|2021-12-07 14:30:00|131.74|131.68|131.48|131.4|131.86|131.82|131.26|131.14|426858
1638887700000|2021-12-07 14:35:00|131.46|131.38|131.52|131.44|131.8|131.7|131.32|131.2|144040
1638888000000|2021-12-07 14:40:00|131.5|131.42|131.38|131.32|131.5|131.42|131.28|131.22|222984
1638888300000|2021-12-07 14:45:00|131.36|131.3|131.5|131.42|131.52|131.48|131.24|131.2|177478
1638888600000|2021-12-07 14:50:00|131.52|131.46|131.54|131.5|131.58|131.52|131.38|131.34|104159
1638888900000|2021-12-07 14:55:00|131.56|131.52|131.8|131.76|131.82|131.76|131.56|131.52|206369
1638889200000|2021-12-07 15:00:00|131.84|131.78|131.94|131.86|132|131.94|131.72|131.64|215077
1638889500000|2021-12-07 15:05:00|131.92|131.88|131.84|131.78|132.22|132.1|131.8|131.76|218267
1638889800000|2021-12-07 15:10:00|131.82|131.76|131.96|131.88|132.14|132.02|131.78|131.74|211999
1638890100000|2021-12-07 15:15:00|131.92|131.9|131.76|131.74|132.04|131.96|131.74|131.68|156330
1638890400000|2021-12-07 15:20:00|131.8|131.72|131.76|131.7|131.94|131.86|131.72|131.66|142269
1638890700000|2021-12-07 15:25:00|131.74|131.68|131.42|131.38|131.78|131.72|131.42|131.36|104776
1638891000000|2021-12-07 15:30:00|131.4|131.36|131.48|131.46|131.7|131.58|131.4|131.36|116489
1638891300000|2021-12-07 15:35:00|131.52|131.44|131.6|131.54|131.6|131.56|131.3|131.24|159347
1638891600000|2021-12-07 15:40:00|131.62|131.56|131.44|131.4|131.72|131.68|131.44|131.38|110217
1638891900000|2021-12-07 15:45:00|131.42|131.38|131.38|131.36|131.52|131.44|131.34|131.28|125133
1638892200000|2021-12-07 15:50:00|131.36|131.34|131.46|131.4|131.5|131.42|131.22|131.16|103544
1638892500000|2021-12-07 15:55:00|131.48|131.42|131.42|131.38|131.58|131.5|131.42|131.36|134314
1638892800000|2021-12-07 16:00:00|131.4|131.36|131.38|131.34|131.48|131.42|131.3|131.26|59209
1638893100000|2021-12-07 16:05:00|131.4|131.36|131.64|131.58|131.72|131.68|131.4|131.36|739374
1638893400000|2021-12-07 16:10:00|131.62|131.6|131.54|131.5|131.62|131.6|131.4|131.34|92292
1638893700000|2021-12-07 16:15:00|131.52|131.52|131.56|131.52|131.8|131.72|131.5|131.42|239650
1638894000000|2021-12-07 16:20:00|131.54|131.48|131.62|131.56|131.68|131.66|131.5|131.46|106724
1638894300000|2021-12-07 16:25:00|131.64|131.58|131.64|131.56|131.8|131.74|131.6|131.54|213991
1638950400000|2021-12-08 08:00:00|130.88|130.26|130.18|129.9|131.08|130.64|130.06|129.8|359225
1638950700000|2021-12-08 08:05:00|130.16|129.94|130.34|130.2|130.48|130.26|129.96|129.8|286209
1638951000000|2021-12-08 08:10:00|130.36|130.36|130.3|130.1|131.24|131.08|130.14|130|265761
1638951300000|2021-12-08 08:15:00|130.28|130.06|129.58|129.44|130.3|130.08|129.12|128.94|415547
1638951600000|2021-12-08 08:20:00|129.6|129.46|129.42|129.34|129.7|129.52|129.04|128.86|293794
1638951900000|2021-12-08 08:25:00|129.46|129.36|129.18|129.12|129.62|129.5|129.12|128.94|221193
1638952200000|2021-12-08 08:30:00|129.2|129.14|129.48|129.42|129.58|129.46|129.12|129.02|125546
1638952500000|2021-12-08 08:35:00|129.46|129.4|129.36|129.26|129.56|129.48|129.3|129.18|392894
1638952800000|2021-12-08 08:40:00|129.34|129.24|129.18|129.12|129.48|129.4|129.14|129.08|101555
1638953100000|2021-12-08 08:45:00|129.16|129.14|129.14|129.06|129.36|129.28|129.06|129|146215
1638953400000|2021-12-08 08:50:00|129.12|129.04|129|128.92|129.14|129.04|128.8|128.7|215155
1638953700000|2021-12-08 08:55:00|129.02|128.94|129.2|129.12|129.28|129.16|129.02|128.94|119074
1638954000000|2021-12-08 09:00:00|129.18|129.1|129.02|128.94|129.18|129.1|128.74|128.62|123210
1638954300000|2021-12-08 09:05:00|129|128.92|128.88|128.8|129.2|129.14|128.88|128.78|129596
1638954600000|2021-12-08 09:10:00|128.86|128.76|128.96|128.88|129|128.94|128.8|128.68|91868
1638954900000|2021-12-08 09:15:00|128.94|128.86|128.78|128.72|129.06|128.98|128.76|128.72|121882
1638955200000|2021-12-08 09:20:00|128.8|128.74|128.92|128.82|129.04|128.98|128.8|128.74|75570
1638955500000|2021-12-08 09:25:00|128.9|128.8|129.06|128.98|129.1|128.98|128.86|128.8|65861
1638955800000|2021-12-08 09:30:00|129.04|128.94|128.92|128.86|129.18|129.04|128.82|128.78|161622
1638956100000|2021-12-08 09:35:00|128.96|128.88|128.94|128.88|129.08|129.02|128.9|128.86|141254
1638956400000|2021-12-08 09:40:00|128.96|128.9|128.84|128.74|129.14|129.04|128.76|128.68|106723
1638956700000|2021-12-08 09:45:00|128.88|128.76|128.92|128.86|129|128.92|128.82|128.76|63122
1638957000000|2021-12-08 09:50:00|128.94|128.88|128.3|128.2|128.98|128.92|128.12|128.02|341387
1638957300000|2021-12-08 09:55:00|128.28|128.18|128.32|128.26|128.46|128.4|128.16|128.04|212500
1638957600000|2021-12-08 10:00:00|128.34|128.28|128.48|128.38|128.5|128.38|128.06|128|263206
1638957900000|2021-12-08 10:05:00|128.44|128.36|128.5|128.4|128.6|128.5|128.12|128.02|514441
1638958200000|2021-12-08 10:10:00|128.48|128.42|128.42|128.32|128.56|128.52|128.36|128.3|117959
1638958500000|2021-12-08 10:15:00|128.4|128.3|128.56|128.48|128.56|128.5|128.34|128.24|255967
1638958800000|2021-12-08 10:20:00|128.54|128.44|128.24|128.12|128.56|128.54|128.24|128.1|196458
1638959100000|2021-12-08 10:25:00|128.22|128.14|127.82|127.76|128.24|128.14|127.82|127.76|180669
1638959400000|2021-12-08 10:30:00|127.78|127.74|127.06|126.98|127.9|127.88|127.04|126.96|394124
1638959700000|2021-12-08 10:35:00|127.04|126.96|126.14|126|127.04|126.96|126.14|126|503561
1638960000000|2021-12-08 10:40:00|126.16|126.02|125.82|125.7|126.26|126.12|125.46|125.32|802043
1638960300000|2021-12-08 10:45:00|125.86|125.72|125.98|125.92|126.16|126.04|125.56|125.5|201292
1638960600000|2021-12-08 10:50:00|125.96|125.9|125.56|125.46|125.96|125.9|125.32|125.2|215356
1638960900000|2021-12-08 10:55:00|125.58|125.48|125.54|125.42|125.7|125.68|125.08|125|341420
1638961200000|2021-12-08 11:00:00|125.52|125.4|124.98|124.88|125.54|125.4|124.96|124.88|543577
1638961500000|2021-12-08 11:05:00|125.02|125|125.08|124.98|125.16|125.04|124.9|124.78|206938
1638961800000|2021-12-08 11:10:00|125.12|125|126.2|126.1|126.2|126.1|125.12|124.98|523270
1638962100000|2021-12-08 11:15:00|126.18|126.08|126.42|126.26|126.44|126.3|125.98|125.88|489013
1638962400000|2021-12-08 11:20:00|126.44|126.28|126.76|126.66|126.84|126.66|126.26|126.12|288539
1638962700000|2021-12-08 11:25:00|126.74|126.68|126.48|126.36|126.98|126.88|126.44|126.32|145973
1638963000000|2021-12-08 11:30:00|126.46|126.34|126.66|126.54|126.9|126.86|126.44|126.32|334415
1638963300000|2021-12-08 11:35:00|126.64|126.56|126.72|126.6|126.84|126.68|126.36|126.22|140298
1638963600000|2021-12-08 11:40:00|126.7|126.58|127|126.88|127.04|127|126.52|126.5|204586
1638963900000|2021-12-08 11:45:00|127.02|126.9|130.54|130.34|130.8|130.6|126.6|126.56|1590446
1638964200000|2021-12-08 11:50:00|130.52|130.32|129.34|129.18|130.66|130.46|129|128.84|908944
1638964500000|2021-12-08 11:55:00|129.38|129.48|129.46|129.34|130.9|130.6|129.12|128.96|1021857
1638964800000|2021-12-08 12:00:00|129.44|129.36|130.08|129.94|130.2|130|129.4|129.26|335698
1638965100000|2021-12-08 12:05:00|130.06|129.96|129.38|129.32|130.06|129.98|129.24|129.1|324317
1638965400000|2021-12-08 12:10:00|129.36|129.3|128.68|128.54|129.44|129.34|128.6|128.52|189180
1638965700000|2021-12-08 12:15:00|128.66|128.52|128.94|128.86|129.22|129.06|128.58|128.46|163676
1638966000000|2021-12-08 12:20:00|128.92|128.84|128.4|128.26|128.92|128.84|128.22|128.1|162418
1638966300000|2021-12-08 12:25:00|128.38|128.28|128.26|128.1|128.46|128.28|128|127.96|173644
1638966600000|2021-12-08 12:30:00|128.24|128.08|128.38|128.28|128.6|128.46|128.14|128.02|99134
1638966900000|2021-12-08 12:35:00|128.34|128.24|128.36|128.3|128.48|128.36|128.16|128.04|136313
1638967200000|2021-12-08 12:40:00|128.38|128.32|128.46|128.34|128.54|128.46|128.32|128.2|54855
1638967500000|2021-12-08 12:45:00|128.48|128.36|128.26|128.18|128.68|128.58|128.24|128.16|59086
1638967800000|2021-12-08 12:50:00|128.24|128.2|128.48|128.4|128.6|128.46|128.24|128.18|61471
1638968100000|2021-12-08 12:55:00|128.46|128.38|128.62|128.54|128.9|128.76|128.42|128.34|97378
1638968400000|2021-12-08 13:00:00|128.6|128.52|128.4|128.34|128.6|128.52|128.28|128.14|52288
1638968700000|2021-12-08 13:05:00|128.38|128.3|128.44|128.36|128.56|128.44|128.3|128.16|44645
1638969000000|2021-12-08 13:10:00|128.46|128.38|128.6|128.54|128.76|128.66|128.46|128.36|71428
1638969300000|2021-12-08 13:15:00|128.64|128.52|128.52|128.42|128.64|128.52|128.44|128.32|74807
1638969600000|2021-12-08 13:20:00|128.56|128.44|128.52|128.46|128.66|128.6|128.52|128.44|51650
1638969900000|2021-12-08 13:25:00|128.5|128.42|128.32|128.26|128.58|128.54|128.3|128.2|72724
1638970200000|2021-12-08 13:30:00|128.3|128.24|128.48|128.42|128.5|128.44|128.26|128.18|52402
1638970500000|2021-12-08 13:35:00|128.5|128.44|128.72|128.62|128.9|128.8|128.5|128.42|78107
1638970800000|2021-12-08 13:40:00|128.7|128.6|128.6|128.52|128.84|128.78|128.48|128.4|86866
1638971100000|2021-12-08 13:45:00|128.64|128.54|128.36|128.3|128.68|128.58|128.28|128.2|79734
1638971400000|2021-12-08 13:50:00|128.4|128.32|128.18|128.06|128.6|128.52|128.14|128.04|98785
1638971700000|2021-12-08 13:55:00|128.2|128.08|128.08|128.02|128.48|128.34|128.04|128|62906
1638972000000|2021-12-08 14:00:00|128.12|128.04|127.8|127.74|128.16|128.1|127.8|127.7|46670
1638972300000|2021-12-08 14:05:00|127.82|127.76|127.82|127.76|127.98|127.88|127.76|127.72|53609
1638972600000|2021-12-08 14:10:00|127.8|127.78|127.74|127.64|127.96|127.9|127.7|127.6|20829
1638972900000|2021-12-08 14:15:00|127.7|127.66|127.74|127.68|127.84|127.76|127.62|127.52|358537
1638973200000|2021-12-08 14:20:00|127.76|127.7|127.7|127.62|127.92|127.84|127.7|127.56|50652
1638973500000|2021-12-08 14:25:00|127.72|127.64|127.88|127.76|128.02|127.9|127.72|127.62|96137
1638973800000|2021-12-08 14:30:00|127.9|127.78|127.7|127.6|128.18|128.08|127.54|127.48|150749
1638974100000|2021-12-08 14:35:00|127.68|127.58|127.64|127.56|127.88|127.8|127.32|127.22|109804
1638974400000|2021-12-08 14:40:00|127.62|127.52|128.22|128.1|128.64|128.5|127.6|127.46|225758
1638974700000|2021-12-08 14:45:00|128.24|128.12|128.7|128.52|128.82|128.68|128.24|128.12|121405
1638975000000|2021-12-08 14:50:00|128.68|128.54|129.1|129.04|129.32|129.2|128.68|128.54|254249
1638975300000|2021-12-08 14:55:00|129.14|129.06|129.28|129.2|129.48|129.38|129.02|128.9|441204
1638975600000|2021-12-08 15:00:00|129.24|129.16|129.5|129.38|129.78|129.66|128.3|128.28|898533
1638975900000|2021-12-08 15:05:00|129.48|129.34|128.76|128.62|129.66|129.46|128.74|128.62|215969
1638976200000|2021-12-08 15:10:00|128.74|128.66|128.76|128.68|129.04|128.9|128.56|128.46|247179
1638976500000|2021-12-08 15:15:00|128.74|128.66|128.68|128.58|129.4|129.26|128.6|128.42|1068985
1638976800000|2021-12-08 15:20:00|128.72|128.6|129|128.94|129.56|129.42|128.68|128.6|681885
1638977100000|2021-12-08 15:25:00|129.06|128.96|128.62|128.56|129.46|129.34|128.6|128.5|459420
1638977400000|2021-12-08 15:30:00|128.6|128.52|128.58|128.46|128.86|128.74|128.54|128.44|238645
1638977700000|2021-12-08 15:35:00|128.56|128.42|128.66|128.6|129.04|128.94|128.42|128.28|120209
1638978000000|2021-12-08 15:40:00|128.64|128.56|128.64|128.58|128.78|128.7|128.52|128.4|195248
1638978300000|2021-12-08 15:45:00|128.62|128.56|128.76|128.68|128.78|128.68|128.44|128.38|117409
1638978600000|2021-12-08 15:50:00|128.74|128.7|128.76|128.68|128.84|128.8|128.56|128.48|144632
1638978900000|2021-12-08 15:55:00|128.78|128.72|128.84|128.78|128.98|128.9|128.66|128.62|156577
1638979200000|2021-12-08 16:00:00|128.82|128.76|129.02|128.96|129.1|129|128.74|128.66|180166
1638979500000|2021-12-08 16:05:00|129|128.94|128.72|128.66|129.02|128.96|128.6|128.52|175872
1638979800000|2021-12-08 16:10:00|128.76|128.68|129.24|129.18|129.24|129.18|128.64|128.56|180148
1638980100000|2021-12-08 16:15:00|129.22|129.16|128.96|128.9|129.24|129.16|128.78|128.7|519062
1638980400000|2021-12-08 16:20:00|128.94|128.92|129.6|129.56|129.68|129.64|128.94|128.92|362621
1638980700000|2021-12-08 16:25:00|129.58|129.52|129.36|129.24|129.6|129.54|129.08|128.98|395978
1639036800000|2021-12-09 08:00:00|129.94|128.9|127.56|127.32|131|130.6|127|126.22|1178399
1639037100000|2021-12-09 08:05:00|127.54|127.3|125.84|125.64|127.7|127.44|125.54|125.3|806007
1639037400000|2021-12-09 08:10:00|125.82|125.62|124.38|124.28|125.92|125.88|124.14|124|1571436
1639037700000|2021-12-09 08:15:00|124.42|124.42|125.38|125.2|126|125.7|124.42|124.28|929499
1639038000000|2021-12-09 08:20:00|125.36|125.12|124.96|124.74|125.96|125.66|124.9|124.68|287577
1639038300000|2021-12-09 08:25:00|124.98|124.76|125.24|125.1|125.32|125.16|124.5|124.26|606070
1639038600000|2021-12-09 08:30:00|125.22|125.08|124.72|124.6|125.46|125.28|124.66|124.52|929305
1639038900000|2021-12-09 08:35:00|124.7|124.56|124.84|124.74|124.96|124.82|124.42|124.4|500912
1639039200000|2021-12-09 08:40:00|124.82|124.78|124.38|124.3|124.84|124.78|124.32|124.2|326863
1639039500000|2021-12-09 08:45:00|124.36|124.28|123.82|123.64|124.36|124.3|123.66|123.56|516432
1639039800000|2021-12-09 08:50:00|123.8|123.66|123.62|123.54|124|123.88|123.5|123.4|537165
1639040100000|2021-12-09 08:55:00|123.68|123.56|123.2|123.08|123.86|123.76|123.04|123|666780
1639040400000|2021-12-09 09:00:00|123.18|123.06|123.06|122.94|123.26|123.2|122.88|122.8|561599
1639040700000|2021-12-09 09:05:00|123.08|122.92|122.92|122.8|123.36|123.24|122.9|122.8|550725
1639041000000|2021-12-09 09:10:00|122.94|122.82|123.84|123.74|123.88|123.74|122.88|122.76|455773
1639041300000|2021-12-09 09:15:00|123.88|123.76|123.9|123.76|124.18|124.08|123.48|123.38|456006
1639041600000|2021-12-09 09:20:00|123.88|123.74|123.88|123.82|124|123.9|123.68|123.52|368054
1639041900000|2021-12-09 09:25:00|123.86|123.8|123.96|123.84|124.26|124.18|123.76|123.64|228650
1639042200000|2021-12-09 09:30:00|123.9|123.86|124.02|123.96|124.12|124.02|123.86|123.8|178368
1639042500000|2021-12-09 09:35:00|124.04|123.98|124.18|124.1|124.32|124.26|123.94|123.8|455196
1639042800000|2021-12-09 09:40:00|124.16|124.12|124.7|124.64|124.76|124.68|124.04|123.96|188998
1639043100000|2021-12-09 09:45:00|124.68|124.68|124.5|124.48|124.68|124.68|124.24|124.1|294146
1639043400000|2021-12-09 09:50:00|124.54|124.46|124.78|124.7|124.86|124.78|124.54|124.46|170140
1639043700000|2021-12-09 09:55:00|124.82|124.72|124.74|124.68|125.1|125.02|124.64|124.52|256591
1639044000000|2021-12-09 10:00:00|124.76|124.7|123.8|123.72|124.98|124.92|123.74|123.66|561086
1639044300000|2021-12-09 10:05:00|123.82|123.74|123.66|123.52|123.94|123.88|123.6|123.5|500632
1639044600000|2021-12-09 10:10:00|123.64|123.5|123.48|123.36|123.64|123.56|123.34|123.22|247500
1639044900000|2021-12-09 10:15:00|123.52|123.38|123.36|123.18|123.94|123.76|123.06|122.9|515518
1639045200000|2021-12-09 10:20:00|123.34|123.16|123.86|123.68|123.88|123.68|123.32|123.16|97508
1639045500000|2021-12-09 10:25:00|123.9|123.7|124.12|123.98|124.24|124.1|123.82|123.7|282144
1639045800000|2021-12-09 10:30:00|124.1|124|124.14|124.04|124.36|124.18|123.86|123.72|166476
1639046100000|2021-12-09 10:35:00|124.16|124.06|124|123.86|124.36|124.26|123.92|123.84|160665
1639046400000|2021-12-09 10:40:00|124.02|123.84|124.1|123.96|124.12|124|123.8|123.66|77357
1639046700000|2021-12-09 10:45:00|124.08|123.98|124.04|123.94|124.18|124.04|123.98|123.86|81368
1639047000000|2021-12-09 10:50:00|124.06|124.04|124.58|124.48|124.68|124.56|124.06|123.96|135338
1639047300000|2021-12-09 10:55:00|124.62|124.5|124.12|124.06|124.62|124.5|124.1|123.96|83458
1639047600000|2021-12-09 11:00:00|124.1|124.04|123.84|123.76|124.14|124.06|123.78|123.66|85903
1639047900000|2021-12-09 11:05:00|123.88|123.78|123.94|123.86|124.02|123.92|123.72|123.6|124348
1639048200000|2021-12-09 11:10:00|123.92|123.84|123.72|123.64|123.94|123.88|123.48|123.4|286969
1639048500000|2021-12-09 11:15:00|123.7|123.62|123.94|123.84|123.96|123.88|123.68|123.58|52421
1639048800000|2021-12-09 11:20:00|123.92|123.82|124.04|124|124.18|124.06|123.82|123.74|92831
1639049100000|2021-12-09 11:25:00|124.02|123.96|123.96|123.88|124.06|123.96|123.92|123.84|40108
1639049400000|2021-12-09 11:30:00|123.94|123.86|124.18|124.1|124.4|124.32|123.94|123.86|144020
1639049700000|2021-12-09 11:35:00|124.2|124.12|124.06|123.96|124.48|124.38|124.06|123.96|57092
1639050000000|2021-12-09 11:40:00|124.04|123.94|124.3|124.24|124.32|124.24|124.02|123.88|63629
1639050300000|2021-12-09 11:45:00|124.34|124.26|124.66|124.56|124.66|124.6|124.32|124.26|438489
1639050600000|2021-12-09 11:50:00|124.64|124.58|124.58|124.52|124.74|124.66|124.52|124.4|107767
1639050900000|2021-12-09 11:55:00|124.6|124.54|125.04|124.92|125.1|124.98|124.6|124.52|123043
1639051200000|2021-12-09 12:00:00|125.02|124.94|124.98|124.9|125.12|125.04|124.86|124.78|93249
1639051500000|2021-12-09 12:05:00|125|124.92|125.06|124.98|125.12|125.04|124.94|124.88|56634
1639051800000|2021-12-09 12:10:00|125.04|125|124.98|124.94|125.16|125.06|124.88|124.8|177033
1639052100000|2021-12-09 12:15:00|125|124.96|124.76|124.66|125|124.96|124.66|124.56|67636
1639052400000|2021-12-09 12:20:00|124.74|124.68|124.62|124.52|124.76|124.68|124.5|124.4|54562
1639052700000|2021-12-09 12:25:00|124.6|124.54|124.78|124.7|124.92|124.84|124.52|124.46|57722
1639053000000|2021-12-09 12:30:00|124.8|124.72|124.72|124.68|124.98|124.88|124.72|124.68|26402
1639053300000|2021-12-09 12:35:00|124.74|124.66|124.68|124.62|124.84|124.78|124.68|124.6|89277
1639053600000|2021-12-09 12:40:00|124.7|124.6|124.5|124.42|124.72|124.68|124.5|124.4|138152
1639053900000|2021-12-09 12:45:00|124.48|124.4|124.36|124.26|124.5|124.48|124.3|124.2|73233
1639054200000|2021-12-09 12:50:00|124.38|124.28|124.24|124.18|124.58|124.46|124.1|124|105366
1639054500000|2021-12-09 12:55:00|124.22|124.22|124.24|124.16|124.32|124.22|124.18|124.08|59952
1639054800000|2021-12-09 13:00:00|124.26|124.2|124.22|124.12|124.4|124.3|124.16|124.08|92811
1639055100000|2021-12-09 13:05:00|124.2|124.08|124.38|124.32|124.42|124.38|124.14|124.08|86833
1639055400000|2021-12-09 13:10:00|124.36|124.3|124.28|124.22|124.48|124.42|124.22|124.18|38153
1639055700000|2021-12-09 13:15:00|124.3|124.24|124.18|124.12|124.38|124.28|124.14|124.04|54714
1639056000000|2021-12-09 13:20:00|124.16|124.1|123.08|122.98|124.3|124.24|122.68|122.6|966523
1639056300000|2021-12-09 13:25:00|123.06|123|123.28|123.2|123.52|123.44|123.06|123|494438
1639056600000|2021-12-09 13:30:00|123.32|123.22|123.54|123.44|123.72|123.56|123.3|123.2|248228
1639056900000|2021-12-09 13:35:00|123.58|123.46|123.8|123.68|123.9|123.8|123.58|123.44|97849
1639057200000|2021-12-09 13:40:00|123.84|123.7|123.74|123.62|123.9|123.8|123.6|123.5|79813
1639057500000|2021-12-09 13:45:00|123.76|123.64|123.6|123.5|123.84|123.72|123.5|123.38|106146
1639057800000|2021-12-09 13:50:00|123.58|123.48|123.56|123.46|123.76|123.62|123.5|123.32|37806
1639058100000|2021-12-09 13:55:00|123.58|123.48|123.7|123.58|123.74|123.62|123.44|123.3|57633
1639058400000|2021-12-09 14:00:00|123.72|123.6|123.6|123.54|123.78|123.72|123.6|123.5|44978
1639058700000|2021-12-09 14:05:00|123.58|123.52|123.52|123.4|123.6|123.52|123.22|123.16|194391
1639059000000|2021-12-09 14:10:00|123.54|123.42|123.4|123.3|123.66|123.56|123.28|123.18|160035
1639059300000|2021-12-09 14:15:00|123.38|123.28|123.42|123.3|123.44|123.34|123.22|123.12|97268
1639059600000|2021-12-09 14:20:00|123.44|123.34|123.46|123.4|123.56|123.46|123.28|123.2|222548
1639059900000|2021-12-09 14:25:00|123.44|123.38|123.78|123.7|123.98|123.94|123.36|123.3|286813
1639060200000|2021-12-09 14:30:00|123.76|123.72|123.86|123.82|124|123.92|123.64|123.56|742892
1639060500000|2021-12-09 14:35:00|123.9|123.84|123.64|123.56|124.1|124.06|123.5|123.48|262845
1639060800000|2021-12-09 14:40:00|123.6|123.54|123.18|123.1|123.68|123.56|123.18|123.1|291893
1639061100000|2021-12-09 14:45:00|123.2|123.12|123.24|123.14|123.38|123.3|123.1|123|176484
1639061400000|2021-12-09 14:50:00|123.22|123.1|123.54|123.44|123.64|123.56|123.18|123.08|411570
1639061700000|2021-12-09 14:55:00|123.56|123.46|123.4|123.32|124|123.88|123.36|123.3|287452
1639062000000|2021-12-09 15:00:00|123.38|123.3|123.62|123.58|123.7|123.62|123.28|123.22|249769
1639062300000|2021-12-09 15:05:00|123.6|123.56|123.6|123.54|123.84|123.82|123.48|123.38|297913
1639062600000|2021-12-09 15:10:00|123.58|123.52|123.18|123.14|123.58|123.52|123.18|123.14|317023
1639062900000|2021-12-09 15:15:00|123.16|123.1|122.76|122.72|123.26|123.16|122.76|122.7|403299
1639063200000|2021-12-09 15:20:00|122.78|122.7|122.94|122.88|123.34|123.24|122.72|122.7|310079
1639063500000|2021-12-09 15:25:00|122.96|122.9|123.1|123.06|123.2|123.16|122.94|122.88|989816
1639063800000|2021-12-09 15:30:00|123.12|123.08|123.28|123.18|123.46|123.38|123.12|123.08|131650
1639064100000|2021-12-09 15:35:00|123.26|123.16|123.28|123.2|123.34|123.24|123.02|122.9|250551
1639064400000|2021-12-09 15:40:00|123.26|123.18|123.2|123.14|123.34|123.26|122.96|122.88|219096
1639064700000|2021-12-09 15:45:00|123.22|123.16|123.54|123.44|123.6|123.52|123.18|123.14|305016
1639065000000|2021-12-09 15:50:00|123.56|123.46|123.36|123.32|123.6|123.48|123.26|123.22|159301
1639065300000|2021-12-09 15:55:00|123.38|123.34|123.54|123.46|123.56|123.5|123.32|123.26|177748
1639065600000|2021-12-09 16:00:00|123.56|123.48|123.52|123.46|123.64|123.56|123.4|123.38|191525
1639065900000|2021-12-09 16:05:00|123.56|123.48|123.74|123.66|123.78|123.76|123.56|123.48|247915
1639066200000|2021-12-09 16:10:00|123.72|123.7|123.92|123.88|124|123.96|123.72|123.66|317564
1639066500000|2021-12-09 16:15:00|123.88|123.86|124.22|124.16|124.3|124.22|123.88|123.84|265040
1639066800000|2021-12-09 16:20:00|124.18|124.14|123.82|123.78|124.18|124.14|123.66|123.58|366041
1639067100000|2021-12-09 16:25:00|123.84|123.8|123.9|123.82|123.98|123.92|123.78|123.76|408350
1639123200000|2021-12-10 08:00:00|122.48|122.28|123.52|123.26|123.94|123.68|122.48|122.2|403010
1639123500000|2021-12-10 08:05:00|123.5|123.28|123.66|123.54|123.94|123.8|123.34|123.06|196202
1639123800000|2021-12-10 08:10:00|123.7|123.56|123.32|123.16|123.86|123.8|123.24|123.1|222424
1639124100000|2021-12-10 08:15:00|123.34|123.24|123.58|123.44|123.7|123.54|123.3|123.16|183117
1639124400000|2021-12-10 08:20:00|123.56|123.46|123.72|123.64|124.02|123.92|123.56|123.46|137830
1639124700000|2021-12-10 08:25:00|123.74|123.66|123.22|123.12|123.84|123.7|123.22|123.1|137251
1639125000000|2021-12-10 08:30:00|123.2|123.08|123.22|123.08|123.34|123.22|123.14|123|122644
1639125300000|2021-12-10 08:35:00|123.2|123.1|123.4|123.3|123.46|123.36|123.04|122.94|50381
1639125600000|2021-12-10 08:40:00|123.38|123.26|123.46|123.34|123.52|123.42|123.26|123.12|95036
1639125900000|2021-12-10 08:45:00|123.48|123.36|123.78|123.66|123.78|123.66|123.46|123.34|47392
1639126200000|2021-12-10 08:50:00|123.76|123.68|123.96|123.84|123.98|123.92|123.76|123.68|34925
1639126500000|2021-12-10 08:55:00|124|123.96|123.76|123.7|124.3|124.12|123.76|123.7|135517
1639126800000|2021-12-10 09:00:00|123.8|123.72|123.5|123.4|123.8|123.72|123.5|123.4|84953
1639127100000|2021-12-10 09:05:00|123.48|123.38|123|122.92|123.48|123.38|123|122.9|66664
1639127400000|2021-12-10 09:10:00|123.02|122.96|122.44|122.38|123.12|123.04|122.38|122.32|424864
1639127700000|2021-12-10 09:15:00|122.42|122.4|122.76|122.7|123.04|122.9|122.42|122.4|295973
1639128000000|2021-12-10 09:20:00|122.74|122.68|123.04|122.96|123.06|123|122.62|122.56|240683
1639128300000|2021-12-10 09:25:00|123.06|122.98|122.82|122.78|123.1|123.02|122.7|122.62|329082
1639128600000|2021-12-10 09:30:00|122.88|122.8|123.24|123.18|123.36|123.26|122.84|122.78|137190
1639128900000|2021-12-10 09:35:00|123.22|123.16|123.02|122.94|123.24|123.2|122.96|122.92|85054
1639129200000|2021-12-10 09:40:00|123|122.92|122.84|122.78|123.02|122.94|122.76|122.7|97119
1639129500000|2021-12-10 09:45:00|122.86|122.8|122.9|122.8|122.98|122.92|122.84|122.78|49983
1639129800000|2021-12-10 09:50:00|122.88|122.78|122.58|122.54|122.9|122.84|122.52|122.44|67553
1639130100000|2021-12-10 09:55:00|122.56|122.52|122.9|122.84|123|122.92|122.52|122.48|110652
1639130400000|2021-12-10 10:00:00|122.88|122.88|122.6|122.56|122.88|122.88|122.42|122.32|131342
1639130700000|2021-12-10 10:05:00|122.62|122.58|122.64|122.58|122.82|122.72|122.56|122.54|218547
1639131000000|2021-12-10 10:10:00|122.62|122.56|122.96|122.88|123|122.9|122.46|122.38|81001
1639131300000|2021-12-10 10:15:00|123|122.9|122.78|122.7|123|122.92|122.72|122.64|18725
1639131600000|2021-12-10 10:20:00|122.8|122.72|122.6|122.5|122.94|122.82|122.6|122.5|52615
1639131900000|2021-12-10 10:25:00|122.62|122.52|122.64|122.56|122.72|122.66|122.58|122.5|88430
1639132200000|2021-12-10 10:30:00|122.66|122.58|122.84|122.78|122.86|122.82|122.62|122.54|113123
1639132500000|2021-12-10 10:35:00|122.82|122.76|122.78|122.7|122.92|122.82|122.7|122.62|90015
1639132800000|2021-12-10 10:40:00|122.76|122.68|122.82|122.74|122.96|122.92|122.76|122.68|106065
1639133100000|2021-12-10 10:45:00|122.8|122.72|122.9|122.86|123|122.9|122.7|122.62|35667
1639133400000|2021-12-10 10:50:00|122.86|122.82|122.82|122.78|122.92|122.88|122.78|122.76|58094
1639133700000|2021-12-10 10:55:00|122.8|122.76|122.82|122.76|122.88|122.84|122.76|122.68|88810
1639134000000|2021-12-10 11:00:00|122.8|122.78|122.68|122.64|122.86|122.82|122.68|122.62|56516
1639134300000|2021-12-10 11:05:00|122.66|122.62|122.84|122.8|122.92|122.86|122.66|122.62|60325
1639134600000|2021-12-10 11:10:00|122.88|122.82|122.76|122.7|122.9|122.84|122.74|122.7|138207
1639134900000|2021-12-10 11:15:00|122.74|122.68|122.3|122.22|122.74|122.68|122|121.94|394838
1639135200000|2021-12-10 11:20:00|122.34|122.24|122.06|121.98|122.68|122.58|122.04|121.96|153749
1639135500000|2021-12-10 11:25:00|122.08|121.96|122.42|122.32|122.72|122.62|122.08|121.96|125119
1639135800000|2021-12-10 11:30:00|122.4|122.28|122.78|122.64|122.8|122.64|122.1|122.02|315589
1639136100000|2021-12-10 11:35:00|122.76|122.68|123.26|123.14|123.3|123.14|122.76|122.68|58328
1639136400000|2021-12-10 11:40:00|123.2|123.12|123.14|123.02|123.28|123.12|123.08|123.02|31490
1639136700000|2021-12-10 11:45:00|123.16|123.04|123.1|123|123.46|123.32|123.1|123|72441
1639137000000|2021-12-10 11:50:00|123.06|122.98|123.08|122.98|123.24|123.14|123.02|122.9|43852
1639137300000|2021-12-10 11:55:00|123.06|122.96|123.22|123.12|123.22|123.12|122.96|122.92|53000
1639137600000|2021-12-10 12:00:00|123.2|123.06|122.98|122.92|123.2|123.08|122.92|122.84|59967
1639137900000|2021-12-10 12:05:00|123.02|122.94|123.02|122.94|123.04|122.96|122.78|122.68|69273
1639138200000|2021-12-10 12:10:00|123.04|122.96|123.06|122.96|123.24|123.14|123|122.88|19449
1639138500000|2021-12-10 12:15:00|123.04|122.94|123.02|122.98|123.1|123.04|122.96|122.9|95176
1639138800000|2021-12-10 12:20:00|123.06|123|122.98|122.94|123.1|123|122.96|122.88|16721
1639139100000|2021-12-10 12:25:00|123|122.92|122.8|122.72|123.06|122.96|122.74|122.68|60390
1639139400000|2021-12-10 12:30:00|122.84|122.74|122.72|122.66|122.88|122.82|122.68|122.6|42870
1639139700000|2021-12-10 12:35:00|122.74|122.68|122.76|122.7|122.78|122.72|122.68|122.6|19620
1639140000000|2021-12-10 12:40:00|122.78|122.72|122.84|122.78|122.88|122.8|122.68|122.62|43460
1639140300000|2021-12-10 12:45:00|122.82|122.8|122.82|122.78|122.9|122.84|122.78|122.74|25387
1639140600000|2021-12-10 12:50:00|122.84|122.8|123.02|122.94|123.04|122.96|122.84|122.8|54640
1639140900000|2021-12-10 12:55:00|123|122.96|123.34|123.26|123.36|123.26|122.98|122.96|98903
1639141200000|2021-12-10 13:00:00|123.32|123.24|123.46|123.4|123.48|123.4|123.22|123.14|48351
1639141500000|2021-12-10 13:05:00|123.48|123.42|124.22|124.14|124.32|124.24|123.48|123.42|122815
1639141800000|2021-12-10 13:10:00|124.2|124.08|124.18|124.12|124.24|124.18|123.9|123.82|107025
1639142100000|2021-12-10 13:15:00|124.2|124.14|124.18|124.12|124.62|124.5|124.18|124.12|105107
1639142400000|2021-12-10 13:20:00|124.2|124.14|124.28|124.14|124.38|124.24|124.14|124.04|62242
1639142700000|2021-12-10 13:25:00|124.26|124.12|124.06|123.92|124.32|124.22|123.96|123.84|80581
1639143000000|2021-12-10 13:30:00|124.04|123.94|124.4|124.3|124.56|124.48|123.9|123.78|112038
1639143300000|2021-12-10 13:35:00|124.38|124.32|124.7|124.56|124.82|124.7|124.14|124.06|269256
1639143600000|2021-12-10 13:40:00|124.68|124.58|124.74|124.62|125|124.92|124.52|124.34|105620
1639143900000|2021-12-10 13:45:00|124.72|124.6|124.68|124.6|124.8|124.7|124.62|124.48|44322
1639144200000|2021-12-10 13:50:00|124.72|124.62|124.62|124.52|124.74|124.64|124.56|124.5|53591
1639144500000|2021-12-10 13:55:00|124.64|124.54|124.1|124.04|124.64|124.58|124.06|123.94|97923
1639144800000|2021-12-10 14:00:00|124.12|124.06|123.66|123.58|124.2|124.16|123.66|123.54|192995
1639145100000|2021-12-10 14:05:00|123.68|123.6|123.56|123.44|123.72|123.62|123.5|123.36|61903
1639145400000|2021-12-10 14:10:00|123.54|123.46|123.5|123.4|123.64|123.54|123.5|123.38|19046
1639145700000|2021-12-10 14:15:00|123.48||123.5||123.5||123.46||11829
1639146000000|2021-12-10 14:20:00|123.52|123.42|123.5|123.42|123.52|123.44|123.44|123.38|11674
1639146300000|2021-12-10 14:25:00|123.52|123.44|123.48|123.4|123.68|123.56|123.44|123.38|92506
1639146600000|2021-12-10 14:30:00|123.5|123.42|123.5|123.42|123.62|123.52|123.3|123.26|112533
1639146900000|2021-12-10 14:35:00|123.48|123.4|123.22|123.18|123.48|123.4|123.22|123.18|55800
1639147200000|2021-12-10 14:40:00|123.28|123.2|122.94|122.84|123.28|123.22|122.94|122.84|181053
1639147500000|2021-12-10 14:45:00|122.92|122.86|122.58|122.54|122.92|122.86|122.54|122.46|106761
1639147800000|2021-12-10 14:50:00|122.56|122.52|122.68|122.62|122.82|122.74|122.5|122.46|216035
1639148100000|2021-12-10 14:55:00|122.66|122.64|122.52|122.46|122.68|122.64|122.5|122.4|99159
1639148400000|2021-12-10 15:00:00|122.54|122.48|122.6|122.52|122.94|122.82|122.54|122.48|92291
1639148700000|2021-12-10 15:05:00|122.56|122.5|122.54|122.46|122.74|122.64|122.46|122.4|85379
1639149000000|2021-12-10 15:10:00|122.52|122.48|122.62|122.56|122.78|122.66|122.42|122.34|190233
1639149300000|2021-12-10 15:15:00|122.66|122.58|122.72|122.64|122.94|122.88|122.48|122.38|175552
1639149600000|2021-12-10 15:20:00|122.7|122.62|122.84|122.78|122.96|122.88|122.7|122.6|65946
1639149900000|2021-12-10 15:25:00|122.82|122.74|122.78|122.72|122.94|122.84|122.66|122.58|63032
1639150200000|2021-12-10 15:30:00|122.76|122.68|122.42|122.36|122.76|122.7|122.34|122.28|217310
1639150500000|2021-12-10 15:35:00|122.4|122.34|122.64|122.56|123.08|123.02|122.3|122.26|276770
1639150800000|2021-12-10 15:40:00|122.66|122.58|122.56|122.52|122.78|122.68|122.44|122.42|71459
1639151100000|2021-12-10 15:45:00|122.54|122.5|122.34|122.28|122.56|122.5|122.28|122.22|92051
1639151400000|2021-12-10 15:50:00|122.32|122.26|122.36|122.3|122.42|122.4|122.3|122.26|55732
1639151700000|2021-12-10 15:55:00|122.34|122.26|122.42|122.38|122.66|122.6|122.32|122.24|111980
1639152000000|2021-12-10 16:00:00|122.44|122.4|122.32|122.28|122.7|122.64|122.32|122.24|259167
1639152300000|2021-12-10 16:05:00|122.3|122.26|122.2|122.14|122.3|122.28|122.18|122.1|12806668
1639152600000|2021-12-10 16:10:00|122.31|122.16|122.11|122|122.31|122.2|121.87|121.78|32078
1639152900000|2021-12-10 16:15:00|122.19|122.04|122.15|122.08|122.21|122.12|121.95|121.86|31169
1639153200000|2021-12-10 16:20:00|122.13|122.06|122.31|122.2|122.31|122.2|122.01|121.86|227798
1639153500000|2021-12-10 16:25:00|122.35|122.22|122.37|122.22|122.45|122.34|122.27|122.16|28638
1639382400000|2021-12-13 08:00:00|123|122.82|122.22|121.94|123.38|123.02|122.06|121.72|757402
1639382700000|2021-12-13 08:05:00|122.2|121.98|122.34|122.1|122.36|122.1|121.3|121.28|1097943
1639383000000|2021-12-13 08:10:00|122.36|122.14|122.46|122.3|122.84|122.66|122.36|122.14|160966
1639383300000|2021-12-13 08:15:00|122.44|122.32|121.94|121.86|122.58|122.36|121.6|121.44|675070
1639383600000|2021-12-13 08:20:00|121.96|121.88|122.82|122.68|122.98|122.84|121.96|121.86|231531
1639383900000|2021-12-13 08:25:00|122.88|122.66|122.5|122.4|122.96|122.88|122.4|122.34|237980
1639384200000|2021-12-13 08:30:00|122.48|122.36|122.72|122.58|122.82|122.68|121.94|121.8|144051
1639384500000|2021-12-13 08:35:00|122.74|122.6|122.46|122.34|122.88|122.72|122.38|122.3|110065
1639384800000|2021-12-13 08:40:00|122.44|122.32|122.3|122.2|122.48|122.34|122.3|122.2|20310
1639385100000|2021-12-13 08:45:00|122.32|122.22|122.34|122.22|122.5|122.36|122.3|122.18|44025
1639385400000|2021-12-13 08:50:00|122.36|122.24|122.32|122.26|122.5|122.4|122.26|122.24|89891
1639385700000|2021-12-13 08:55:00|122.3|122.24|121.78|121.66|122.3|122.24|121.7|121.58|222658
1639386000000|2021-12-13 09:00:00|121.76|121.68|121.96|121.86|122.06|121.92|121.6|121.52|196216
1639386300000|2021-12-13 09:05:00|121.98|121.88|121.72|121.6|122|121.9|121.52|121.4|145275
1639386600000|2021-12-13 09:10:00|121.7|121.62|121.98|121.9|122.08|122.02|121.66|121.62|53660
1639386900000|2021-12-13 09:15:00|122.02|121.94|121.46|121.38|122.14|122.04|121.4|121.32|415404
1639387200000|2021-12-13 09:20:00|121.44|121.36|121.54|121.42|121.64|121.52|121.2|121.14|214002
1639387500000|2021-12-13 09:25:00|121.52|121.4|121.44|121.34|121.52|121.42|121.18|121.08|187027
1639387800000|2021-12-13 09:30:00|121.42|121.32|121.24|121.16|121.44|121.38|121.2|121.12|397550
1639388100000|2021-12-13 09:35:00|121.28|121.18|121.14|121.1|121.32|121.2|121.12|121.06|143527
1639388400000|2021-12-13 09:40:00|121.18|121.12|120.78|120.72|121.24|121.16|120.72|120.7|451038
1639388700000|2021-12-13 09:45:00|120.8|120.74|120.66|120.6|120.84|120.78|120.62|120.56|229688
1639389000000|2021-12-13 09:50:00|120.64|120.58|120.5|120.44|120.66|120.58|120.4|120.34|203437
1639389300000|2021-12-13 09:55:00|120.48|120.42|120.58|120.54|120.66|120.58|120.4|120.3|240947
1639389600000|2021-12-13 10:00:00|120.56|120.52|120.14|120.06|120.58|120.54|120.12|120.02|332109
1639389900000|2021-12-13 10:05:00|120.12|120.04|119.8|119.74|120.14|120.1|119.36|119.14|1074992
1639390200000|2021-12-13 10:10:00|119.7|119.72|119.72|119.64|119.86|119.76|119.66|119.56|166092
1639390500000|2021-12-13 10:15:00|119.7|119.66|119.92|119.84|119.96|119.86|119.38|119.32|278385
1639390800000|2021-12-13 10:20:00|119.94|119.86|120.12|120.04|120.26|120.08|119.9|119.78|415074
1639391100000|2021-12-13 10:25:00|120.1|120|120.2|120.1|120.32|120.18|119.82|119.8|131673
1639391400000|2021-12-13 10:30:00|120.22|120.12|120.14|120.06|120.26|120.14|120.06|119.98|111769
1639391700000|2021-12-13 10:35:00|120.16|120.08|120.28|120.18|120.48|120.38|120.16|120.08|94733
1639392000000|2021-12-13 10:40:00|120.26|120.16|120.52|120.42|120.52|120.44|120.18|120.1|53535
1639392300000|2021-12-13 10:45:00|120.54|120.44|120.38|120.3|120.58|120.46|120.38|120.26|68059
1639392600000|2021-12-13 10:50:00|120.36|120.28|120.12|120.06|120.36|120.3|120.12|120.06|76260
1639392900000|2021-12-13 10:55:00|120.1|120.04|120.08|120|120.12|120.08|119.82|119.74|282268
1639393200000|2021-12-13 11:00:00|120.06|119.98|119.98|119.92|120.08|119.98|119.88|119.82|40011
1639393500000|2021-12-13 11:05:00|119.96|119.9|119.9|119.82|120.06|120|119.88|119.8|78534
1639393800000|2021-12-13 11:10:00|119.94|119.84|120.08|120.02|120.26|120.16|119.94|119.82|138762
1639394100000|2021-12-13 11:15:00|120.06|120|119.9|119.84|120.06|120|119.86|119.76|169466
1639394400000|2021-12-13 11:20:00|119.88|119.82|119.82|119.74|119.94|119.88|119.68|119.6|188182
1639394700000|2021-12-13 11:25:00|119.8|119.76|119.68|119.64|119.88|119.82|119.68|119.62|102110
1639395000000|2021-12-13 11:30:00|119.66|119.6|119.54|119.5|119.82|119.72|119.54|119.5|260338
1639395300000|2021-12-13 11:35:00|119.56|119.52|119.58|119.52|119.76|119.68|119.44|119.36|137182
1639395600000|2021-12-13 11:40:00|119.56|119.5|119.68|119.6|119.8|119.7|119.54|119.5|127597
1639395900000|2021-12-13 11:45:00|119.66|119.56|119.62|119.56|119.68|119.64|119.56|119.48|127624
1639396200000|2021-12-13 11:50:00|119.66|119.58|119.5|119.42|119.68|119.62|119.32|119.26|315613
1639396500000|2021-12-13 11:55:00|119.52|119.44|119.58|119.54|119.66|119.6|119.5|119.44|251120
1639396800000|2021-12-13 12:00:00|119.56|119.5|119.16|119.12|119.56|119.5|119.16|119.12|161218
1639397100000|2021-12-13 12:05:00|119.18|119.1|118.98|118.88|119.24|119.16|118.88|118.82|250464
1639397400000|2021-12-13 12:10:00|118.94|118.9|119.14|119.08|119.26|119.16|118.94|118.9|152709
1639397700000|2021-12-13 12:15:00|119.16|119.1|119.08|119.04|119.3|119.2|119.08|119|76980
1639398000000|2021-12-13 12:20:00|119.06|119|119.1|119.06|119.16|119.06|119.06|118.98|35807
1639398300000|2021-12-13 12:25:00|119.08|119.04|119.04|118.98|119.22|119.14|119|118.92|176873
1639398600000|2021-12-13 12:30:00|119.02|119|119.08|119|119.2|119.16|119.02|118.98|38612
1639398900000|2021-12-13 12:35:00|119.06|118.98|118.6|118.54|119.06|119|118.38|118.3|931690
1639399200000|2021-12-13 12:40:00|118.58|118.56|118.82|118.72|118.86|118.78|118.5|118.4|238862
1639399500000|2021-12-13 12:45:00|118.84|118.74|118.68|118.62|118.9|118.8|118.62|118.56|106037
1639399800000|2021-12-13 12:50:00|118.72|118.64|118.54|118.5|118.72|118.64|118.46|118.38|80837
1639400100000|2021-12-13 12:55:00|118.56|118.52|118.62|118.58|118.72|118.66|118.52|118.48|104858
1639400400000|2021-12-13 13:00:00|118.6|118.54|118.42|118.36|118.72|118.66|118.4|118.34|240318
1639400700000|2021-12-13 13:05:00|118.44|118.38|118.68|118.6|118.68|118.6|118.42|118.34|178159
1639401000000|2021-12-13 13:10:00|118.7|118.64|119.04|118.96|119.06|118.96|118.62|118.54|69225
1639401300000|2021-12-13 13:15:00|119.06|118.98|118.84|118.8|119.18|119.14|118.82|118.8|77506
1639401600000|2021-12-13 13:20:00|118.88|118.82|118.7|118.64|118.88|118.86|118.68|118.58|170274
1639401900000|2021-12-13 13:25:00|118.72|118.66|119.04|118.96|119.08|119.02|118.72|118.66|78685
1639402200000|2021-12-13 13:30:00|119.06|118.98|118.92|118.86|119.06|119|118.86|118.8|67844
1639402500000|2021-12-13 13:35:00|118.94|118.88|118.8|118.72|118.96|118.92|118.76|118.66|43468
1639402800000|2021-12-13 13:40:00|118.78|118.7|118.78|118.7|119.06|118.98|118.72|118.66|164498
1639403100000|2021-12-13 13:45:00|118.76|118.68|118.98|118.94|119.12|119.04|118.74|118.66|126429
1639403400000|2021-12-13 13:50:00|118.96|118.9|119.24|119.14|119.24|119.14|118.94|118.86|91517
1639403700000|2021-12-13 13:55:00|119.22|119.12|119.68|119.58|119.7|119.6|119.08|119.02|106960
1639404000000|2021-12-13 14:00:00|119.66|119.56|119.58|119.5|119.8|119.68|119.58|119.44|73973
1639404300000|2021-12-13 14:05:00|119.6|119.52|119.64|119.54|119.78|119.74|119.44|119.36|82588
1639404600000|2021-12-13 14:10:00|119.62|119.52|119.28|119.2|119.62|119.52|119.22|119.18|40587
1639404900000|2021-12-13 14:15:00|119.24|119.22|119.2|119.12|119.3|119.24|119.08|119.02|53818
1639405200000|2021-12-13 14:20:00|119.24|119.14|119.26|119.16|119.26|119.16|119.1|119.04|77250
1639405500000|2021-12-13 14:25:00|119.24|119.18|118.98|118.92|119.26|119.18|118.98|118.88|79336
1639405800000|2021-12-13 14:30:00|119|118.94|119.02|118.94|119.52|119.42|119|118.92|246426
1639406100000|2021-12-13 14:35:00|119|118.92|118.6|118.52|119.18|119.06|118.36|118.28|390293
1639406400000|2021-12-13 14:40:00|118.64|118.54|118.4|118.32|118.64|118.54|118.26|118.2|226560
1639406700000|2021-12-13 14:45:00|118.42|118.3|118.24|118.12|118.42|118.4|117.88|117.78|754007
1639407000000|2021-12-13 14:50:00|118.22|118.1|117.64|117.6|118.22|118.1|117.64|117.6|224808
1639407300000|2021-12-13 14:55:00|117.62|117.54|117.8|117.74|117.98|117.88|117.62|117.52|427463
1639407600000|2021-12-13 15:00:00|117.78|117.72|117.42|117.36|117.9|117.78|117.34|117.28|327164
1639407900000|2021-12-13 15:05:00|117.46|117.38|117.68|117.62|117.82|117.74|117.34|117.28|659851
1639408200000|2021-12-13 15:10:00|117.64|117.6|117.46|117.4|117.72|117.6|117.36|117.3|420325
1639408500000|2021-12-13 15:15:00|117.5|117.42|117.38|117.28|117.5|117.42|117.1|117.02|331065
1639408800000|2021-12-13 15:20:00|117.4|117.3|117.84|117.78|117.96|117.9|117.28|117.14|918823
1639409100000|2021-12-13 15:25:00|117.82|117.76|117.36|117.28|117.82|117.76|117.04|117|303466
1639409400000|2021-12-13 15:30:00|117.34|117.26|117.46|117.38|117.62|117.56|117.2|117.12|863681
1639409700000|2021-12-13 15:35:00|117.5|117.4|117.88|117.8|117.98|117.84|117.42|117.3|196707
1639410000000|2021-12-13 15:40:00|117.84|117.82|117.66|117.58|117.92|117.82|117.62|117.56|256634
1639410300000|2021-12-13 15:45:00|117.68|117.6|117.28|117.2|117.7|117.62|117.1|117|988807
1639410600000|2021-12-13 15:50:00|117.26|117.18|117.26|117.14|117.32|117.26|117.12|117|316210
1639410900000|2021-12-13 15:55:00|117.22|117.12|116.96|116.88|117.36|117.3|116.96|116.86|464317
1639411200000|2021-12-13 16:00:00|116.98|116.94|116.68|116.6|117.14|117.06|116.68|116.58|255371
1639411500000|2021-12-13 16:05:00|116.7|116.62|116.6|116.5|116.84|116.82|116.54|116.5|360696
1639411800000|2021-12-13 16:10:00|116.58|116.48|116.4|116.38|116.7|116.62|116.4|116.32|256997
1639412100000|2021-12-13 16:15:00|116.42|116.44|116.8|116.74|117.1|117.06|116.42|116.42|1036352
1639412400000|2021-12-13 16:20:00|116.78|116.72|116.74|116.68|116.86|116.8|116.64|116.56|294644
1639412700000|2021-12-13 16:25:00|116.78|116.7|117.18|117.1|117.2|117.14|116.74|116.68|449482
1639468800000|2021-12-14 08:00:00|117.86|117.2|117.16|116.9|117.86|117.5|116.84|116.52|816241
1639469100000|2021-12-14 08:05:00|117.14|116.88|117.54|117.34|117.96|117.78|116.52|116.38|751535
1639469400000|2021-12-14 08:10:00|117.56|117.42|117.62|117.48|117.8|117.6|117.26|117.1|182546
1639469700000|2021-12-14 08:15:00|117.6|117.42|117.28|117.12|117.62|117.48|117.14|117.04|201878
1639470000000|2021-12-14 08:20:00|117.32|117.14|117.58|117.44|117.6|117.54|117.24|117.08|99337
1639470300000|2021-12-14 08:25:00|117.56|117.42|117.96|117.84|118.1|117.98|117.42|117.28|465078
1639470600000|2021-12-14 08:30:00|117.94|117.86|117.98|117.88|118.26|118.2|117.94|117.86|134681
1639470900000|2021-12-14 08:35:00|118.04|117.9|118.12|118|118.12|118|117.76|117.68|171650
1639471200000|2021-12-14 08:40:00|118.14|118.04|118.76|118.62|118.84|118.76|118.14|118.04|252160
1639471500000|2021-12-14 08:45:00|118.74|118.6|118.66|118.48|118.76|118.74|118.44|118.24|262240
1639471800000|2021-12-14 08:50:00|118.68|118.5|119.52|119.36|119.62|119.52|118.68|118.5|295819
1639472100000|2021-12-14 08:55:00|119.5|119.34|119.5|119.32|119.66|119.5|119.3|119.16|162967
1639472400000|2021-12-14 09:00:00|119.46|119.3|119.28|119.18|119.46|119.3|119.16|119|130075
1639472700000|2021-12-14 09:05:00|119.26|119.16|119.86|119.76|120|119.94|119.18|119.1|326203
1639473000000|2021-12-14 09:10:00|119.92|119.78|119.78|119.66|120.66|120.52|119.62|119.44|723674
1639473300000|2021-12-14 09:15:00|119.76|119.64|119.48|119.36|119.76|119.64|119.48|119.34|49854
1639473600000|2021-12-14 09:20:00|119.52|119.38|118.92|118.82|119.56|119.42|118.82|118.76|509996
1639473900000|2021-12-14 09:25:00|118.94|118.84|118.5|118.38|119.06|118.94|118.5|118.34|135980
1639474200000|2021-12-14 09:30:00|118.54|118.4|118.7|118.58|118.72|118.62|118.46|118.38|173390
1639474500000|2021-12-14 09:35:00|118.68|118.56|118.86|118.78|118.86|118.82|118.52|118.42|214521
1639474800000|2021-12-14 09:40:00|118.84|118.82|118.8|118.7|118.9|118.82|118.64|118.52|120092
1639475100000|2021-12-14 09:45:00|118.78|118.66|118.12|118.02|118.78|118.68|118.08|118|100260
1639475400000|2021-12-14 09:50:00|118.1|118|118.02|117.92|118.32|118.24|117.98|117.86|142368
1639475700000|2021-12-14 09:55:00|118|117.9|117.72|117.66|118.16|118.06|117.7|117.64|70474
1639476000000|2021-12-14 10:00:00|117.7|117.68|117.7|117.58|117.84|117.8|117.64|117.5|66697
1639476300000|2021-12-14 10:05:00|117.72|117.6|117.7|117.62|117.72|117.64|117.5|117.42|123966
1639476600000|2021-12-14 10:10:00|117.68|117.58|118|117.92|118|117.94|117.6|117.52|136504
1639476900000|2021-12-14 10:15:00|118.02|117.94|118.12|118.02|118.28|118.2|118|117.92|273887
1639477200000|2021-12-14 10:20:00|118.1|118.04|118.14|118.06|118.22|118.1|117.96|117.86|129555
1639477500000|2021-12-14 10:25:00|118.16|118.08|118.14|118.04|118.24|118.12|117.98|117.9|96265
1639477800000|2021-12-14 10:30:00|118.12|118.02|118.42|118.34|118.42|118.34|118.06|118|81204
1639478100000|2021-12-14 10:35:00|118.4|118.32|118.32|118.24|118.48|118.38|118.12|118.04|79450
1639478400000|2021-12-14 10:40:00|118.36|118.26|118.56|118.52|118.62|118.52|118.36|118.26|90255
1639478700000|2021-12-14 10:45:00|118.6|118.54|118.5|118.42|118.7|118.64|118.42|118.3|140298
1639479000000|2021-12-14 10:50:00|118.52|118.44|118.66|118.56|118.8|118.72|118.5|118.44|68516
1639479300000|2021-12-14 10:55:00|118.64|118.54|118.56|118.5|118.64|118.54|118.5|118.44|63059
1639479600000|2021-12-14 11:00:00|118.54|118.52|118.62|118.56|118.66|118.62|118.54|118.46|105186
1639479900000|2021-12-14 11:05:00|118.6|118.54|119.02|118.94|119.04|118.98|118.58|118.5|87464
1639480200000|2021-12-14 11:10:00|119.04|118.96|118.92|118.82|119.12|119.06|118.88|118.78|268545
1639480500000|2021-12-14 11:15:00|118.94|118.84|118.4|118.32|118.98|118.86|118.3|118.22|85228
1639480800000|2021-12-14 11:20:00|118.36|118.3|118.38|118.3|118.46|118.4|118.28|118.16|68965
1639481100000|2021-12-14 11:25:00|118.4|118.32|117.66|117.54|118.44|118.34|117.48|117.36|259239
1639481400000|2021-12-14 11:30:00|117.6|117.52|117.32|117.22|117.8|117.7|117.28|117.2|86679
1639481700000|2021-12-14 11:35:00|117.3|117.2|117.22|117.12|117.34|117.22|117.14|117.04|59288
1639482000000|2021-12-14 11:40:00|117.2|117.1|117.06|116.98|117.2|117.12|116.82|116.66|262875
1639482300000|2021-12-14 11:45:00|117.08|117.14|117.6|117.46|118.74|118.58|117.08|117.14|994120
1639482600000|2021-12-14 11:50:00|117.58|117.42|117.24|117.12|117.8|117.68|117.06|116.9|232236
1639482900000|2021-12-14 11:55:00|117.28|117.14|117.26|117.16|117.42|117.34|117.22|117.1|115753
1639483200000|2021-12-14 12:00:00|117.24|117.14|117.6|117.48|117.6|117.48|117.08|116.98|127596
1639483500000|2021-12-14 12:05:00|117.58|117.44|117.18|117.06|117.58|117.44|117.18|117.06|59611
1639483800000|2021-12-14 12:10:00|117.16|117.04|117.42|117.3|117.52|117.36|116.88|116.7|90254
1639484100000|2021-12-14 12:15:00|117.4|117.32|117.3|117.2|117.42|117.36|117.16|117.02|64634
1639484400000|2021-12-14 12:20:00|117.32|117.3|117.68|117.58|117.76|117.66|117.32|117.22|119583
1639484700000|2021-12-14 12:25:00|117.7|117.6|117.54|117.46|117.76|117.68|117.5|117.42|138866
1639485000000|2021-12-14 12:30:00|117.56|117.48|117.62|117.54|117.74|117.68|117.48|117.42|84353
1639485300000|2021-12-14 12:35:00|117.64|117.56|117.38|117.32|117.68|117.62|117.36|117.3|70487
1639485600000|2021-12-14 12:40:00|117.42|117.36|117.52|117.46|117.56|117.46|117.26|117.18|65146
1639485900000|2021-12-14 12:45:00|117.54|117.48|117.56|117.52|117.62|117.54|117.4|117.34|106149
1639486200000|2021-12-14 12:50:00|117.58|117.5|117.72|117.66|117.8|117.7|117.58|117.5|74819
1639486500000|2021-12-14 12:55:00|117.7|117.64|117.7|117.62|117.76|117.66|117.58|117.52|47264
1639486800000|2021-12-14 13:00:00|117.68|117.64|117.54|117.48|117.74|117.66|117.52|117.48|40750
1639487100000|2021-12-14 13:05:00|117.52|117.46|117.54|117.46|117.6|117.54|117.48|117.42|47572
1639487400000|2021-12-14 13:10:00|117.56|117.48|117.46|117.38|117.56|117.48|117.36|117.28|97336
1639487700000|2021-12-14 13:15:00|117.48|117.4|117.32|117.22|117.64|117.56|117.22|117.14|73847
1639488000000|2021-12-14 13:20:00|117.3|117.2|117.24|117.16|117.42|117.34|117|116.94|89134
1639488300000|2021-12-14 13:25:00|117.28|117.18|117.2|117.12|117.34|117.24|117.18|117.08|95910
1639488600000|2021-12-14 13:30:00|117.18|117.1|116.96|116.88|117.26|117.18|116.96|116.84|71344
1639488900000|2021-12-14 13:35:00|116.98|116.86|117.16|117.08|117.26|117.14|116.92|116.86|94471
1639489200000|2021-12-14 13:40:00|117.18|117.1|117.1|117.02|117.26|117.16|117.06|116.98|97000
1639489500000|2021-12-14 13:45:00|117.08|117|117.3|117.22|117.34|117.28|117.08|117|55991
1639489800000|2021-12-14 13:50:00|117.28|117.18|117.26|117.16|117.4|117.3|117.1|117.02|134108
1639490100000|2021-12-14 13:55:00|117.24|117.18|117.18|117.1|117.32|117.24|117.16|117.1|47729
1639490400000|2021-12-14 14:00:00|117.16|117.08|117.56|117.48|117.58|117.48|117.1|117.04|46756
1639490700000|2021-12-14 14:05:00|117.58|117.5|117.34|117.26|117.66|117.54|117.32|117.24|62735
1639491000000|2021-12-14 14:10:00|117.36|117.28|117.34|117.26|117.48|117.42|117.22|117.16|101155
1639491300000|2021-12-14 14:15:00|117.32|117.24|117.02|116.9|117.32|117.24|116.6|116.48|315162
1639491600000|2021-12-14 14:20:00|117.04|116.92|116.68|116.56|117.16|117.06|116.58|116.48|220054
1639491900000|2021-12-14 14:25:00|116.7|116.58|116.7|116.6|116.88|116.78|116.64|116.54|109153
1639492200000|2021-12-14 14:30:00|116.68|116.62|117.32|117.28|117.36|117.3|116.68|116.6|235971
1639492500000|2021-12-14 14:35:00|117.36|117.26|118.06|117.94|118.1|117.98|117.36|117.26|366884
1639492800000|2021-12-14 14:40:00|118.08|117.96|118.48|118.36|118.66|118.54|118.08|117.96|286471
1639493100000|2021-12-14 14:45:00|118.5|118.38|118.04|117.98|118.7|118.58|118|117.88|199801
1639493400000|2021-12-14 14:50:00|118.08|117.96|118.1|117.98|118.26|118.16|117.88|117.78|100984
1639493700000|2021-12-14 14:55:00|118.12|118|117.88|117.78|118.3|118.18|117.86|117.76|208122
1639494000000|2021-12-14 15:00:00|117.9|117.8|117.96|117.9|118.04|117.94|117.82|117.7|136094
1639494300000|2021-12-14 15:05:00|117.98|117.86|118.46|118.42|118.54|118.44|117.96|117.86|263798
1639494600000|2021-12-14 15:10:00|118.44|118.38|118.28|118.22|118.46|118.42|118.1|118.04|189608
1639494900000|2021-12-14 15:15:00|118.26|118.2|117.86|117.8|118.32|118.26|117.8|117.76|608786
1639495200000|2021-12-14 15:20:00|117.84|117.78|118.36|118.3|118.44|118.4|117.7|117.66|214783
1639495500000|2021-12-14 15:25:00|118.34|118.32|118.36|118.3|118.52|118.42|118.34|118.28|156907
1639495800000|2021-12-14 15:30:00|118.34|118.32|118.18|118.1|118.44|118.38|118.18|118.1|273517
1639496100000|2021-12-14 15:35:00|118.16|118.08|118.1|118.06|118.32|118.24|118.1|118.06|65349
1639496400000|2021-12-14 15:40:00|118.14|118.08|117.96|117.92|118.16|118.08|117.88|117.84|86386
1639496700000|2021-12-14 15:45:00|117.98|117.94|117.64|117.54|118.04|117.96|117.54|117.52|76443
1639497000000|2021-12-14 15:50:00|117.62|117.56|117.72|117.64|117.74|117.7|117.54|117.46|163074
1639497300000|2021-12-14 15:55:00|117.74|117.66|117.5|117.42|117.8|117.7|117.4|117.36|137058
1639497600000|2021-12-14 16:00:00|117.48|117.4|117.3|117.24|117.62|117.54|117.2|117.14|262311
1639497900000|2021-12-14 16:05:00|117.28|117.22|117.2|117.16|117.38|117.28|117.18|117.14|177153
1639498200000|2021-12-14 16:10:00|117.22|117.18|116.86|116.82|117.24|117.18|116.86|116.8|261323
1639498500000|2021-12-14 16:15:00|116.84|116.8|117.02|116.96|117.08|117.02|116.82|116.78|479846
1639498800000|2021-12-14 16:20:00|117.04|116.98|117.12|117.06|117.22|117.14|116.96|116.92|234683
1639499100000|2021-12-14 16:25:00|117.1|117.04|117.48|117.38|117.48|117.38|117.04|116.98|327370
1639555200000|2021-12-15 08:00:00|118.1|117.42|117.34|117.14|118.12|117.64|117.02|116.66|460930
1639555500000|2021-12-15 08:05:00|117.36|117.16|117.26|117.1|117.76|117.42|116.84|116.62|131028
1639555800000|2021-12-15 08:10:00|117.24|117.12|117.42|117.28|117.48|117.28|116.76|116.64|145619
1639556100000|2021-12-15 08:15:00|117.4|117.22|117.18|117.04|117.4|117.24|116.86|116.8|160601
1639556400000|2021-12-15 08:20:00|117.16|117.02|116.84|116.66|117.36|117.2|116.68|116.54|141811
1639556700000|2021-12-15 08:25:00|116.8|116.64|116.98|116.88|117.12|116.96|116.6|116.52|228315
1639557000000|2021-12-15 08:30:00|116.94|116.84|116.68|116.56|117.06|116.9|116.66|116.56|56030
1639557300000|2021-12-15 08:35:00|116.66|116.54|116.36|116.26|116.66|116.6|116.3|116.24|144786
1639557600000|2021-12-15 08:40:00|116.4|116.28|116.76|116.66|116.8|116.68|116.32|116.24|228078
1639557900000|2021-12-15 08:45:00|116.78|116.68|116.36|116.28|116.82|116.72|116.36|116.28|70291
1639558200000|2021-12-15 08:50:00|116.34|116.24|116.8|116.68|116.86|116.72|116.24|116.12|172382
1639558500000|2021-12-15 08:55:00|116.78|116.66|116.34|116.26|116.78|116.66|116.28|116.18|64525
1639558800000|2021-12-15 09:00:00|116.38|116.28|116.28|116.18|116.46|116.4|116.24|116.16|144809
1639559100000|2021-12-15 09:05:00|116.3|116.16|116.38|116.26|116.4|116.3|116.22|116.16|80020
1639559400000|2021-12-15 09:10:00|116.4|116.28|116.54|116.44|116.58|116.52|116.36|116.26|41353
1639559700000|2021-12-15 09:15:00|116.56|116.46|116.34|116.24|116.58|116.5|116.26|116.18|152891
1639560000000|2021-12-15 09:20:00|116.36|116.26|116.4|116.34|116.44|116.36|116.3|116.24|36139
1639560300000|2021-12-15 09:25:00|116.38|116.32|116.26|116.2|116.38|116.32|116.14|116.04|109388
1639560600000|2021-12-15 09:30:00|116.28|116.24|116.1|116.02|116.36|116.26|116.08|116.02|67173
1639560900000|2021-12-15 09:35:00|116.12|116.04|116.04|115.96|116.12|116.08|115.92|115.86|162384
1639561200000|2021-12-15 09:40:00|116.02|115.94|116.04|115.94|116.04|115.96|115.84|115.78|106194
1639561500000|2021-12-15 09:45:00|116.02|115.9|116.32|116.22|116.38|116.3|115.96|115.9|53326
1639561800000|2021-12-15 09:50:00|116.3|116.2|116|115.9|116.3|116.22|115.94|115.88|68893
1639562100000|2021-12-15 09:55:00|115.98|115.88|116|115.9|116.04|115.98|115.88|115.78|32690
1639562400000|2021-12-15 10:00:00|115.98|115.92|116.02|115.94|116.04|115.98|115.88|115.8|197536
1639562700000|2021-12-15 10:05:00|116.04|115.96|115.88|115.8|116.04|115.96|115.84|115.78|48010
1639563000000|2021-12-15 10:10:00|115.86|115.78|115.74|115.66|115.86|115.78|115.66|115.6|106779
1639563300000|2021-12-15 10:15:00|115.76|115.64|116.14|116.04|116.26|116.18|115.76|115.64|94918
1639563600000|2021-12-15 10:20:00|116.12|116.02|116.04|115.94|116.16|116.08|115.96|115.86|34059
1639563900000|2021-12-15 10:25:00|116.06|115.96|116.16|116.06|116.2|116.16|116.02|115.92|53910
1639564200000|2021-12-15 10:30:00|116.14|116.04|115.76|115.7|116.14|116.06|115.76|115.7|57470
1639564500000|2021-12-15 10:35:00|115.74|115.68|115.72|115.6|115.76|115.68|115.6|115.5|56179
1639564800000|2021-12-15 10:40:00|115.7|115.58|115.76|115.7|115.8|115.72|115.58|115.5|74430
1639565100000|2021-12-15 10:45:00|115.74|115.72|115.84|115.78|115.84|115.8|115.58|115.54|135717
1639565400000|2021-12-15 10:50:00|115.86|115.8|115.8|115.72|115.88|115.84|115.72|115.64|137220
1639565700000|2021-12-15 10:55:00|115.82|115.74|115.58|115.48|115.86|115.82|115.36|115.28|149358
1639566000000|2021-12-15 11:00:00|115.6|115.5|115.44|115.38|115.64|115.56|115.28|115.26|165154
1639566300000|2021-12-15 11:05:00|115.42|115.36|115.3|115.22|115.48|115.38|115.22|115.12|108608
1639566600000|2021-12-15 11:10:00|115.28|115.2|115.04|114.98|115.28|115.22|114.98|114.92|436680
1639566900000|2021-12-15 11:15:00|115.02|114.96|115.2|115.1|115.2|115.12|114.96|114.92|132071
1639567200000|2021-12-15 11:20:00|115.18|115.08|115.26|115.2|115.34|115.28|115.1|115.02|437554
1639567500000|2021-12-15 11:25:00|115.28|115.22|115.56|115.52|115.62|115.52|115.22|115.2|415881
1639567800000|2021-12-15 11:30:00|115.54|115.48|115.64|115.6|115.68|115.6|115.5|115.44|40073
1639568100000|2021-12-15 11:35:00|115.62|115.58|115.58|115.54|115.62|115.58|115.52|115.44|153700
1639568400000|2021-12-15 11:40:00|115.6|115.56|115.66|115.58|115.74|115.68|115.6|115.56|48474
1639568700000|2021-12-15 11:45:00|115.64|115.66|115.78|115.72|115.82|115.72|115.52|115.44|120002
1639569000000|2021-12-15 11:50:00|115.76|115.7|115.7|115.62|115.82|115.8|115.66|115.6|192681
1639569300000|2021-12-15 11:55:00|115.68|115.6|115.68|115.62|115.76|115.72|115.62|115.58|92788
1639569600000|2021-12-15 12:00:00|115.7|115.64|115.46|115.38|115.78|115.7|115.38|115.34|125666
1639569900000|2021-12-15 12:05:00|115.44|115.4|115.54|115.5|115.54|115.5|115.44|115.4|70655
1639570200000|2021-12-15 12:10:00|115.52|115.48|115.44|115.4|115.66|115.62|115.44|115.4|108982
1639570500000|2021-12-15 12:15:00|115.42|115.38|115.44|115.36|115.46|115.38|115.24|115.18|76634
1639570800000|2021-12-15 12:20:00|115.42|115.34|115.4|115.34|115.42|115.38|115.36|115.32|12867
1639571100000|2021-12-15 12:25:00|115.38|115.32|115.36|115.3|115.38|115.32|115.16|115.1|103212
1639571400000|2021-12-15 12:30:00|115.34|115.32|115.28|115.22|115.46|115.42|115.22|115.18|105332
1639571700000|2021-12-15 12:35:00|115.26|115.2|115.22|115.14|115.28|115.24|115.04|115|91850
1639572000000|2021-12-15 12:40:00|115.2|115.12|115.54|115.48|115.6|115.54|115.14|115.1|89566
1639572300000|2021-12-15 12:45:00|115.56|115.5|116.04|115.96|116.06|115.96|115.56|115.5|100351
1639572600000|2021-12-15 12:50:00|116.02|115.94|115.68|115.58|116.02|115.94|115.52|115.4|47569
1639572900000|2021-12-15 12:55:00|115.7|115.6|116|115.9|116.06|116.02|115.7|115.6|79749
1639573200000|2021-12-15 13:00:00|115.98|115.92|116.38|116.3|116.42|116.34|115.96|115.9|207958
1639573500000|2021-12-15 13:05:00|116.4|116.32|116.12|116.02|116.44|116.34|116.12|116|64913
1639573800000|2021-12-15 13:10:00|116.1|116|116.22|116.16|116.26|116.22|116.04|116|87214
1639574100000|2021-12-15 13:15:00|116.2|116.14|115.84|115.76|116.2|116.14|115.8|115.74|44932
1639574400000|2021-12-15 13:20:00|115.86|115.78|116.08|115.98|116.24|116.14|115.86|115.78|68171
1639574700000|2021-12-15 13:25:00|116.06|115.96|115.98|115.86|116.16|116.08|115.98|115.86|90049
1639575000000|2021-12-15 13:30:00|115.96|115.84|116.08|116|116.1|116.08|115.9|115.84|49595
1639575300000|2021-12-15 13:35:00|116.1|115.98|116.04|115.96|116.1|116.08|115.9|115.82|36270
1639575600000|2021-12-15 13:40:00|116.06|115.98|116|115.9|116.32|116.24|116|115.9|172957
1639575900000|2021-12-15 13:45:00|116.02|115.92|115.76|115.7|116.04|115.98|115.74|115.62|49480
1639576200000|2021-12-15 13:50:00|115.74|115.68|116.06|115.98|116.08|116.02|115.6|115.5|84408
1639576500000|2021-12-15 13:55:00|116.08|116|116.28|116.2|116.4|116.36|116.08|116|118946
1639576800000|2021-12-15 14:00:00|116.3|116.22|116.14|116.08|116.34|116.28|116.14|116.06|64391
1639577100000|2021-12-15 14:05:00|116.16|116.1|116.24|116.16|116.3|116.22|116.16|116.08|46724
1639577400000|2021-12-15 14:10:00|116.22|116.14|115.92|115.86|116.26|116.18|115.82|115.74|96680
1639577700000|2021-12-15 14:15:00|115.9|115.84|115.98|115.92|116.16|116.08|115.84|115.76|62122
1639578000000|2021-12-15 14:20:00|115.9|115.9|116|115.92|116.1|116.02|115.9|115.8|241049
1639578300000|2021-12-15 14:25:00|115.98|115.9|115.94|115.88|116.12|116.04|115.8|115.7|123235
1639578600000|2021-12-15 14:30:00|115.92|115.86|115.22|115.12|115.98|115.94|115.22|115.1|475703
1639578900000|2021-12-15 14:35:00|115.26|115.14|115.14|115.06|115.48|115.36|115.12|115.06|80715
1639579200000|2021-12-15 14:40:00|115.12|115.04|115.12|115.04|115.34|115.3|115.1|115.02|71596
1639579500000|2021-12-15 14:45:00|115.1|115.06|114.86|114.8|115.12|115.06|114.84|114.72|163426
1639579800000|2021-12-15 14:50:00|114.88|114.82|114.5|114.4|114.92|114.88|114.08|114|688516
1639580100000|2021-12-15 14:55:00|114.46|114.38|114.46|114.36|114.58|114.46|114.28|114.2|225812
1639580400000|2021-12-15 15:00:00|114.44|114.34|114.66|114.6|114.92|114.82|114.42|114.34|910990
1639580700000|2021-12-15 15:05:00|114.64|114.58|114.64|114.6|114.76|114.72|114.58|114.52|489873
1639581000000|2021-12-15 15:10:00|114.62|114.58|113.96|113.88|114.62|114.6|113.96|113.88|830249
1639581300000|2021-12-15 15:15:00|113.94|113.86|113.92|113.84|113.94|113.88|113.64|113.54|422645
1639581600000|2021-12-15 15:20:00|113.9|113.86|113.9|113.82|114.06|114.02|113.86|113.8|156043
1639581900000|2021-12-15 15:25:00|113.94|113.84|113.64|113.58|113.98|113.94|113.62|113.56|1971895
1639582200000|2021-12-15 15:30:00|113.66|113.6|113.66|113.62|113.7|113.66|113.36|113.34|276416
1639582500000|2021-12-15 15:35:00|113.64|113.6|113.72|113.66|113.82|113.74|113.52|113.46|284136
1639582800000|2021-12-15 15:40:00|113.74|113.68|113.96|113.9|114.08|114.04|113.72|113.66|338924
1639583100000|2021-12-15 15:45:00|113.94|113.86|113.68|113.6|113.96|113.86|113.68|113.6|115099
1639583400000|2021-12-15 15:50:00|113.72|113.62|113.76|113.7|113.82|113.74|113.64|113.6|93827
1639583700000|2021-12-15 15:55:00|113.78|113.72|113.72|113.68|113.8|113.76|113.68|113.6|85071
1639584000000|2021-12-15 16:00:00|113.74|113.66|113.52|113.44|113.76|113.66|113.52|113.4|211575
1639584300000|2021-12-15 16:05:00|113.5|113.46|113.16|113.08|113.54|113.48|113.14|113.06|227727
1639584600000|2021-12-15 16:10:00|113.18|113.1|113.14|113.08|113.3|113.28|112.9|112.8|469853
1639584900000|2021-12-15 16:15:00|113.18|113.1|112.8|112.76|113.2|113.1|112.72|112.7|637859
1639585200000|2021-12-15 16:20:00|112.82|112.78|113.08|113.02|113.12|113.06|112.82|112.78|296390
1639585500000|2021-12-15 16:25:00|113.06|113.04|112.92|112.84|113.06|113.04|112.9|112.8|277862
1639641600000|2021-12-16 08:00:00|116.78|116.4|116.58|116.34|117.58|117.24|115.72|115.22|914127
1639641900000|2021-12-16 08:05:00|116.56|116.36|116.2|115.92|117.08|116.74|116|115.66|232987
1639642200000|2021-12-16 08:10:00|116.24|116|116.32|116.12|116.34|116.14|115.72|115.52|273072
1639642500000|2021-12-16 08:15:00|116.28|116.14|115.38|115.2|116.28|116.2|115.34|115.14|250699
1639642800000|2021-12-16 08:20:00|115.32|115.14|115.94|115.74|116.18|116.02|115.16|115.08|251547
1639643100000|2021-12-16 08:25:00|115.92|115.68|116.1|116|116.26|116.12|115.56|115.48|240832
1639643400000|2021-12-16 08:30:00|116.14|116.02|115.72|115.62|116.24|116.1|115.68|115.52|315613
1639643700000|2021-12-16 08:35:00|115.7|115.56|115.4|115.32|115.7|115.56|115.14|115|237809
1639644000000|2021-12-16 08:40:00|115.38|115.3|115.38|115.3|115.58|115.48|115.18|115.12|364268
1639644300000|2021-12-16 08:45:00|115.4|115.32|115.98|115.84|116|115.86|115.4|115.3|285641
1639644600000|2021-12-16 08:50:00|115.96|115.82|115.54|115.4|116|115.88|115.48|115.36|243033
1639644900000|2021-12-16 08:55:00|115.56|115.42|115.84|115.78|115.98|115.88|115.54|115.42|84493
1639645200000|2021-12-16 09:00:00|115.86|115.8|115.76|115.68|116|115.94|115.72|115.64|176590
1639645500000|2021-12-16 09:05:00|115.78|115.7|115.64|115.58|115.92|115.8|115.64|115.54|156860
1639645800000|2021-12-16 09:10:00|115.62|115.56|115.66|115.6|115.98|115.86|115.58|115.54|146067
1639646100000|2021-12-16 09:15:00|115.64|115.58|115.66|115.56|115.7|115.62|115.36|115.26|126656
1639646400000|2021-12-16 09:20:00|115.64|115.52|115.42|115.34|115.66|115.54|115.32|115.22|78249
1639646700000|2021-12-16 09:25:00|115.4|115.36|115.5|115.42|115.62|115.52|115.32|115.24|198298
1639647000000|2021-12-16 09:30:00|115.52|115.44|115.86|115.8|116|115.92|115.5|115.42|80610
1639647300000|2021-12-16 09:35:00|115.84|115.76|115.5|115.44|115.84|115.76|115.5|115.42|144353
1639647600000|2021-12-16 09:40:00|115.52|115.42|115.8|115.74|115.84|115.74|115.48|115.42|110801
1639647900000|2021-12-16 09:45:00|115.78|115.72|115.58|115.5|115.82|115.74|115.46|115.4|299247
1639648200000|2021-12-16 09:50:00|115.62|115.54|115.74|115.66|115.9|115.82|115.62|115.54|73690
1639648500000|2021-12-16 09:55:00|115.72|115.64|116.06|116|116.06|116|115.68|115.64|65354
1639648800000|2021-12-16 10:00:00|116.04|115.98|115.98|115.9|116.06|115.98|115.94|115.86|97575
1639649100000|2021-12-16 10:05:00|115.96|115.86|115.9|115.84|116.16|116.06|115.9|115.82|102654
1639649400000|2021-12-16 10:10:00|115.92|115.86|116.02|115.96|116.14|116.06|115.92|115.86|121444
1639649700000|2021-12-16 10:15:00|116.04|115.98|116.02|115.96|116.18|116.1|116|115.96|89955
1639650000000|2021-12-16 10:20:00|116|115.98|116.1|116.06|116.22|116.12|116|115.96|117022
1639650300000|2021-12-16 10:25:00|116.12|116.08|116.02|115.94|116.18|116.12|115.96|115.86|86360
1639650600000|2021-12-16 10:30:00|116.04|115.96|116.46|116.4|116.48|116.4|116.04|115.94|101870
1639650900000|2021-12-16 10:35:00|116.48|116.42|116.38|116.32|116.62|116.56|116.34|116.26|109992
1639651200000|2021-12-16 10:40:00|116.4|116.34|116.42|116.36|116.54|116.46|116.28|116.18|62927
1639651500000|2021-12-16 10:45:00|116.44|116.38|116.6|116.5|116.62|116.52|116.24|116.2|88178
1639651800000|2021-12-16 10:50:00|116.58|116.52|116.3|116.2|116.58|116.52|116.24|116.16|56902
1639652100000|2021-12-16 10:55:00|116.32|116.22|116.28|116.2|116.46|116.36|116.18|116.08|61816
1639652400000|2021-12-16 11:00:00|116.26|116.18|116.1|116.02|116.44|116.34|116.08|116|99827
1639652700000|2021-12-16 11:05:00|116.12|116.04|116|115.9|116.24|116.14|115.96|115.9|42612
1639653000000|2021-12-16 11:10:00|116.02|115.92|116.02|115.96|116.16|116.06|115.96|115.9|50220
1639653300000|2021-12-16 11:15:00|116|115.94|116|115.94|116.12|116.02|115.96|115.9|27780
1639653600000|2021-12-16 11:20:00|116.02|115.96|116.08|116|116.16|116.06|115.86|115.8|106641
1639653900000|2021-12-16 11:25:00|116.1|116.02|116.1|116|116.32|116.22|116.02|115.94|100626
1639654200000|2021-12-16 11:30:00|116.08|115.98|116.16|116.12|116.34|116.24|116.06|115.96|69273
1639654500000|2021-12-16 11:35:00|116.18|116.1|116.28|116.18|116.32|116.22|116.12|116.04|51367
1639654800000|2021-12-16 11:40:00|116.26|116.16|116.36|116.3|116.44|116.34|116.2|116.12|42518
1639655100000|2021-12-16 11:45:00|116.34|116.28|116.18|116.12|116.4|116.36|116.18|116.12|47317
1639655400000|2021-12-16 11:50:00|116.2|116.14|116.16|116.08|116.32|116.24|116.12|116.04|127880
1639655700000|2021-12-16 11:55:00|116.18|116.1|116.12|116.04|116.22|116.12|116.02|115.96|50658
1639656000000|2021-12-16 12:00:00|116.1|116.02|116|115.9|116.1|116.02|115.72|115.6|308160
1639656300000|2021-12-16 12:05:00|116.04|115.92|116.08|115.98|116.22|116.14|115.94|115.86|97582
1639656600000|2021-12-16 12:10:00|116.12|116|116.1|116.04|116.26|116.16|116.02|115.96|66200
1639656900000|2021-12-16 12:15:00|116.12|116.06|116.16|116.08|116.26|116.18|115.98|115.94|125118
1639657200000|2021-12-16 12:20:00|116.14|116.06|115.72|115.68|116.14|116.08|115.72|115.62|75994
1639657500000|2021-12-16 12:25:00|115.7|115.66|115.76|115.66|115.76|115.66|115.48|115.44|61597
1639657800000|2021-12-16 12:30:00|115.78|115.68|115.9|115.84|116.06|115.94|115.78|115.68|48935
1639658100000|2021-12-16 12:35:00|115.88|115.8|115.84|115.76|115.94|115.88|115.76|115.68|84368
1639658400000|2021-12-16 12:40:00|115.82|115.74|115.76|115.66|115.86|115.76|115.68|115.64|65518
1639658700000|2021-12-16 12:45:00|115.86|115.68|115.84|115.76|116|115.86|115.68|115.58|81417
1639659000000|2021-12-16 12:50:00|115.86|115.78|115.7|115.62|115.9|115.84|115.62|115.52|149312
1639659300000|2021-12-16 12:55:00|115.68|115.58|115.24|115.18|115.7|115.62|115.24|115.14|54194
1639659600000|2021-12-16 13:00:00|115.22|115.14|115.08|115.02|115.44|115.32|115.08|115|106932
1639659900000|2021-12-16 13:05:00|115|115|115|114.92|115.2|115.08|114.94|114.86|158903
1639660200000|2021-12-16 13:10:00|114.92|114.9|114.94|114.86|115.02|114.94|114.88|114.78|56092
1639660500000|2021-12-16 13:15:00|114.92|114.84|114.88|114.84|114.98|114.86|114.76|114.7|51892
1639660800000|2021-12-16 13:20:00|114.9|114.82|115.28|115.18|115.3|115.2|114.88|114.82|52731
1639661100000|2021-12-16 13:25:00|115.26|115.2|115.18|115.12|115.3|115.2|115.14|115.12|57609
1639661400000|2021-12-16 13:30:00|115.16|115.1|115.06|115|115.2|115.12|114.96|114.88|45544
1639661700000|2021-12-16 13:35:00|115.04|115.02|114.84|114.78|115.08|115.02|114.8|114.72|65913
1639662000000|2021-12-16 13:40:00|114.82|114.74|114.72|114.64|114.9|114.8|114.68|114.62|77364
1639662300000|2021-12-16 13:45:00|114.7|114.66|114.92|114.82|115.06|114.96|114.68|114.62|133534
1639662600000|2021-12-16 13:50:00|114.9|114.8|114.7|114.62|114.96|114.86|114.7|114.62|99296
1639662900000|2021-12-16 13:55:00|114.72|114.64|114.74|114.68|114.86|114.78|114.68|114.6|228680
1639663200000|2021-12-16 14:00:00|114.72|114.66|114.74|114.68|114.78|114.72|114.56|114.46|173288
1639663500000|2021-12-16 14:05:00|114.72|114.66|114.48|114.44|114.8|114.7|114.46|114.36|76134
1639663800000|2021-12-16 14:10:00|114.46|114.42|114.36|114.26|114.46|114.42|114.2|114.12|260193
1639664100000|2021-12-16 14:15:00|114.34|114.24|114.1|114|114.34|114.24|113.96|113.9|89639
1639664400000|2021-12-16 14:20:00|114.14|114.02|114.08|114.06|114.16|114.08|114.04|114|59598
1639664700000|2021-12-16 14:25:00|114.1|114.08|114.24|114.18|114.3|114.26|114.04|114|59398
1639665000000|2021-12-16 14:30:00|114.22|114.2|114.04|113.96|114.84|114.72|114|113.82|156916
1639665300000|2021-12-16 14:35:00|114.02|113.98|114.02|113.94|114.12|114.02|113.82|113.7|94930
1639665600000|2021-12-16 14:40:00|114.04|113.96|113.62|113.56|114.14|114.04|113.62|113.52|87474
1639665900000|2021-12-16 14:45:00|113.64|113.58|113.88|113.84|113.94|113.86|113.64|113.56|145808
1639666200000|2021-12-16 14:50:00|113.9|113.86|113.96|113.88|114.02|113.92|113.56|113.5|142067
1639666500000|2021-12-16 14:55:00|113.98|113.9|113.5|113.46|114.06|113.94|113.5|113.42|136653
1639666800000|2021-12-16 15:00:00|113.52|113.48|113.48|113.4|113.62|113.56|113.2|113.02|221813
1639667100000|2021-12-16 15:05:00|113.46|113.42|113|112.92|113.52|113.46|113|112.88|139751
1639667400000|2021-12-16 15:10:00|113.02|112.94|113.12|113.06|113.12|113.06|113|112.94|55211
1639667700000|2021-12-16 15:15:00|113.1|113.08|113.06|112.98|113.1|113.08|112.92|112.86|112593
1639668000000|2021-12-16 15:20:00|113.04|112.96|113.28|113.22|113.3|113.24|113.04|112.96|151843
1639668300000|2021-12-16 15:25:00|113.26|113.2|113.48|113.38|113.5|113.38|113.12|113.1|139451
1639668600000|2021-12-16 15:30:00|113.46|113.42|113.92|113.84|113.94|113.84|113.32|113.26|307789
1639668900000|2021-12-16 15:35:00|113.9|113.82|113.42|113.36|113.9|113.82|113.42|113.36|137868
1639669200000|2021-12-16 15:40:00|113.44|113.38|113.5|113.44|113.62|113.54|113.28|113.22|126576
1639669500000|2021-12-16 15:45:00|113.52|113.46|113.54|113.5|113.58|113.5|113.44|113.38|51310
1639669800000|2021-12-16 15:50:00|113.58|113.52|113.36|113.3|113.6|113.54|113.34|113.3|58591
1639670100000|2021-12-16 15:55:00|113.34|113.32|113.5|113.46|113.62|113.58|113.34|113.3|60824
1639670400000|2021-12-16 16:00:00|113.52|113.48|113.28|113.24|113.54|113.48|113.28|113.2|217146
1639670700000|2021-12-16 16:05:00|113.26|113.26|113.26|113.2|113.3|113.26|113.18|113.16|122735
1639671000000|2021-12-16 16:10:00|113.24|113.22|113.04|113|113.26|113.22|113.04|113|47661
1639671300000|2021-12-16 16:15:00|113.02|112.98|113.08|113.04|113.26|113.18|113.02|112.98|254400
1639671600000|2021-12-16 16:20:00|113.06|113.02|113.02|112.96|113.24|113.2|113|112.94|184099
1639671900000|2021-12-16 16:25:00|113|112.94|113.26|113.16|113.44|113.36|112.96|112.92|266581
1639728000000|2021-12-17 08:00:00|113.9|113.32|113.52|113.22|113.9|113.32|113|112.88|258441
1639728300000|2021-12-17 08:05:00|113.58|113.24|113.1|112.94|113.74|113.6|113.1|112.92|338760
1639728600000|2021-12-17 08:10:00|113.08|112.96|113.46|113.34|113.52|113.38|112.88|112.7|372015
1639728900000|2021-12-17 08:15:00|113.44|113.36|113.4|113.34|113.72|113.52|113.26|113.24|125717
1639729200000|2021-12-17 08:20:00|113.44|113.36|113.66|113.54|113.74|113.6|113.42|113.28|141377
1639729500000|2021-12-17 08:25:00|113.64|113.56|113.48|113.42|113.64|113.58|113.4|113.34|140011
1639729800000|2021-12-17 08:30:00|113.46|113.4|113.9|113.84|114.2|114.1|113.46|113.4|137914
1639730100000|2021-12-17 08:35:00|113.94|113.86|114|113.9|114.06|113.92|113.84|113.78|49774
1639730400000|2021-12-17 08:40:00|114.04|113.92|114.18|114.06|114.24|114.12|114.04|113.92|115907
1639730700000|2021-12-17 08:45:00|114.2|114.08|114.46|114.36|114.48|114.36|114|113.98|101342
1639731000000|2021-12-17 08:50:00|114.42|114.32|114.62|114.5|114.62|114.5|114.38|114.3|26168
1639731300000|2021-12-17 08:55:00|114.6|114.48|114.18|114.1|114.6|114.48|114.18|114|61884
1639731600000|2021-12-17 09:00:00|114.2|114.12|113.78|113.72|114.22|114.14|113.72|113.58|88024
1639731900000|2021-12-17 09:05:00|113.76|113.7|114.18|114.08|114.18|114.12|113.76|113.66|413151
1639732200000|2021-12-17 09:10:00|114.2|114.2|114.14|114.04|114.26|114.2|114|113.92|101622
1639732500000|2021-12-17 09:15:00|114.12|114.02|114.3|114.24|114.3|114.26|113.96|113.92|60418
1639732800000|2021-12-17 09:20:00|114.34|114.26|114.62|114.52|114.62|114.52|114.32|114.24|40750
1639733100000|2021-12-17 09:25:00|114.66|114.54|114.66|114.58|114.74|114.6|114.56|114.46|158643
1639733400000|2021-12-17 09:30:00|114.68|114.6|114.64|114.56|114.8|114.7|114.64|114.52|33814
1639733700000|2021-12-17 09:35:00|114.66|114.58|114.6|114.52|114.76|114.68|114.56|114.44|42918
1639734000000|2021-12-17 09:40:00|114.58|114.48|114.44|114.34|114.62|114.52|114.44|114.32|28864
1639734300000|2021-12-17 09:45:00|114.4|114.32|114.46|114.4|114.56|114.46|114.36|114.28|169146
1639734600000|2021-12-17 09:50:00|114.44|114.38|114.5|114.4|114.62|114.52|114.36|114.26|47970
1639734900000|2021-12-17 09:55:00|114.48|114.38|114.62|114.54|114.76|114.64|114.46|114.36|70942
1639735200000|2021-12-17 10:00:00|114.66|114.56|114.86|114.78|114.88|114.82|114.66|114.56|60944
1639735500000|2021-12-17 10:05:00|114.88|114.8|115.2|115.1|115.3|115.2|114.84|114.78|81350
1639736100000|2021-12-17 10:15:00|114.8|114.68|115.42|115.34|115.6|115.48|114.66|114.56|288514
1639736400000|2021-12-17 10:20:00|115.44|115.36|115.58|115.52|115.92|115.84|115.3|115.16|193412
1639736700000|2021-12-17 10:25:00|115.6|115.54|115.32|115.22|115.64|115.54|115.16|115.12|309168
1639737000000|2021-12-17 10:30:00|115.34|115.24|115.76|115.62|115.94|115.82|115.24|115.16|324059
1639737300000|2021-12-17 10:35:00|115.78|115.64|115.94|115.8|115.96|115.86|115.72|115.6|146264
1639737600000|2021-12-17 10:40:00|115.92|115.82|115.2|115.1|115.92|115.82|115.2|115.08|192333
1639737900000|2021-12-17 10:45:00|115.16|115.08|115.64|115.54|115.64|115.58|115.14|115.08|247226
1639738200000|2021-12-17 10:50:00|115.62|115.56|115.76|115.72|115.9|115.82|115.54|115.5|811822
1639738500000|2021-12-17 10:55:00|115.78|115.7|115.72|115.62|115.86|115.78|115.56|115.5|804121
1639738800000|2021-12-17 11:00:00|115.7|115.6|115.06|114.94|115.82|115.74|114.96|114.9|172024
1639739100000|2021-12-17 11:05:00|115.08|114.96|114.82|114.76|115.16|115.06|114.8|114.68|94203
1639739400000|2021-12-17 11:10:00|114.86|114.78|114.88|114.74|114.98|114.86|114.66|114.6|201087
1639739700000|2021-12-17 11:15:00|114.86|114.76|115.18|115.02|115.18|115.04|114.72|114.62|122680
1639740000000|2021-12-17 11:20:00|115.16|115.04|115.08|114.96|115.34|115.24|115.04|114.94|51389
1639740300000|2021-12-17 11:25:00|115.06|114.94|114.86|114.74|115.06|114.96|114.68|114.52|75413
1639740600000|2021-12-17 11:30:00|114.88|114.76|114.88|114.76|115.14|115.04|114.84|114.7|38422
1639740900000|2021-12-17 11:35:00|114.86|114.74|114.7|114.6|114.92|114.8|114.68|114.56|74964
1639741200000|2021-12-17 11:40:00|114.68|114.58|114.66|114.56|114.84|114.72|114.6|114.5|43887
1639741500000|2021-12-17 11:45:00|114.68|114.58|114.6|114.54|114.72|114.64|114.6|114.5|33924
1639741800000|2021-12-17 11:50:00|114.62|114.56|114.76|114.66|114.78|114.66|114.44|114.34|170309
1639742100000|2021-12-17 11:55:00|114.74|114.64|114.66|114.56|114.74|114.64|114.48|114.4|58818
1639742400000|2021-12-17 12:00:00|114.68|114.54|114.78|114.7|114.84|114.76|114.54|114.44|53763
1639742700000|2021-12-17 12:05:00|114.76|114.68|114.64|114.58|114.84|114.74|114.54|114.44|55668
1639743000000|2021-12-17 12:10:00|114.62|114.56|114.42|114.34|114.62|114.56|114.38|114.28|56400
1639743300000|2021-12-17 12:15:00|114.4|114.32|114.4|114.32|114.52|114.42|114.36|114.3|73320
1639743600000|2021-12-17 12:20:00|114.38|114.3|114.36|114.26|114.44|114.42|114.28|114.2|147362
1639743900000|2021-12-17 12:25:00|114.34|114.24|114.32|114.26|114.36|114.28|114.24|114.22|55884
1639744200000|2021-12-17 12:30:00|114.34|114.28|114.36|114.28|114.36|114.3|114.24|114.18|62453
1639744500000|2021-12-17 12:35:00|114.34|114.3|114.2|114.12|114.4|114.32|114.16|114.06|83377
1639744800000|2021-12-17 12:40:00|114.18|114.1|114.04|113.94|114.24|114.14|113.86|113.78|391809
1639745100000|2021-12-17 12:45:00|114.02|113.92|114.28|114.16|114.5|114.34|113.96|113.9|152856
1639745400000|2021-12-17 12:50:00|114.26|114.14|114.4|114.32|114.44|114.34|114.14|114.08|84068
1639745700000|2021-12-17 12:55:00|114.38|114.3|114.16|114.1|114.38|114.34|114.12|114.06|58293
1639746000000|2021-12-17 13:00:00|114.14|114.06|114.42|114.34|114.48|114.4|114.04|113.94|159378
1639746300000|2021-12-17 13:05:00|114.4|114.36|114.08|114|114.4|114.36|114.04|113.94|123797
1639746600000|2021-12-17 13:10:00|114.1|114.02|114.34|114.26|114.4|114.32|114.06|113.96|102672
1639746900000|2021-12-17 13:15:00|114.32|114.24|114.3|114.22|114.44|114.36|114.28|114.2|71829
1639747200000|2021-12-17 13:20:00|114.28|114.2|114.44|114.38|114.46|114.38|114.22|114.16|45217
1639747500000|2021-12-17 13:25:00|114.46|114.4|114.44|114.34|114.6|114.52|114.3|114.22|84131
1639747800000|2021-12-17 13:30:00|114.4|114.36|114.46|114.38|114.5|114.44|114.3|114.24|50142
1639748100000|2021-12-17 13:35:00|114.48|114.4|114.48|114.42|114.52|114.48|114.4|114.34|23088
1639748400000|2021-12-17 13:40:00|114.5|114.44|114.28|114.22|114.68|114.56|114.28|114.2|51753
1639748700000|2021-12-17 13:45:00|114.3|114.24|114.2|114.14|114.34|114.28|114.12|114|49352
1639749000000|2021-12-17 13:50:00|114.22|114.12|114.18|114.1|114.26|114.18|114.1|114.04|94654
1639749300000|2021-12-17 13:55:00|114.16|114.08|114.24|114.18|114.3|114.26|114.14|114.06|109080
1639749600000|2021-12-17 14:00:00|114.26|114.2|114.2|114.12|114.32|114.26|114.12|114.04|72246
1639749900000|2021-12-17 14:05:00|114.22|114.14|114|113.92|114.26|114.22|113.98|113.88|46958
1639750200000|2021-12-17 14:10:00|113.98|113.9|114.12|114.06|114.14|114.08|113.88|113.8|67638
1639750500000|2021-12-17 14:15:00|114.14|114.04|114.08|114|114.22|114.16|113.96|113.88|324655
1639750800000|2021-12-17 14:20:00|114.06|113.98|113.8|113.72|114.06|113.98|113.8|113.7|48600
1639751100000|2021-12-17 14:25:00|113.78|113.68|113.86|113.8|113.94|113.86|113.64|113.56|113643
1639751400000|2021-12-17 14:30:00|113.82|113.78|113.52|113.46|113.96|113.88|113.46|113.4|338864
1639751700000|2021-12-17 14:35:00|113.54|113.44|113.28|113.22|113.54|113.44|113.2|113.1|303673
1639752000000|2021-12-17 14:40:00|113.26|113.18|112.86|112.78|113.46|113.36|112.84|112.74|111964
1639752300000|2021-12-17 14:45:00|112.84|112.76|113.08|112.98|113.1|113.02|112.8|112.72|164419
1639752600000|2021-12-17 14:50:00|113.06|113|113.02|112.94|113.38|113.32|113|112.94|224665
1639752900000|2021-12-17 14:55:00|113|112.96|113.36|113.26|113.38|113.28|112.9|112.82|144333
1639753200000|2021-12-17 15:00:00|113.34|113.28|114.02|113.94|114.04|113.96|113.32|113.24|211598
1639753500000|2021-12-17 15:05:00|114.04|113.96|113.92|113.86|114.16|114.06|113.88|113.8|119160
1639753800000|2021-12-17 15:10:00|113.9|113.82|113.76|113.68|114.04|113.96|113.76|113.66|92853
1639754100000|2021-12-17 15:15:00|113.74|113.64|113.88|113.8|113.9|113.8|113.6|113.52|226529
1639754400000|2021-12-17 15:20:00|113.84|113.78|113.3|113.26|113.84|113.8|113.22|113.14|101801
1639754700000|2021-12-17 15:25:00|113.32|113.28|113.62|113.56|113.62|113.56|113.24|113.14|92972
1639755000000|2021-12-17 15:30:00|113.6|113.52|113.98|113.92|114|113.92|113.48|113.42|226556
1639755300000|2021-12-17 15:35:00|114|113.98|114.4|114.34|114.48|114.44|113.98|113.92|251869
1639755600000|2021-12-17 15:40:00|114.38|114.32|114.2|114.12|114.38|114.32|114.16|114.08|141464
1639755900000|2021-12-17 15:45:00|114.18|114.1|114.1|114.04|114.28|114.18|114|113.94|87020
1639756200000|2021-12-17 15:50:00|114.08|114.02|114.22|114.16|114.28|114.2|113.94|113.84|137180
1639756500000|2021-12-17 15:55:00|114.24|114.18|114.46|114.42|114.48|114.44|114.14|114.04|1630182
1639756800000|2021-12-17 16:00:00|114.48|114.4|114.4|114.32|114.64|114.54|114.36|114.32|103404
1639757100000|2021-12-17 16:05:00|114.42|114.34|114.36|114.32|114.54|114.48|114.36|114.32|89831
1639757400000|2021-12-17 16:10:00|114.34|114.3|114.32|114.26|114.48|114.42|114.22|114.14|82828
1639757700000|2021-12-17 16:15:00|114.34|114.24|114.42|114.34|114.44|114.38|114.32|114.24|198522
1639758000000|2021-12-17 16:20:00|114.4|114.36|114.38|114.34|114.62|114.54|114.36|114.28|310057
1639758300000|2021-12-17 16:25:00|114.36|114.32|114.28|114.22|114.46|114.42|114.26|114.18|247786
1639987200000|2021-12-20 08:00:00|112.28|112|110.64|110.4|112.6|112.5|110.6|110.24|1288576
1639987500000|2021-12-20 08:05:00|110.66|110.38|110.64|110.46|110.86|110.54|109.6|109.4|1263740
1639987800000|2021-12-20 08:10:00|110.66|110.44|110.2|110|110.84|110.62|109.76|109.72|457245
1639988100000|2021-12-20 08:15:00|110.18|110.02|110.28|110.16|110.66|110.52|110.1|110|278940
1639988400000|2021-12-20 08:20:00|110.26|110.14|109.98|109.9|110.38|110.24|109.48|109.34|514729
1639988700000|2021-12-20 08:25:00|110|109.92|109.98|109.94|110.12|110|109.88|109.78|1106118
1639989000000|2021-12-20 08:30:00|110|109.96|110|109.94|110.08|109.98|109.82|109.7|492953
1639989300000|2021-12-20 08:35:00|109.98|109.9|109.7|109.58|110.14|110.02|109.66|109.58|586216
1639989600000|2021-12-20 08:40:00|109.74|109.6|109.88|109.76|109.9|109.76|109.54|109.5|336084
1639989900000|2021-12-20 08:45:00|109.86|109.74|109.68|109.56|109.9|109.8|109.44|109.36|161180
1639990200000|2021-12-20 08:50:00|109.66|109.58|109.42|109.34|109.7|109.58|109.4|109.3|120610
1639990500000|2021-12-20 08:55:00|109.46|109.36|109.6|109.48|109.76|109.7|109.38|109.3|129545
1639990800000|2021-12-20 09:00:00|109.58|109.46|109.18|109.06|109.58|109.46|109.14|109.06|251812
1639991100000|2021-12-20 09:05:00|109.16|109.04|109.16|109.08|109.32|109.18|109.04|108.96|257777
1639991400000|2021-12-20 09:10:00|109.14|109.04|108.12|108.04|109.14|109.04|107.84|107.58|1005531
1639991700000|2021-12-20 09:15:00|108.14|108.06|108.08|108|108.36|108.22|107.9|107.66|441079
1639992000000|2021-12-20 09:20:00|108.12|107.98|107.7|107.56|108.22|108.1|107.36|107.04|734542
1639992300000|2021-12-20 09:25:00|107.74|107.58|108.28|108.22|108.38|108.24|107.74|107.58|250550
1639992600000|2021-12-20 09:30:00|108.34|108.24|108.46|108.34|108.94|108.88|108.3|108.12|579526
1639992900000|2021-12-20 09:35:00|108.48|108.36|108.68|108.5|109.18|109.04|108.38|108.22|300995
1639993200000|2021-12-20 09:40:00|108.7|108.52|109.32|109.18|109.34|109.24|108.7|108.52|144790
1639993500000|2021-12-20 09:45:00|109.34|109.16|109.74|109.6|109.76|109.62|109.2|109.02|123787
1639993800000|2021-12-20 09:50:00|109.72|109.58|109.36|109.24|109.8|109.7|109.36|109.22|203985
1639994100000|2021-12-20 09:55:00|109.4|109.26|109.66|109.6|109.68|109.6|109.34|109.22|63627
1639994400000|2021-12-20 10:00:00|109.7|109.58|110.26|110.14|110.4|110.28|109.7|109.58|379339
1639994700000|2021-12-20 10:05:00|110.28|110.1|110.14|110.06|110.44|110.34|110|109.9|408760
1639995000000|2021-12-20 10:10:00|110.16|110.08|110.12|110.06|110.2|110.1|110|109.9|112958
1639995300000|2021-12-20 10:15:00|110.14|110.04|110.44|110.32|110.66|110.6|110.1|110.04|133322
1639995600000|2021-12-20 10:20:00|110.42|110.3|110.56|110.44|110.8|110.68|110.36|110.24|84055
1639995900000|2021-12-20 10:25:00|110.54|110.42|110.04|109.92|110.56|110.44|110.04|109.9|113666
1639996200000|2021-12-20 10:30:00|110|109.9|110.32|110.18|110.44|110.36|110|109.9|182483
1639996500000|2021-12-20 10:35:00|110.3|110.2|110.18|110.06|110.3|110.2|110.02|109.92|106806
1639996800000|2021-12-20 10:40:00|110.16|110.08|110.18|110.1|110.3|110.26|109.98|109.9|124729
1639997100000|2021-12-20 10:45:00|110.16|110.08|110.38|110.26|110.4|110.28|110|109.9|128484
1639997400000|2021-12-20 10:50:00|110.4|110.28|110.2|110.14|110.52|110.42|110.08|110|253780
1639997700000|2021-12-20 10:55:00|110.24|110.16|110.4|110.3|110.44|110.34|110.22|110.16|105779
1639998000000|2021-12-20 11:00:00|110.42|110.32|110.54|110.44|110.74|110.68|110.34|110.26|14327719
1639998300000|2021-12-20 11:05:00|110.52|110.42|110.64|110.54|110.68|110.58|110.4|110.36|153272
1639998600000|2021-12-20 11:10:00|110.66|110.56|110.7|110.64|110.74|110.66|110.46|110.38|69725
1639998900000|2021-12-20 11:15:00|110.68|110.62|110.58|110.5|110.7|110.62|110.5|110.42|79971
1639999200000|2021-12-20 11:20:00|110.6|110.52|110.58|110.48|110.8|110.7|110.58|110.48|81745
1639999500000|2021-12-20 11:25:00|110.56|110.46|110.56|110.46|110.62|110.56|110.18|110.06|175166
1639999800000|2021-12-20 11:30:00|110.58|110.48|110.78|110.68|110.88|110.78|110.58|110.48|40798
1640000100000|2021-12-20 11:35:00|110.8|110.7|110.76|110.66|110.88|110.84|110.7|110.58|33633
1640000400000|2021-12-20 11:40:00|110.78|110.68|110.8|110.72|111.04|110.94|110.76|110.66|92334
1640000700000|2021-12-20 11:45:00|110.84|110.74|110.66|110.58|110.9|110.8|110.64|110.56|48399
1640001000000|2021-12-20 11:50:00|110.64|110.56|110.4|110.32|110.66|110.58|110.28|110.22|324512
1640001300000|2021-12-20 11:55:00|110.38|110.3|110.54|110.46|110.66|110.56|110.32|110.26|79196
1640001600000|2021-12-20 12:00:00|110.56|110.48|110.58|110.5|110.64|110.56|110.44|110.36|103367
1640001900000|2021-12-20 12:05:00|110.56|110.48|110.72|110.66|110.82|110.74|110.5|110.46|83208
1640002200000|2021-12-20 12:10:00|110.76|110.7|110.64|110.58|110.76|110.7|110.48|110.4|65871
1640002500000|2021-12-20 12:15:00|110.66|110.56|110.3|110.18|110.66|110.58|110.22|110.14|50716
1640002800000|2021-12-20 12:20:00|110.32|110.2|110.48|110.4|110.5|110.42|110.32|110.2|20798
1640003100000|2021-12-20 12:25:00|110.5|110.38|110.48|110.4|110.52|110.42|110.36|110.28|149446
1640003400000|2021-12-20 12:30:00|110.5|110.42|110.64|110.56|110.66|110.56|110.44|110.4|176517
1640003700000|2021-12-20 12:35:00|110.66|110.6|110.72|110.66|110.72|110.68|110.64|110.6|69449
1640004000000|2021-12-20 12:40:00|110.74|110.68|110.58|110.52|110.78|110.7|110.54|110.48|144502
1640004300000|2021-12-20 12:45:00|110.56|110.5|110.2|110.12|110.58|110.5|110.16|110.08|61208
1640004600000|2021-12-20 12:50:00|110.24|110.14|109.86|109.78|110.24|110.18|109.86|109.76|133611
1640004900000|2021-12-20 12:55:00|109.84|109.76|110.48|110.38|110.5|110.38|109.76|109.72|328577
1640005200000|2021-12-20 13:00:00|110.5|110.4|110.58|110.5|110.86|110.7|110.38|110.3|127656
1640005500000|2021-12-20 13:05:00|110.56|110.48|110.38|110.3|110.74|110.68|110.38|110.28|113380
1640005800000|2021-12-20 13:10:00|110.4|110.32|110.6|110.52|110.76|110.68|110.32|110.26|96030
1640006100000|2021-12-20 13:15:00|110.64|110.54|110.62|110.54|110.74|110.64|110.5|110.42|37310
1640006400000|2021-12-20 13:20:00|110.66|110.52|110.72|110.64|110.82|110.72|110.64|110.5|72748
1640006700000|2021-12-20 13:25:00|110.7|110.66|110.8|110.7|111.12|111|110.66|110.58|70092
1640007000000|2021-12-20 13:30:00|110.82|110.72|110.76|110.66|110.82|110.78|110.6|110.54|34136
1640007300000|2021-12-20 13:35:00|110.74|110.68|110.64|110.56|110.82|110.74|110.56|110.54|44961
1640007600000|2021-12-20 13:40:00|110.66|110.58|110.4|110.34|110.74|110.66|110.38|110.3|76938
1640007900000|2021-12-20 13:45:00|110.38|110.32|110.44|110.34|110.54|110.44|110.26|110.16|66675
1640008200000|2021-12-20 13:50:00|110.46|110.36|110.3|110.22|110.48|110.4|110.26|110.2|57003
1640008500000|2021-12-20 13:55:00|110.32|110.26|110.5|110.46|110.62|110.54|110.32|110.26|45350
1640008800000|2021-12-20 14:00:00|110.54|110.48|110.42|110.38|110.66|110.6|110.42|110.38|36111
1640009100000|2021-12-20 14:05:00|110.44|110.36|110.4|110.32|110.5|110.42|110.28|110.18|114875
1640009400000|2021-12-20 14:10:00|110.3|110.34|110.64|110.6|110.7|110.62|110.3|110.28|360616
1640009700000|2021-12-20 14:15:00|110.66|110.62|110.62|110.6|110.78|110.7|110.5|110.42|139524
1640010000000|2021-12-20 14:20:00|110.68|110.62|110.66|110.58|110.78|110.7|110.5|110.46|159340
1640010300000|2021-12-20 14:25:00|110.64|110.6|110.64|110.58|110.82|110.74|110.64|110.56|64824
1640010600000|2021-12-20 14:30:00|110.66|110.62|110.06|109.98|110.74|110.66|109.82|109.78|301534
1640010900000|2021-12-20 14:35:00|110.04|109.96|110.24|110.16|110.4|110.32|109.98|109.9|113791
1640011200000|2021-12-20 14:40:00|110.22|110.14|110.18|110.08|110.28|110.22|109.84|109.74|161401
1640011500000|2021-12-20 14:45:00|110.16|110.06|110.12|110.02|110.3|110.24|110.04|110|107023
1640011800000|2021-12-20 14:50:00|110.1|110.04|110.46|110.38|110.58|110.5|110.04|110|107149
1640012100000|2021-12-20 14:55:00|110.5|110.4|110.88|110.8|111|110.9|110.46|110.38|354602
1640012400000|2021-12-20 15:00:00|110.86|110.78|111.82|111.74|111.84|111.78|110.86|110.78|754371
1640012700000|2021-12-20 15:05:00|111.84|111.76|111.96|111.9|112.06|112|111.74|111.68|301763
1640013000000|2021-12-20 15:10:00|111.94|111.88|111.68|111.64|112.18|112.12|111.68|111.6|178824
1640013300000|2021-12-20 15:15:00|111.66|111.66|112.2|112.12|112.22|112.14|111.66|111.64|185173
1640013600000|2021-12-20 15:20:00|112.16|112.14|112.1|112.04|112.44|112.38|112.1|112.04|108540
1640013900000|2021-12-20 15:25:00|112.08|112|112.34|112.22|112.38|112.34|111.94|111.84|221985
1640014200000|2021-12-20 15:30:00|112.32|112.2|112.18|112.12|112.32|112.24|112.02|111.9|358287
1640014500000|2021-12-20 15:35:00|112.16|112.1|112.18|112.08|112.46|112.36|112.14|112.06|168329
1640014800000|2021-12-20 15:40:00|112.16|112.06|111.8|111.76|112.16|112.06|111.64|111.58|110211
1640015100000|2021-12-20 15:45:00|111.78|111.7|111.58|111.54|111.78|111.7|111.46|111.38|84839
1640015400000|2021-12-20 15:50:00|111.6|111.56|111.16|111.1|111.72|111.66|111.16|111.1|78372
1640015700000|2021-12-20 15:55:00|111.14|111.08|111.18|111.06|111.32|111.24|110.7|110.58|507931
1640016000000|2021-12-20 16:00:00|111.16|111.04|111.06|111.02|111.34|111.28|110.98|110.86|308246
1640016300000|2021-12-20 16:05:00|111.1|111.04|110.9|110.82|111.22|111.16|110.62|110.56|295088
1640016600000|2021-12-20 16:10:00|110.88|110.8|110.9|110.82|110.94|110.88|110.54|110.42|422394
1640016900000|2021-12-20 16:15:00|110.94|110.84|111.02|110.98|111.06|111.02|110.7|110.68|311242
1640017200000|2021-12-20 16:20:00|111.04|110.96|111.16|111.1|111.46|111.32|110.78|110.68|589613
1640017500000|2021-12-20 16:25:00|111.14|111.08|111|110.94|111.14|111.1|110.98|110.92|149546
1640073600000|2021-12-21 08:00:00|113.58|113|113.28|113.18|113.7|113.26|112.34|112|461348
1640073900000|2021-12-21 08:05:00|113.26|113.08|112.28|112.1|113.46|113.22|112.14|112|401005
1640074200000|2021-12-21 08:10:00|112.26|112.12|112.48|112.32|112.54|112.32|111.98|111.78|110041
1640074500000|2021-12-21 08:15:00|112.46|112.34|112.12|112.02|112.84|112.6|112.06|111.9|216977
1640074800000|2021-12-21 08:20:00|112.16|112.04|112.34|112.16|112.38|112.3|112.14|112.04|93056
1640075100000|2021-12-21 08:25:00|112.32|112.14|111.86|111.72|112.34|112.14|111.56|111.46|321569
1640075400000|2021-12-21 08:30:00|111.9|111.8|111.9|111.82|112.12|112.02|111.84|111.8|488193
1640075700000|2021-12-21 08:35:00|111.88|111.88|112.1|112.02|112.1|112.04|111.48|111.32|925230
1640076000000|2021-12-21 08:40:00|112.14|112.04|112.34|112.2|112.48|112.34|112.12|112.02|77545
1640076300000|2021-12-21 08:45:00|112.36|112.22|112.6|112.46|112.82|112.68|112.36|112.22|188566
1640076600000|2021-12-21 08:50:00|112.54|112.48|112.56|112.46|113.04|112.88|112.48|112.38|43647
1640076900000|2021-12-21 08:55:00|112.6|112.5|112.52|112.4|112.64|112.54|112.42|112.36|94280
1640077200000|2021-12-21 09:00:00|112.5|112.38|112.28|112.16|112.5|112.38|112.16|112.04|181281
1640077500000|2021-12-21 09:05:00|112.3|112.2|112.36|112.28|112.5|112.44|112.28|112.16|325359
1640077800000|2021-12-21 09:10:00|112.34|112.26|112.34|112.24|112.4|112.34|112.12|112.08|189689
1640078100000|2021-12-21 09:15:00|112.36|112.26|112.46|112.4|112.58|112.48|112.3|112.2|148090
1640078400000|2021-12-21 09:20:00|112.44|112.38|112.52|112.44|112.64|112.56|112.3|112.26|93966
1640078700000|2021-12-21 09:25:00|112.54|112.46|112.32|112.28|112.72|112.64|112.24|112.16|590226
1640079000000|2021-12-21 09:30:00|112.3|112.24|112.6|112.5|112.6|112.5|112.3|112.24|74860
1640079300000|2021-12-21 09:35:00|112.62|112.52|112.4|112.3|112.68|112.58|112.4|112.28|173052
1640079600000|2021-12-21 09:40:00|112.38|112.32|112.22|112.14|112.4|112.32|112.08|112.04|134867
1640079900000|2021-12-21 09:45:00|112.24|112.16|112.48|112.42|112.52|112.46|112.24|112.16|114995
1640080200000|2021-12-21 09:50:00|112.46|112.4|112.42|112.36|112.46|112.4|112.2|112.1|98793
1640080500000|2021-12-21 09:55:00|112.4|112.34|112.26|112.18|112.42|112.38|112.18|112.1|118649
1640080800000|2021-12-21 10:00:00|112.28|112.22|112.32|112.24|112.42|112.38|112.16|112.1|62675
1640081100000|2021-12-21 10:05:00|112.34|112.26|112.58|112.5|112.66|112.56|112.28|112.2|101614
1640081400000|2021-12-21 10:10:00|112.6|112.52|113.1|113.06|113.14|113.08|112.58|112.52|277350
1640081700000|2021-12-21 10:15:00|113.08|113.04|113.18|113.1|113.36|113.26|113.08|113.02|204129
1640082000000|2021-12-21 10:20:00|113.2|113.12|113.22|113.14|113.22|113.14|112.92|112.82|350949
1640082300000|2021-12-21 10:25:00|113.2|113.12|113.02|112.92|113.46|113.36|112.94|112.82|203777
1640082600000|2021-12-21 10:30:00|113|112.94|112.88|112.8|113.18|113.12|112.78|112.74|66344
1640082900000|2021-12-21 10:35:00|112.86|112.76|112.76|112.66|112.94|112.84|112.68|112.58|102542
1640083200000|2021-12-21 10:40:00|112.74|112.64|112.34|112.26|112.74|112.64|112.28|112.2|116458
1640083500000|2021-12-21 10:45:00|112.32|112.24|112.36|112.28|112.56|112.5|112.24|112.2|175161
1640083800000|2021-12-21 10:50:00|112.34|112.26|112.48|112.36|112.48|112.36|112.2|112.08|193807
1640084100000|2021-12-21 10:55:00|112.5|112.38|112.52|112.42|112.56|112.48|112.38|112.28|102976
1640084400000|2021-12-21 11:00:00|112.54|112.44|112.48|112.4|112.6|112.52|112.42|112.36|93347
1640084700000|2021-12-21 11:05:00|112.46|112.36|112.64|112.54|112.72|112.66|112.44|112.36|80133
1640085000000|2021-12-21 11:10:00|112.66|112.56|112.68|112.6|112.72|112.64|112.58|112.52|34434
1640085300000|2021-12-21 11:15:00|112.66|112.58|112.7|112.62|112.72|112.64|112.66|112.58|49297
1640085600000|2021-12-21 11:20:00|112.72|112.64|112.76|112.68|112.94|112.86|112.7|112.62|38553
1640085900000|2021-12-21 11:25:00|112.78|112.7|113.02|112.98|113.06|112.98|112.78|112.7|56989
1640086200000|2021-12-21 11:30:00|113.06|112.96|113.08|113|113.12|113.04|113|112.96|28116
1640086500000|2021-12-21 11:35:00|113.06|113.02|113.32|113.26|113.4|113.3|113.06|113.02|127543
1640086800000|2021-12-21 11:40:00|113.3|113.24|112.72|112.62|113.32|113.24|112.72|112.62|208642
1640087100000|2021-12-21 11:45:00|112.7|112.6|112.66|112.56|112.7|112.6|112.32|112.2|154704
1640087400000|2021-12-21 11:50:00|112.64|112.62|112.76|112.66|112.84|112.7|112.54|112.52|187351
1640087700000|2021-12-21 11:55:00|112.74|112.6|112.84|112.74|112.9|112.78|112.34|112.26|231439
1640088000000|2021-12-21 12:00:00|112.86|112.76|113.04|112.9|113.06|112.96|112.86|112.76|56891
1640088300000|2021-12-21 12:05:00|113.02|112.94|113.16|113.12|113.36|113.24|113.02|112.94|69089
1640088600000|2021-12-21 12:10:00|113.22|113.14|113.46|113.36|113.56|113.46|113.22|113.14|154823
1640088900000|2021-12-21 12:15:00|113.48|113.38|113.68|113.6|113.74|113.62|113.44|113.36|131692
1640089200000|2021-12-21 12:20:00|113.7|113.62|113.66|113.62|113.78|113.7|113.58|113.48|111397
1640089500000|2021-12-21 12:25:00|113.68|113.64|113.88|113.8|113.9|113.8|113.66|113.62|102824
1640089800000|2021-12-21 12:30:00|113.86|113.78|113.76|113.7|113.88|113.8|113.7|113.66|114385
1640090100000|2021-12-21 12:35:00|113.78|113.72|113.72|113.68|113.78|113.72|113.68|113.64|126109
1640090400000|2021-12-21 12:40:00|113.7|113.66|113.22|113.12|113.76|113.7|113.1|113|332742
1640090700000|2021-12-21 12:45:00|113.18|113.1|113.62|113.54|113.64|113.54|113.08|113.02|158660
1640091000000|2021-12-21 12:50:00|113.64|113.52|113.44|113.34|113.7|113.62|113.4|113.34|186515
1640091300000|2021-12-21 12:55:00|113.42|113.36|113.56|113.46|113.82|113.7|113.3|113.24|374732
1640091600000|2021-12-21 13:00:00|113.54|113.48|113.5|113.36|113.56|113.48|113.06|112.98|402660
1640091900000|2021-12-21 13:05:00|113.52|113.38|113.02|112.94|113.56|113.44|113|112.9|193110
1640092200000|2021-12-21 13:10:00|113.04|112.96|113.24|113.18|113.26|113.2|112.94|112.9|141402
1640092500000|2021-12-21 13:15:00|113.22|113.14|113.5|113.4|113.64|113.58|113.2|113.1|184041
1640092800000|2021-12-21 13:20:00|113.52|113.44|113.46|113.4|113.58|113.5|113.44|113.34|74587
1640093100000|2021-12-21 13:25:00|113.44|113.38|113.32|113.22|113.46|113.38|113.16|113.08|61452
1640093400000|2021-12-21 13:30:00|113.34|113.24|113.14|113.06|113.36|113.28|113.04|112.98|102661
1640093700000|2021-12-21 13:35:00|113.16|113.08|113.16|113.06|113.3|113.2|112.98|112.9|159857
1640094000000|2021-12-21 13:40:00|113.18|113.08|113.26|113.2|113.28|113.22|113.14|113.04|20378
1640094300000|2021-12-21 13:45:00|113.28|113.18|113.18|113.1|113.3|113.22|113.12|113.06|43802
1640094600000|2021-12-21 13:50:00|113.2|113.12|113.26|113.18|113.3|113.22|113.16|113.1|54435
1640094900000|2021-12-21 13:55:00|113.24|113.16|113.2|113.12|113.3|113.24|113.14|113.1|78293
1640095200000|2021-12-21 14:00:00|113.22|113.14|113.08|113|113.24|113.16|113|112.92|87490
1640095500000|2021-12-21 14:05:00|113.06|113.02|113.06|112.98|113.2|113.12|113|112.94|96565
1640095800000|2021-12-21 14:10:00|113.04|112.96|112.98|112.92|113.06|113|112.88|112.78|82212
1640096100000|2021-12-21 14:15:00|113|113|113.2|113.14|113.26|113.14|112.98|113|54203
1640096400000|2021-12-21 14:20:00|113.18|113.12|112.96|112.88|113.18|113.12|112.92|112.82|72988
1640096700000|2021-12-21 14:25:00|112.98|112.9|112.94|112.88|113.02|112.96|112.9|112.86|121721
1640097000000|2021-12-21 14:30:00|112.96|112.9|113.26|113.16|113.28|113.18|112.92|112.88|160619
1640097300000|2021-12-21 14:35:00|113.3|113.18|113.3|113.24|113.52|113.44|113.24|113.18|644341
1640097600000|2021-12-21 14:40:00|113.32|113.26|113|112.94|113.34|113.26|112.88|112.8|424792
1640097900000|2021-12-21 14:45:00|113.02|112.96|113.08|113.04|113.2|113.14|112.9|112.84|115782
1640098200000|2021-12-21 14:50:00|113.1|113.06|113.06|112.98|113.48|113.38|113.06|112.96|217846
1640098500000|2021-12-21 14:55:00|113.04|113|113.16|113.12|113.2|113.14|112.98|112.92|151099
1640098800000|2021-12-21 15:00:00|113.18|113.14|113.66|113.58|113.68|113.6|113.18|113.14|162102
1640099100000|2021-12-21 15:05:00|113.64|113.6|113.28|113.24|113.66|113.6|113.12|113.06|297299
1640099400000|2021-12-21 15:10:00|113.32|113.26|113.66|113.62|113.66|113.62|113.12|113.02|282018
1640099700000|2021-12-21 15:15:00|113.68|113.64|113.66|113.58|113.84|113.72|113.6|113.56|148236
1640100000000|2021-12-21 15:20:00|113.68|113.6|113.16|113.06|113.74|113.66|113.12|113.04|270287
1640100300000|2021-12-21 15:25:00|113.18|113.08|113.28|113.22|113.44|113.32|113.02|112.98|166481
1640100600000|2021-12-21 15:30:00|113.26|113.24|113.32|113.26|113.64|113.54|113.26|113.24|124227
1640100900000|2021-12-21 15:35:00|113.3|113.24|113.76|113.68|113.78|113.68|113.28|113.2|105469
1640101200000|2021-12-21 15:40:00|113.74|113.7|113.76|113.7|113.88|113.8|113.7|113.62|119450
1640101500000|2021-12-21 15:45:00|113.74|113.66|113.74|113.64|113.98|113.88|113.58|113.52|224428
1640101800000|2021-12-21 15:50:00|113.72|113.66|113.8|113.72|113.92|113.88|113.72|113.66|99020
1640102100000|2021-12-21 15:55:00|113.78|113.74|113.58|113.52|113.84|113.8|113.54|113.48|120491
1640102400000|2021-12-21 16:00:00|113.6|113.54|113.76|113.7|113.86|113.78|113.58|113.52|150547
1640102700000|2021-12-21 16:05:00|113.78|113.72|113.82|113.78|113.88|113.82|113.7|113.68|1174009
1640103000000|2021-12-21 16:10:00|113.8|113.76|113.64|113.62|113.82|113.76|113.62|113.58|1287399
1640103300000|2021-12-21 16:15:00|113.62|113.6|113.76|113.74|113.8|113.74|113.6|113.54|140520
1640103600000|2021-12-21 16:20:00|113.78|113.76|114.64|114.58|114.64|114.58|113.76|113.74|710170
1640103900000|2021-12-21 16:25:00|114.62|114.56|114.3|114.16|114.86|114.76|114.24|114.14|853159
1640160000000|2021-12-22 08:00:00|115|114.7|116.24|116.18|116.88|116.4|114.78|114.38|954441
1640160300000|2021-12-22 08:05:00|116.22|116.16|115.64|115.5|116.22|116.16|115.64|115.5|281397
1640160600000|2021-12-22 08:10:00|115.62|115.46|115.96|115.82|116|115.88|115.36|115.16|153068
1640160900000|2021-12-22 08:15:00|115.94|115.8|115.36|115.26|115.94|115.8|115.32|115.14|93831
1640161200000|2021-12-22 08:20:00|115.4|115.24|115.28|115.14|115.72|115.6|115.24|115.1|174871
1640161500000|2021-12-22 08:25:00|115.32|115.1|115.18|115.02|115.46|115.3|115.1|115|159615
1640161800000|2021-12-22 08:30:00|115.16|115.04|115.54|115.42|115.56|115.48|115.16|115.02|498859
1640162100000|2021-12-22 08:35:00|115.48|115.38|115.58|115.5|115.82|115.74|115.3|115.14|559478
1640162400000|2021-12-22 08:40:00|115.56|115.44|115.48|115.38|115.58|115.46|115.36|115.24|46502
1640162700000|2021-12-22 08:45:00|115.46|115.4|115.54|115.4|115.56|115.5|115.32|115.18|155297
1640163000000|2021-12-22 08:50:00|115.56|115.44|115.52|115.42|115.6|115.5|115.52|115.38|78716
1640163300000|2021-12-22 08:55:00|115.54|115.44|115.4|115.3|115.56|115.44|115.36|115.24|32438
1640163600000|2021-12-22 09:00:00|115.42|115.32|115.82|115.7|115.82|115.72|115.34|115.26|62809
1640163900000|2021-12-22 09:05:00|115.84|115.72|115.88|115.82|115.96|115.86|115.72|115.58|116036
1640164200000|2021-12-22 09:10:00|115.9|115.8|115.78|115.66|115.9|115.8|115.6|115.48|54720
1640164500000|2021-12-22 09:15:00|115.8|115.68|115.84|115.72|116|115.88|115.72|115.62|73113
1640164800000|2021-12-22 09:20:00|115.82|115.68|115.76|115.68|115.82|115.74|115.72|115.6|30736
1640165100000|2021-12-22 09:25:00|115.74|115.64|115.52|115.42|115.74|115.64|115.4|115.28|9485
1640165400000|2021-12-22 09:30:00|115.5|115.4|116.12|116|116.14|116|115.5|115.4|75684
1640165700000|2021-12-22 09:35:00|116.18|116.02|116.04|115.94|116.18|116.02|115.92|115.78|38457
1640166000000|2021-12-22 09:40:00|116.02|115.9|116.1|115.98|116.14|116.02|115.92|115.8|28591
1640166300000|2021-12-22 09:45:00|116.12|116|116.3|116.16|116.32|116.18|116.1|116|53024
1640166600000|2021-12-22 09:50:00|116.28|116.18|116.22|116.16|116.46|116.32|116.2|116.12|96618
1640166900000|2021-12-22 09:55:00|116.2|116.14|116.44|116.38|116.5|116.4|116.14|116.08|85979
1640167200000|2021-12-22 10:00:00|116.48|116.4|116.02|115.94|116.56|116.46|116.02|115.94|79548
1640167500000|2021-12-22 10:05:00|116.06|115.96|115.56|115.46|116.18|116.1|115.52|115.44|257095
1640167800000|2021-12-22 10:10:00|115.58|115.48|116.3|116.18|116.42|116.28|115.58|115.48|95246
1640168100000|2021-12-22 10:15:00|116.28|116.16|116.32|116.24|116.34|116.26|115.9|115.8|242297
1640168400000|2021-12-22 10:20:00|116.36|116.26|115.68|115.54|116.5|116.38|115.62|115.52|241546
1640168700000|2021-12-22 10:25:00|115.7|115.56|115.74|115.66|116.02|115.98|115.58|115.5|147553
1640169000000|2021-12-22 10:30:00|115.76|115.68|115.94|115.84|115.96|115.86|115.74|115.64|98773
1640169300000|2021-12-22 10:35:00|115.96|115.86|115.76|115.68|116|115.94|115.66|115.62|82522
1640169600000|2021-12-22 10:40:00|115.78|115.7|115.56|115.54|115.92|115.82|115.5|115.44|99923
1640169900000|2021-12-22 10:45:00|115.58|115.5|115.78|115.7|115.8|115.72|115.58|115.5|31070
1640170200000|2021-12-22 10:50:00|115.8|115.72|115.82|115.74|115.84|115.76|115.72|115.66|14723
1640170500000|2021-12-22 10:55:00|115.8|115.72|115.86|115.78|115.94|115.84|115.76|115.7|44927
1640170800000|2021-12-22 11:00:00|115.84|115.8|115.8|115.74|115.86|115.82|115.68|115.6|78833
1640171100000|2021-12-22 11:05:00|115.78|115.72|116|115.96|116|115.96|115.72|115.64|34460
1640171400000|2021-12-22 11:10:00|115.98|115.94|116.04|115.94|116.2|116.14|115.94|115.84|89496
1640171700000|2021-12-22 11:15:00|116.02|115.96|116.12|116.1|116.12|116.1|115.94|115.86|78062
1640172000000|2021-12-22 11:20:00|116.16|116.12|116.18|116.12|116.38|116.28|116.16|116.12|74598
1640172300000|2021-12-22 11:25:00|116.2|116.14|116|115.92|116.34|116.28|115.94|115.9|217291
1640172600000|2021-12-22 11:30:00|116.02|115.94|116.3|116.24|116.32|116.24|115.82|115.76|183916
1640172900000|2021-12-22 11:35:00|116.28|116.22|116.22|116.16|116.36|116.3|116.06|115.98|215197
1640173200000|2021-12-22 11:40:00|116.24|116.1|116.64|116.56|116.7|116.58|116.14|116.08|73798
1640173500000|2021-12-22 11:45:00|116.66|116.58|116.7|116.64|116.8|116.7|116.56|116.46|144235
1640173800000|2021-12-22 11:50:00|116.72|116.66|116.7|116.64|116.88|116.76|116.68|116.6|65845
1640174100000|2021-12-22 11:55:00|116.78|116.68|116.86|116.82|116.88|116.82|116.68|116.62|77135
1640174400000|2021-12-22 12:00:00|116.84|116.78|116.86|116.8|116.88|116.84|116.64|116.58|70596
1640174700000|2021-12-22 12:05:00|116.84|116.82|117.46|117.36|117.52|117.4|116.82|116.78|346052
1640175000000|2021-12-22 12:10:00|117.5|117.38|117.28|117.18|117.72|117.6|117.12|117|409551
1640175300000|2021-12-22 12:15:00|117.3|117.16|117.36|117.26|117.38|117.32|117.3|117.16|116918
1640175600000|2021-12-22 12:20:00|117.34|117.24|117.22|117.12|117.34|117.24|117.08|117.02|81521
1640175900000|2021-12-22 12:25:00|117.2|117.14|117.52|117.42|117.54|117.42|117.2|117.12|26681
1640176200000|2021-12-22 12:30:00|117.5|117.4|117.24|117.16|117.54|117.44|117.22|117.16|286584
1640176500000|2021-12-22 12:35:00|117.26|117.18|117.24|117.14|117.46|117.42|117.2|117.12|107428
1640176800000|2021-12-22 12:40:00|117.22|117.12|117.3|117.24|117.32|117.24|117|116.9|77627
1640177100000|2021-12-22 12:45:00|117.28|117.22|117.28|117.22|117.36|117.28|117.22|117.12|81642
1640177400000|2021-12-22 12:50:00|117.3|117.2|117.22|117.16|117.34|117.26|117.16|117.08|54899
1640177700000|2021-12-22 12:55:00|117.26|117.18|117.12|117.04|117.36|117.26|117.12|117.04|82725
1640178000000|2021-12-22 13:00:00|117.14|117.06|117.3|117.22|117.34|117.26|117.14|117.06|52704
1640178300000|2021-12-22 13:05:00|117.28|117.2|117.32|117.24|117.34|117.26|117.22|117.18|59447
1640178600000|2021-12-22 13:10:00|117.34|117.26|117.32|117.24|117.64|117.56|117.32|117.22|200294
1640178900000|2021-12-22 13:15:00|117.34|117.26|117.4|117.32|117.52|117.44|117.34|117.26|207924
1640179200000|2021-12-22 13:20:00|117.38|117.3|117.56|117.48|117.58|117.48|117.36|117.28|92526
1640179500000|2021-12-22 13:25:00|117.58|117.5|117.56|117.48|117.66|117.56|117.44|117.36|89402
1640179800000|2021-12-22 13:30:00|117.54|117.5|117.56|117.5|117.6|117.52|117.5|117.4|45291
1640180100000|2021-12-22 13:35:00|117.52|117.46|116.88|116.82|117.56|117.46|116.82|116.72|198555
1640180400000|2021-12-22 13:40:00|116.9|116.84|116.6|116.52|116.98|116.88|116.5|116.38|311444
1640180700000|2021-12-22 13:45:00|116.62|116.54|117.26|117.22|117.28|117.22|116.62|116.54|309548
1640181000000|2021-12-22 13:50:00|117.3|117.24|117.14|117.06|117.36|117.26|117.06|116.94|256921
1640181300000|2021-12-22 13:55:00|117.12|117.02|117.2|117.1|117.34|117.24|117.06|117.02|110234
1640181600000|2021-12-22 14:00:00|117.18|117.12|117.26|117.18|117.36|117.26|117.16|117.06|55757
1640181900000|2021-12-22 14:05:00|117.24|117.16|117.22|117.14|117.3|117.24|117.16|117.08|58304
1640182200000|2021-12-22 14:10:00|117.2|117.12|117.3|117.24|117.3|117.24|117.16|117.12|54088
1640182500000|2021-12-22 14:15:00|117.28|117.22|117.4|117.34|117.4|117.34|117.2|117.14|68081
1640182800000|2021-12-22 14:20:00|117.42|117.36|117.42|117.34|117.56|117.48|117.3|117.2|151884
1640183100000|2021-12-22 14:25:00|117.44|117.36|117.34|117.26|117.46|117.38|117.24|117.18|52443
1640183400000|2021-12-22 14:30:00|117.32|117.28|117.16|117.14|117.42|117.34|116.78|116.74|286106
1640183700000|2021-12-22 14:35:00|117.14|117.12|117.16|117.08|117.22|117.18|116.88|116.8|146833
1640184000000|2021-12-22 14:40:00|117.14|117.06|117.16|117.08|117.32|117.22|116.96|116.9|98276
1640184300000|2021-12-22 14:45:00|117.14|117.06|117.08|117.02|117.42|117.32|116.94|116.86|242201
1640184600000|2021-12-22 14:50:00|117.1|117.04|117.12|117.04|117.12|117.04|116.78|116.7|127252
1640184900000|2021-12-22 14:55:00|117.08|117.02|117.46|117.38|117.52|117.44|117.06|116.98|127181
1640185200000|2021-12-22 15:00:00|117.44|117.36|117.58|117.5|117.74|117.64|117.4|117.34|133919
1640185500000|2021-12-22 15:05:00|117.6|117.54|117.46|117.42|117.72|117.64|117.42|117.34|317759
1640185800000|2021-12-22 15:10:00|117.5|117.44|117.8|117.72|117.86|117.78|117.4|117.3|132648
1640186100000|2021-12-22 15:15:00|117.82|117.74|117.7|117.62|117.92|117.82|117.66|117.6|189977
1640186400000|2021-12-22 15:20:00|117.68|117.6|117.52|117.5|117.82|117.7|117.46|117.4|504733
1640186700000|2021-12-22 15:25:00|117.5|117.48|117.18|117.08|117.92|117.82|117.18|117.08|356897
1640187000000|2021-12-22 15:30:00|117.2|117.1|117.38|117.3|117.4|117.36|117.12|117.02|252116
1640187300000|2021-12-22 15:35:00|117.36|117.28|117.6|117.56|117.68|117.64|117.3|117.26|263169
1640187600000|2021-12-22 15:40:00|117.64|117.58|117.34|117.3|117.66|117.6|117.26|117.22|156523
1640187900000|2021-12-22 15:45:00|117.32|117.28|117.1|117.02|117.32|117.28|117|116.92|213423
1640188200000|2021-12-22 15:50:00|117.08|117.04|117.26|117.16|117.26|117.16|116.82|116.72|177017
1640188500000|2021-12-22 15:55:00|117.28|117.18|117.6|117.54|117.6|117.54|117.1|117.06|224397
1640188800000|2021-12-22 16:00:00|117.58|117.56|117.5|117.44|117.6|117.58|117.32|117.2|224555
1640189100000|2021-12-22 16:05:00|117.52|117.42|117.74|117.68|117.8|117.72|117.48|117.42|186807
1640189400000|2021-12-22 16:10:00|117.78|117.7|117.88|117.82|117.9|117.82|117.68|117.6|300605
1640189700000|2021-12-22 16:15:00|117.86|117.8|117.7|117.62|117.88|117.82|117.64|117.56|196372
1640190000000|2021-12-22 16:20:00|117.68|117.64|117.88|117.8|117.92|117.84|117.68|117.62|248690
1640190300000|2021-12-22 16:25:00|117.86|117.76|117.98|117.92|117.98|117.94|117.72|117.68|313393
1640246400000|2021-12-23 08:00:00|118.52|118.18|120.4|120.16|121|120.64|118.52|118.18|1179351
1640246700000|2021-12-23 08:05:00|120.42|120.18|120.62|120.48|120.78|120.56|119.72|119.54|571145
1640247000000|2021-12-23 08:10:00|120.64|120.42|120.14|120.02|120.64|120.5|119.9|119.78|720266
1640247300000|2021-12-23 08:15:00|120.12|119.98|120.12|119.98|120.38|120.3|119.94|119.86|506043
1640247600000|2021-12-23 08:20:00|120.16|120|120.24|120.16|120.34|120.28|120.14|120|235093
1640247900000|2021-12-23 08:25:00|120.26|120.18|120.7|120.64|121|120.94|120.24|120.16|304851
1640248200000|2021-12-23 08:30:00|120.74|120.66|121.34|121.28|121.56|121.44|120.74|120.66|404402
1640248500000|2021-12-23 08:35:00|121.32|121.26|120.98|120.92|121.32|121.26|120.6|120.46|460500
1640248800000|2021-12-23 08:40:00|121|120.94|121.38|121.3|121.58|121.5|120.98|120.88|388773
1640249100000|2021-12-23 08:45:00|121.3|121.26|121.72|121.62|121.96|121.8|121.26|121.16|291084
1640249400000|2021-12-23 08:50:00|121.7|121.58|121.92|121.88|121.94|121.88|121.66|121.58|290554
1640249700000|2021-12-23 08:55:00|121.94|121.9|122.08|122.02|122.1|122.04|121.64|121.54|396753
1640250000000|2021-12-23 09:00:00|122.1|122.04|123.1|122.96|123.1|122.96|122.1|122.04|445833
1640250300000|2021-12-23 09:05:00|123.12|122.98|123.26|123.14|123.54|123.4|123.12|122.96|906115
1640250600000|2021-12-23 09:10:00|123.24|123.1|123.52|123.42|123.76|123.64|123.14|123.06|618119
1640250900000|2021-12-23 09:15:00|123.54|123.44|123.18|123.04|123.74|123.68|123.16|123.04|351930
1640251200000|2021-12-23 09:20:00|123.16|123.02|123.22|123.06|123.22|123.06|122.72|122.54|246443
1640251500000|2021-12-23 09:25:00|123.2|123.08|122.96|122.84|123.26|123.12|122.78|122.68|567772
1640251800000|2021-12-23 09:30:00|122.98|122.86|122.8|122.74|123.16|123|122.8|122.68|287429
1640252100000|2021-12-23 09:35:00|122.78|122.7|122.96|122.8|123|122.92|122.5|122.36|529398
1640252400000|2021-12-23 09:40:00|122.98|122.84|122.54|122.4|123.06|122.96|122.32|122.16|184232
1640252700000|2021-12-23 09:45:00|122.58|122.42|122.54|122.4|122.62|122.5|122.46|122.36|186232
1640253000000|2021-12-23 09:50:00|122.52|122.42|122.3|122.2|122.54|122.44|122.18|122.08|167117
1640253300000|2021-12-23 09:55:00|122.34|122.22|122.12|122.02|122.38|122.32|122.1|122|90012
1640253600000|2021-12-23 10:00:00|122.14|122.04|122.26|122.14|122.38|122.32|122.14|122.04|95770
1640253900000|2021-12-23 10:05:00|122.24|122.12|122.16|122.08|122.28|122.16|121.98|121.9|93197
1640254200000|2021-12-23 10:10:00|122.18|122.1|122.14|122.04|122.34|122.26|122.06|121.98|77453
1640254500000|2021-12-23 10:15:00|122.18|122.06|122.36|122.3|122.62|122.5|122.18|122.06|111027
1640254800000|2021-12-23 10:20:00|122.34|122.28|122.18|122.1|122.38|122.28|122.02|121.96|108096
1640255100000|2021-12-23 10:25:00|122.16|122.08|122.16|122.08|122.18|122.12|122.02|121.9|90693
1640255400000|2021-12-23 10:30:00|122.18|122.1|122.14|122.06|122.24|122.18|122.1|122.04|83627
1640255700000|2021-12-23 10:35:00|122.12|122.08|122.36|122.28|122.46|122.36|122.12|122.08|360424
1640256000000|2021-12-23 10:40:00|122.38|122.3|122.56|122.48|122.62|122.56|122.38|122.3|127691
1640256300000|2021-12-23 10:45:00|122.54|122.46|122.36|122.28|122.54|122.46|122.32|122.26|64144
1640256600000|2021-12-23 10:50:00|122.38|122.3|122.4|122.34|122.52|122.44|122.38|122.3|66281
1640256900000|2021-12-23 10:55:00|122.38|122.3|122.32|122.26|122.4|122.34|122.2|122.12|87826
1640257200000|2021-12-23 11:00:00|122.3|122.28|122.1|122.04|122.3|122.28|121.98|121.9|123626
1640257500000|2021-12-23 11:05:00|122.08|122|121.98|121.9|122.14|122.06|121.9|121.84|64357
1640257800000|2021-12-23 11:10:00|122|121.92|122.12|122.08|122.22|122.14|122|121.92|65783
1640258100000|2021-12-23 11:15:00|122.14|122.1|122.1|122.04|122.3|122.26|122.02|121.98|79489
1640258400000|2021-12-23 11:20:00|122.12|122.06|122.18|122.1|122.2|122.1|122.04|121.92|111887
1640258700000|2021-12-23 11:25:00|122.16|122.12|122.2|122.16|122.3|122.26|122.14|122.1|83070
1640259000000|2021-12-23 11:30:00|122.24|122.18|122.28|122.24|122.4|122.32|122.2|122.14|182108
1640259300000|2021-12-23 11:35:00|122.26|122.22|122.16|122.08|122.28|122.24|122.02|121.92|161532
1640259600000|2021-12-23 11:40:00|122.18|122.1|122.08|122|122.22|122.18|122.04|121.98|51280
1640259900000|2021-12-23 11:45:00|122.06|121.98|122.08|122.02|122.12|122.04|121.88|121.86|155374
1640260200000|2021-12-23 11:50:00|122.12|122.04|122.16|122.12|122.18|122.14|122.12|122.04|56464
1640260500000|2021-12-23 11:55:00|122.14|122.1|122.02|121.96|122.14|122.1|121.98|121.92|118300
1640260800000|2021-12-23 12:00:00|122.04|121.94|122.14|122.08|122.14|122.08|122|121.92|44941
1640261100000|2021-12-23 12:05:00|122.12|122.06|121.88|121.84|122.12|122.06|121.8|121.7|75591
1640261400000|2021-12-23 12:10:00|121.9|121.86|121.98|121.92|122|121.94|121.88|121.84|78416
1640261700000|2021-12-23 12:15:00|122|121.94|122.06|121.98|122.08|122.02|121.92|121.84|126350
1640262000000|2021-12-23 12:20:00|122.04|122.02|122.02|121.98|122.08|122.02|121.96|121.92|44720
1640262300000|2021-12-23 12:25:00|122|122|121.66|121.6|122.04|122|121.6|121.54|44534
1640262600000|2021-12-23 12:30:00|121.68|121.62|121.92|121.86|122.04|122.02|121.68|121.62|89863
1640262900000|2021-12-23 12:35:00|121.9|121.88|121.82|121.74|121.9|121.88|121.76|121.72|62036
1640263200000|2021-12-23 12:40:00|121.84|121.76|121.78|121.76|121.84|121.8|121.76|121.7|57210
1640263500000|2021-12-23 12:45:00|121.8|121.78|121.76|121.7|121.84|121.8|121.72|121.64|46868
1640263800000|2021-12-23 12:50:00|121.78|121.72|121.88|121.84|121.9|121.88|121.78|121.72|52178
1640264100000|2021-12-23 12:55:00|121.86|121.82|121.88|121.82|121.9|121.88|121.82|121.76|39808
1640264400000|2021-12-23 13:00:00|121.86|121.8|121.54|121.5|121.86|121.8|121.52|121.5|90109
1640264700000|2021-12-23 13:05:00|121.52|121.48|121.6|121.54|121.6|121.54|121.42|121.36|58685
1640265000000|2021-12-23 13:10:00|121.58|121.56|121.6|121.56|121.6|121.58|121.54|121.48|70494
1640265300000|2021-12-23 13:15:00|121.58|121.54|121.56|121.5|121.58|121.54|121.54|121.5|47387
1640265600000|2021-12-23 13:20:00|121.54|121.48|121.38|121.32|121.54|121.52|121.36|121.28|107818
1640265900000|2021-12-23 13:25:00|121.42|121.34|121.42|121.36|121.48|121.36|121.32|121.3|101768
1640266200000|2021-12-23 13:30:00|121.44|121.42|121.4|121.36|121.52|121.42|121.26|121.16|99301
1640266500000|2021-12-23 13:35:00|121.38|121.32|121.5|121.46|121.56|121.5|121.38|121.3|41115
1640266800000|2021-12-23 13:40:00|121.52|121.48|121.54|121.48|121.6|121.52|121.48|121.42|43571
1640267100000|2021-12-23 13:45:00|121.56|121.5|121.62|121.58|121.68|121.62|121.56|121.5|59921
1640267400000|2021-12-23 13:50:00|121.64|121.56|121.8|121.76|121.84|121.78|121.58|121.5|70948
1640267700000|2021-12-23 13:55:00|121.85|121.76|122.05|121.96|122.07|121.98|121.82|121.73|18800
1640268000000|2021-12-23 14:00:00|122.02|121.98|122.06|122.02|122.08|122.04|121.96|121.92|81671
1640268300000|2021-12-23 14:05:00|122.04|122|122.12|122.1|122.18|122.1|121.92|121.84|40150
1640268600000|2021-12-23 14:10:00|122.16|122.12|121.92|121.86|122.2|122.12|121.9|121.82|139905
1640268900000|2021-12-23 14:15:00|121.94|121.88|122.02|121.98|122.22|122.14|121.9|121.86|60906
1640269200000|2021-12-23 14:20:00|122|121.96|121.98|121.96|122.02|121.98|121.92|121.86|60371
1640269500000|2021-12-23 14:25:00|121.98|121.91|121.97|121.86|122.03|121.96|121.88|121.75|11208
1640269800000|2021-12-23 14:30:00|121.92|121.81|121.66|121.57|122.13|122.04|121.6|121.51|113829
1640270100000|2021-12-23 14:35:00|121.73|121.62|121.59|121.52|121.87|121.74|121.38|121.27|37048
1640270400000|2021-12-23 14:40:00|121.54|121.42|121.38|121.25|121.54|121.42|121.3|121.17|48519
1640270700000|2021-12-23 14:45:00|121.39|121.26|121.32|121.25|121.39|121.3|121.32|121.21|55
1640271000000|2021-12-23 14:50:00|121.1|121.02|121.2|121.14|121.42|121.38|121.08|121|80794
1640271300000|2021-12-23 14:55:00|121.18|121.1|121.72|121.6|121.72|121.6|121.06|120.98|83873
1640271600000|2021-12-23 15:00:00|121.64|121.62|121.52|121.44|121.68|121.62|121.42|121.36|131835
1640271900000|2021-12-23 15:05:00|121.54|121.46|121.68|121.64|121.7|121.66|121.5|121.44|164814
1640272200000|2021-12-23 15:10:00|121.7|121.66|121.82|121.78|121.84|121.78|121.66|121.6|49234
1640272500000|2021-12-23 15:15:00|121.84|121.8|121.78|121.72|122.02|121.98|121.78|121.7|138533
1640272800000|2021-12-23 15:20:00|121.8|121.7|121.8|121.74|121.9|121.88|121.7|121.66|257541
1640273100000|2021-12-23 15:25:00|121.82|121.76|121.86|121.8|121.88|121.82|121.64|121.56|210878
1640273400000|2021-12-23 15:30:00|121.88|121.82|121.8|121.74|121.88|121.86|121.64|121.58|61195
1640273700000|2021-12-23 15:35:00|121.78|121.76|121.8|121.76|121.86|121.84|121.74|121.66|92354
1640274000000|2021-12-23 15:40:00|121.78|121.78|121.52|121.46|121.8|121.78|121.48|121.4|122555
1640274300000|2021-12-23 15:45:00|121.5|121.48|121.6|121.54|121.62|121.56|121.44|121.4|88080
1640274600000|2021-12-23 15:50:00|121.62|121.56|121.52|121.48|121.62|121.58|121.48|121.44|95007
1640274900000|2021-12-23 15:55:00|121.5|121.5|121.48|121.42|121.54|121.52|121.4|121.34|129762
1640275200000|2021-12-23 16:00:00|121.46|121.44|121.34|121.28|121.5|121.48|121.28|121.2|112385
1640275500000|2021-12-23 16:05:00|121.32|121.3|121.48|121.46|121.52|121.46|121.3|121.26|239048
1640275800000|2021-12-23 16:10:00|121.52|121.48|121.56|121.5|121.62|121.56|121.48|121.4|133663
1640276100000|2021-12-23 16:15:00|121.58|121.52|121.48|121.42|121.68|121.64|121.44|121.36|233799
1640276400000|2021-12-23 16:20:00|121.46|121.4|121.62|121.54|121.62|121.54|121.3|121.24|217059
1640276700000|2021-12-23 16:25:00|121.64|121.56|121.46|121.38|121.66|121.6|121.4|121.32|311014
1640332800000|2021-12-24 08:00:00|122.48|122.02|121.28|120.98|122.48|122.28|120.8|120.64|436493
1640333100000|2021-12-24 08:05:00|121.3|121|121.44|121.34|121.58|121.34|121.26|121|40411
1640333400000|2021-12-24 08:10:00|121.42|121.32|121.48|121.42|121.52|121.48|121.42|121.32|80026
1640333700000|2021-12-24 08:15:00|121.52|121.44|121.54|121.44|121.8|121.64|121.38|121.32|159403
1640334000000|2021-12-24 08:20:00|121.58|121.46|121.76|121.7|122|121.92|121.58|121.46|56610
1640334300000|2021-12-24 08:25:00|121.78|121.68|121.72|121.64|121.82|121.7|121.7|121.62|94607
1640334600000|2021-12-24 08:30:00|121.76|121.7|121.72|121.6|121.86|121.76|121.64|121.54|34863
1640334900000|2021-12-24 08:35:00|121.7|121.58|121.86|121.78|121.9|121.82|121.6|121.56|36699
1640335200000|2021-12-24 08:40:00|121.84|121.8|122.06|122.02|122.12|122.04|121.84|121.78|54537
1640335500000|2021-12-24 08:45:00|122.1|122.04|122.04|121.96|122.1|122.04|122.04|121.94|44804
1640335800000|2021-12-24 08:50:00|122.02|121.94|121.96|121.9|122.18|122.08|121.94|121.88|93719
1640336100000|2021-12-24 08:55:00|121.98|121.88|121.9|121.84|121.98|121.94|121.88|121.8|45830
1640336400000|2021-12-24 09:00:00|121.94|121.86|122.12|122.04|122.14|122.08|121.94|121.86|38076
1640336700000|2021-12-24 09:05:00|122.1|122.06|122.46|122.4|122.46|122.42|122.1|122.04|92550
1640337000000|2021-12-24 09:10:00|122.48|122.42|122.48|122.42|123.6|122.86|122.44|122.4|214000
1640337300000|2021-12-24 09:15:00|122.5|122.44|122.4|122.28|122.58|122.52|122.32|122.22|99199
1640337600000|2021-12-24 09:20:00|122.44|122.3|122.42|122.32|122.58|122.52|122.36|122.24|75810
1640337900000|2021-12-24 09:25:00|122.44|122.34|122.44|122.34|122.46|122.4|122.42|122.34|37246
1640338200000|2021-12-24 09:30:00|122.42|122.36|122.42|122.3|122.44|122.36|122.26|122.14|57830
1640338500000|2021-12-24 09:35:00|122.34|122.38|122.1|122.02|122.34|122.38|122.1|122.02|74086
1640338800000|2021-12-24 09:40:00|122.08|122|122.14|122.06|122.16|122.06|121.96|121.9|156631
1640339100000|2021-12-24 09:45:00|122.12|122.08|122.12|122.06|122.28|122.18|122.08|122.04|14407
1640339400000|2021-12-24 09:50:00|122.1|122.04|122|121.94|122.1|122.04|121.98|121.9|34150
1640339700000|2021-12-24 09:55:00|121.98|121.92|122.06|122|122.1|122.02|121.94|121.9|21009
1640340000000|2021-12-24 10:00:00|122.04|121.98|122.06|121.98|122.1|122.02|121.98|121.9|47793
1640340300000|2021-12-24 10:05:00|122.1|122|121.9|121.86|122.14|122.04|121.9|121.86|35423
1640340600000|2021-12-24 10:10:00|121.94|121.88|121.9|121.84|121.96|121.9|121.9|121.84|18694
1640340900000|2021-12-24 10:15:00|121.92|121.86|121.86|121.8|121.96|121.9|121.86|121.8|70857
1640341200000|2021-12-24 10:20:00|121.9|121.82|121.8|121.76|121.96|121.88|121.78|121.76|57813
1640341500000|2021-12-24 10:25:00|121.82|121.74|121.82|121.76|121.88|121.82|121.76|121.72|119767
1640341800000|2021-12-24 10:30:00|121.84|121.78|121.84|121.74|121.86|121.78|121.72|121.66|74603
1640342100000|2021-12-24 10:35:00|121.82|121.76|121.84|121.76|121.86|121.8|121.78|121.74|89637
1640342400000|2021-12-24 10:40:00|121.82|121.78|121.84|121.78|122.02|121.98|121.76|121.72|104993
1640342700000|2021-12-24 10:45:00|121.82|121.76|121.82|121.76|121.86|121.8|121.7|121.64|89987
1640343000000|2021-12-24 10:50:00|121.8|121.74|121.76|121.7|121.8|121.76|121.74|121.7|24385
1640343300000|2021-12-24 10:55:00|121.74|121.68|121.7|121.62|121.74|121.68|121.7|121.62|31839
1640343600000|2021-12-24 11:00:00|121.68|121.64|121.84|121.78|121.9|121.8|121.66|121.62|74439
1640343900000|2021-12-24 11:05:00|121.88|121.8|121.94|121.88|121.98|121.92|121.88|121.8|82620
1640344200000|2021-12-24 11:10:00|121.92|121.86|121.86|121.84|121.94|121.9|121.86|121.78|39448
1640344500000|2021-12-24 11:15:00|121.88|121.86|121.58|121.52|121.96|121.9|121.58|121.5|159115
1640344800000|2021-12-24 11:20:00|121.56|121.54|121.66|121.62|121.68|121.62|121.5|121.48|42441
1640345100000|2021-12-24 11:25:00|121.68|121.64|121.7|121.64|121.76|121.7|121.66|121.62|44314
1640345400000|2021-12-24 11:30:00|121.72|121.66|121.72|121.68|121.74|121.7|121.7|121.66|29053
1640345700000|2021-12-24 11:35:00|121.74|121.7|121.74|121.7|121.86|121.76|121.7|121.64|73741
1640346000000|2021-12-24 11:40:00|121.76|121.68|121.72|121.66|121.9|121.82|121.72|121.66|57069
1640346300000|2021-12-24 11:45:00|121.7|121.64|121.74|121.66|121.78|121.7|121.64|121.58|32954
1640346600000|2021-12-24 11:50:00|121.72|121.64|121.78|121.72|121.92|121.82|121.7|121.64|55180
1640346900000|2021-12-24 11:55:00|121.82|121.74|121.88|121.82|121.88|121.84|121.78|121.7|75931
1640347200000|2021-12-24 12:00:00|121.9|121.84|122.18|122.12|122.26|122.18|121.9|121.82|65796
1640347500000|2021-12-24 12:05:00|122.16|122.14|122.02|121.94|122.22|122.14|122.02|121.92|197873
1640347800000|2021-12-24 12:10:00|122.02|121.89|121.86|121.73|122.07|121.94|121.86|121.73|986
1640348100000|2021-12-24 12:15:00|121.91|121.78|121.97|121.86|121.99|121.9|121.86|121.75|841
1640348400000|2021-12-24 12:20:00|121.94|121.81|121.99|121.86|122.03|121.9|121.88|121.79|18726
1640348700000|2021-12-24 12:25:00|121.94|121.81|122.13|122|122.21|122.08|121.94|121.81|8843
1640764800000|2021-12-29 08:00:00|124|123.92|125.34|125.06|125.44|125.18|123.98|123.72|1303911
1640765100000|2021-12-29 08:05:00|125.32|125.08|124.82|124.7|125.42|125.24|124.58|124.44|576349
1640765400000|2021-12-29 08:10:00|124.78|124.64|125.44|125.32|125.56|125.5|124.66|124.52|990515
1640765700000|2021-12-29 08:15:00|125.46|125.34|125.18|125.08|125.5|125.42|124.94|124.82|464636
1640766000000|2021-12-29 08:20:00|125.22|125.1|124.78|124.7|125.28|125.2|124.78|124.66|330329
1640766300000|2021-12-29 08:25:00|124.8|124.72|125|124.9|125.38|125.36|124.8|124.7|343993
1640766600000|2021-12-29 08:30:00|124.98|124.88|125.58|125.52|125.7|125.62|124.96|124.84|381285
1640766900000|2021-12-29 08:35:00|125.62|125.54|125.52|125.4|125.84|125.72|125.44|125.32|350733
1640767200000|2021-12-29 08:40:00|125.5|125.42|125.32|125.24|125.64|125.52|125.32|125.22|243554
1640767500000|2021-12-29 08:45:00|125.28|125.26|125.16|125.1|125.62|125.54|125.14|125.06|215243
1640767800000|2021-12-29 08:50:00|125.14|125.06|125.02|124.94|125.38|125.36|124.88|124.8|819115
1640768100000|2021-12-29 08:55:00|125|124.98|125.1|125.04|125.18|125.08|124.88|124.76|1524492
1640768400000|2021-12-29 09:00:00|125.12|125.06|124.78|124.7|125.12|125.06|124.64|124.54|261488
1640768700000|2021-12-29 09:05:00|124.76|124.68|124.14|124.06|124.76|124.68|124.12|124|396093
1640769000000|2021-12-29 09:10:00|124.16|124.08|124.22|124.14|124.32|124.24|124.04|123.92|191803
1640769300000|2021-12-29 09:15:00|124.2|124.1|124.36|124.26|124.5|124.38|124.12|123.98|189101
1640769600000|2021-12-29 09:20:00|124.34|124.22|124.36|124.26|124.36|124.3|124.22|124.1|77138
1640769900000|2021-12-29 09:25:00|124.32|124.24|124.36|124.24|124.38|124.24|123.96|123.92|185293
1640770200000|2021-12-29 09:30:00|124.34|124.22|124.28|124.18|124.44|124.32|124.18|124.1|85870
1640770500000|2021-12-29 09:35:00|124.3|124.2|124.72|124.64|124.78|124.66|124.3|124.2|101562
1640770800000|2021-12-29 09:40:00|124.76|124.66|124.58|124.46|125|124.9|124.58|124.44|130645
1640771100000|2021-12-29 09:45:00|124.6|124.48|124.7|124.6|124.72|124.62|124.58|124.46|76362
1640771400000|2021-12-29 09:50:00|124.68|124.62|124.6|124.52|124.76|124.68|124.54|124.46|46566
1640771700000|2021-12-29 09:55:00|124.62|124.54|124.62|124.52|124.64|124.54|124.48|124.4|106958
1640772000000|2021-12-29 10:00:00|124.6|124.54|124.54|124.44|124.8|124.74|124.54|124.44|131713
1640772300000|2021-12-29 10:05:00|124.5|124.42|124.76|124.66|124.76|124.66|124.5|124.42|71985
1640772600000|2021-12-29 10:10:00|124.78|124.68|125|124.9|125|124.9|124.78|124.68|106466
1640772900000|2021-12-29 10:15:00|124.98|124.88|124.22|124.18|125|124.9|124.22|124.18|64648
1640773200000|2021-12-29 10:20:00|124.26|124.2|124.14|124.08|124.5|124.42|124.1|124|280493
1640773500000|2021-12-29 10:25:00|124.16|124.1|123.96|123.88|124.22|124.14|123.94|123.88|149631
1640773800000|2021-12-29 10:30:00|123.98|123.9|123.88|123.82|124.08|124|123.88|123.82|146263
1640774100000|2021-12-29 10:35:00|123.9|123.84|123.82|123.76|123.92|123.84|123.78|123.7|105852
1640774400000|2021-12-29 10:40:00|123.84|123.78|124|123.92|124.02|123.92|123.82|123.76|86941
1640774700000|2021-12-29 10:45:00|124.02|123.94|123.86|123.78|124.08|124|123.84|123.74|25832
1640775000000|2021-12-29 10:50:00|123.84|123.8|124.1|124.02|124.14|124.1|123.8|123.74|95367
1640775300000|2021-12-29 10:55:00|124.08|124.04|124.1|124.04|124.14|124.04|124|123.9|38308
1640775600000|2021-12-29 11:00:00|124.08|124.02|123.94|123.86|124.24|124.16|123.92|123.86|47248
1640775900000|2021-12-29 11:05:00|123.92|123.84|123.94|123.84|123.94|123.86|123.78|123.7|42483
1640776200000|2021-12-29 11:10:00|123.9|123.82|124.02|123.96|124.02|123.98|123.88|123.78|85883
1640776500000|2021-12-29 11:15:00|124|123.94|123.82|123.76|124|123.94|123.78|123.74|23971
1640776800000|2021-12-29 11:20:00|123.84|123.8|123.68|123.6|123.98|123.9|123.68|123.6|69679
1640777100000|2021-12-29 11:25:00|123.66|123.64|123.58|123.48|123.66|123.64|123.54|123.46|16082
1640777400000|2021-12-29 11:30:00|123.56|123.52|123.66|123.58|123.7|123.66|123.5|123.4|82890
1640777700000|2021-12-29 11:35:00|123.68|123.62|123.74|123.66|123.8|123.74|123.68|123.58|104309
1640778000000|2021-12-29 11:40:00|123.72|123.68|123.76|123.68|123.84|123.78|123.72|123.64|36255
1640778300000|2021-12-29 11:45:00|123.74|123.7|123.84|123.76|123.86|123.84|123.74|123.68|42165
1640778600000|2021-12-29 11:50:00|123.82|123.74|123.62|123.56|123.82|123.74|123.58|123.52|45149
1640778900000|2021-12-29 11:55:00|123.6|123.54|123.66|123.6|123.7|123.64|123.6|123.52|13111
1640779200000|2021-12-29 12:00:00|123.64|123.58|123.5|123.4|123.66|123.62|123.5|123.4|67634
1640779500000|2021-12-29 12:05:00|123.52|123.44|123.78|123.72|123.82|123.74|123.52|123.44|196369
1640779800000|2021-12-29 12:10:00|123.76|123.7|123.7|123.64|123.76|123.7|123.62|123.54|32644
1640780100000|2021-12-29 12:15:00|123.72|123.66|123.72|123.68|123.9|123.82|123.68|123.6|115452
1640780400000|2021-12-29 12:20:00|123.74|123.7|123.88|123.84|123.88|123.86|123.74|123.7|48681
1640780700000|2021-12-29 12:25:00|123.86|123.82|123.9|123.84|123.98|123.9|123.84|123.78|170197
1640781000000|2021-12-29 12:30:00|123.88|123.82|123.84|123.78|123.9|123.82|123.78|123.7|32608
1640781300000|2021-12-29 12:35:00|123.86|123.8|123.88|123.82|123.92|123.86|123.78|123.72|28749
1640781600000|2021-12-29 12:40:00|123.86|123.8|123.52|123.44|123.86|123.8|123.52|123.44|21164
1640781900000|2021-12-29 12:45:00|123.5|123.42|123.12|123.06|123.5|123.46|123.12|123.02|75414
1640782200000|2021-12-29 12:50:00|123.1|123.04|123|122.94|123.14|123.08|123|122.9|84036
1640782500000|2021-12-29 12:55:00|123.02|122.96|122.92|122.84|123.14|123.12|122.9|122.82|120033
1640782800000|2021-12-29 13:00:00|122.9|122.86|122.64|122.56|122.9|122.88|122.5|122.4|76036
1640783100000|2021-12-29 13:05:00|122.66|122.58|122.68|122.62|122.8|122.76|122.62|122.56|128382
1640783400000|2021-12-29 13:10:00|122.66|122.6|122.6|122.52|122.66|122.6|122.48|122.4|39526
1640783700000|2021-12-29 13:15:00|122.58|122.5|122.62|122.56|122.66|122.6|122.54|122.48|47602
1640784000000|2021-12-29 13:20:00|122.64|122.58|122.68|122.62|122.68|122.64|122.58|122.5|115986
1640784300000|2021-12-29 13:25:00|122.66|122.64|122.88|122.78|122.9|122.8|122.66|122.6|21001
1640784600000|2021-12-29 13:30:00|122.9|122.82|123|122.94|123.02|122.96|122.84|122.78|34620
1640784900000|2021-12-29 13:35:00|122.98|122.92|122.96|122.88|123.02|122.96|122.9|122.86|24617
1640785200000|2021-12-29 13:40:00|122.98|122.9|122.84|122.76|122.98|122.92|122.78|122.72|16170
1640785500000|2021-12-29 13:45:00|122.86|122.78|123.26|123.22|123.32|123.26|122.86|122.78|193133
1640785800000|2021-12-29 13:50:00|123.28|123.3|123.32|123.24|123.32|123.3|123.2|123.16|138212
1640786100000|2021-12-29 13:55:00|123.3|123.26|123.46|123.4|123.48|123.44|123.24|123.2|87278
1640786400000|2021-12-29 14:00:00|123.44|123.38|123.42|123.36|123.44|123.4|123.38|123.32|41768
1640786700000|2021-12-29 14:05:00|123.4|123.34|123.42|123.36|123.44|123.4|123.32|123.3|40877
1640787000000|2021-12-29 14:10:00|123.4|123.34|123.34|123.3|123.42|123.38|123.3|123.26|66724
1640787300000|2021-12-29 14:15:00|123.38|123.32|123.5|123.46|123.58|123.56|123.3|123.26|239581
1640787600000|2021-12-29 14:20:00|123.52|123.48|123.56|123.52|123.58|123.54|123.52|123.48|34691
1640787900000|2021-12-29 14:25:00|123.58|123.54|123.54|123.46|123.68|123.66|123.46|123.42|79327
1640788200000|2021-12-29 14:30:00|123.52|123.48|123.06|122.98|123.52|123.48|122.78|122.7|350859
1640788500000|2021-12-29 14:35:00|123.04|122.94|122.8|122.76|123.06|123.02|122.72|122.66|124428
1640788800000|2021-12-29 14:40:00|122.82|122.8|122.64|122.58|122.9|122.86|122.6|122.52|151710
1640789100000|2021-12-29 14:45:00|122.62|122.6|122.2|122.16|122.62|122.6|122.12|122.08|342340
1640789400000|2021-12-29 14:50:00|122.18|122.14|122.36|122.3|122.46|122.42|122.12|122.06|142107
1640789700000|2021-12-29 14:55:00|122.38|122.32|122.38|122.36|122.46|122.42|122.2|122.12|305903
1640790000000|2021-12-29 15:00:00|122.4|122.34|122.32|122.3|122.4|122.34|122.26|122.16|156225
1640790300000|2021-12-29 15:05:00|122.3|122.28|122.28|122.22|122.36|122.32|122.18|122.04|188348
1640790600000|2021-12-29 15:10:00|122.26|122.18|122.1|122.06|122.28|122.22|121.96|121.9|222127
1640790900000|2021-12-29 15:15:00|122.12|122.08|122.34|122.28|122.36|122.34|121.98|121.9|135307
1640791200000|2021-12-29 15:20:00|122.32|122.3|122.3|122.22|122.36|122.32|122.28|122.22|50244
1640791500000|2021-12-29 15:25:00|122.26|122.2|122|121.94|122.32|122.26|121.98|121.92|85553
1640791800000|2021-12-29 15:30:00|122.02|121.96|121.94|121.88|122.08|122.04|121.78|121.7|106282
1640792100000|2021-12-29 15:35:00|121.92|121.86|121.94|121.88|122.04|121.98|121.88|121.84|51139
1640792400000|2021-12-29 15:40:00|121.92|121.86|122.1|122.02|122.16|122.1|121.88|121.84|109847
1640792700000|2021-12-29 15:45:00|122.06|122|121.98|121.94|122.1|122.02|121.9|121.84|64604
1640793000000|2021-12-29 15:50:00|121.96|121.92|122.1|122.08|122.16|122.12|121.94|121.9|133674
1640793300000|2021-12-29 15:55:00|122.14|122.1|122.06|122.02|122.14|122.12|122.02|121.94|60799
1640793600000|2021-12-29 16:00:00|122.04|122|122.3|122.24|122.34|122.24|121.98|121.92|87842
1640793900000|2021-12-29 16:05:00|122.32|122.26|122.48|122.44|122.5|122.44|122.24|122.2|92571
1640794200000|2021-12-29 16:10:00|122.46|122.42|122.34|122.3|122.46|122.42|122.34|122.3|37033
1640794500000|2021-12-29 16:15:00|122.36|122.32|122.22|122.18|122.36|122.32|122.08|122.06|143279
1640794800000|2021-12-29 16:20:00|122.24|122.2|122.14|122.1|122.28|122.22|122.14|122.1|74928
1640795100000|2021-12-29 16:25:00|122.12|122.08|121.96|121.92|122.14|122.1|121.92|121.86|175803
1640851200000|2021-12-30 08:00:00|122.76|121.5|121.92|121.64|122.76|122.14|121.74|121.5|226675
1640851500000|2021-12-30 08:05:00|121.9|121.62|121.98|121.84|122|121.88|121.46|121.28|253252
1640851800000|2021-12-30 08:10:00|121.96|121.86|122.08|121.96|122.32|122.18|121.88|121.8|131596
1640852100000|2021-12-30 08:15:00|122.06|121.98|121.92|121.74|122.18|122.06|121.76|121.58|56807
1640852400000|2021-12-30 08:20:00|121.9|121.76|121.9|121.76|122.02|121.88|121.76|121.6|24173
1640852700000|2021-12-30 08:25:00|121.88|121.78|121.6|121.48|122.02|121.96|121.58|121.44|56225
1640853000000|2021-12-30 08:30:00|121.64|121.5|121.88|121.8|121.88|121.82|121.64|121.5|55820
1640853300000|2021-12-30 08:35:00|121.86|121.82|121.74|121.62|121.98|121.9|121.64|121.56|76603
1640853600000|2021-12-30 08:40:00|121.76|121.68|121.72|121.64|121.82|121.7|121.44|121.36|74016
1640853900000|2021-12-30 08:45:00|121.7|121.62|121.98|121.86|121.98|121.86|121.66|121.58|38237
1640854200000|2021-12-30 08:50:00|121.96|121.88|122|121.92|122.04|121.96|121.8|121.68|65535
1640854500000|2021-12-30 08:55:00|121.98|121.94|122.06|121.96|122.06|122|121.92|121.86|60066
1640854800000|2021-12-30 09:00:00|122.04|121.98|122.22|122.14|122.28|122.2|121.96|121.88|42024
1640855100000|2021-12-30 09:05:00|122.26|122.16|122.22|122.16|122.26|122.2|122.12|122.06|51529
1640855400000|2021-12-30 09:10:00|122.2|122.14|122.18|122.1|122.24|122.2|122.14|122.08|47280
1640855700000|2021-12-30 09:15:00|122.2|122.12|121.68|121.62|122.2|122.16|121.68|121.58|113505
1640856000000|2021-12-30 09:20:00|121.66|121.6|121.62|121.54|121.66|121.6|121.38|121.28|88638
1640856300000|2021-12-30 09:25:00|121.6|121.52|121.62|121.54|121.66|121.64|121.52|121.42|69530
1640856600000|2021-12-30 09:30:00|121.64|121.56|121.76|121.72|121.84|121.74|121.64|121.54|56139
1640856900000|2021-12-30 09:35:00|121.78|121.76|121.94|121.86|121.96|121.86|121.76|121.7|77498
1640857200000|2021-12-30 09:40:00|121.92|121.82|121.36|121.28|121.92|121.82|121.36|121.28|46132
1640857500000|2021-12-30 09:45:00|121.4|121.32|121.48|121.42|121.48|121.44|121.4|121.32|32071
1640857800000|2021-12-30 09:50:00|121.5|121.44|121.48|121.42|121.62|121.56|121.44|121.4|18362
1640858100000|2021-12-30 09:55:00|121.46|121.4|121.56|121.5|121.6|121.52|121.46|121.4|36098
1640858400000|2021-12-30 10:00:00|121.54|121.52|121.56|121.5|121.56|121.52|121.44|121.38|30214
1640858700000|2021-12-30 10:05:00|121.54|121.48|121.4|121.36|121.54|121.5|121.38|121.3|60510
1640859000000|2021-12-30 10:10:00|121.38|121.34|121.46|121.42|121.5|121.44|121.38|121.32|41047
1640859300000|2021-12-30 10:15:00|121.44|121.4|121.44|121.42|121.46|121.42|121.34|121.28|51820
1640859600000|2021-12-30 10:20:00|121.46|121.4|121.4|121.34|121.46|121.42|121.36|121.32|17996
1640859900000|2021-12-30 10:25:00|121.42|121.36|121.44|121.4|121.46|121.42|121.36|121.32|43453
1640860200000|2021-12-30 10:30:00|121.42|121.38|121.42|121.36|121.48|121.46|121.22|121.2|141660
1640860500000|2021-12-30 10:35:00|121.44|121.38|121.38|121.34|121.44|121.4|121.38|121.34|15788
1640860800000|2021-12-30 10:40:00|121.34|121.32|121.3|121.22|121.34|121.32|121.22|121.18|82777
1640861100000|2021-12-30 10:45:00|121.32|121.24|121.4|121.32|121.4|121.32|121.3|121.24|16277
1640861400000|2021-12-30 10:50:00|121.38|121.3|121.22|121.18|121.4|121.32|121.18|121.14|85170
1640861700000|2021-12-30 10:55:00|121.2|121.16|121.1|121.04|121.24|121.18|121.08|121|62659
1640862000000|2021-12-30 11:00:00|121.08|121.06|121.08|121.04|121.1|121.06|120.88|120.84|111336
1640862300000|2021-12-30 11:05:00|121.1|121.06|121.56|121.5|121.62|121.54|121.1|121.06|54905
1640862600000|2021-12-30 11:10:00|121.54|121.48|121.42|121.4|121.56|121.48|121.42|121.32|27943
1640862900000|2021-12-30 11:15:00|121.44|121.42|121.48|121.46|121.62|121.56|121.44|121.38|65890
1640863200000|2021-12-30 11:20:00|121.46|121.44|121.54|121.5|121.54|121.5|121.44|121.4|54148
1640863500000|2021-12-30 11:25:00|121.56|121.52|121.32|121.26|121.58|121.52|121.28|121.24|70332
1640863800000|2021-12-30 11:30:00|121.3|121.24|121.42|121.38|121.46|121.42|121.3|121.24|134846
1640864100000|2021-12-30 11:35:00|121.44|121.4|121.6|121.56|121.66|121.6|121.42|121.4|30493
1640864400000|2021-12-30 11:40:00|121.58|121.54|121.62|121.56|121.62|121.56|121.52|121.5|27070
1640864700000|2021-12-30 11:45:00|121.66|121.58|121.9|121.84|121.96|121.92|121.58|121.52|96654
1640865000000|2021-12-30 11:50:00|121.92|121.86|121.76|121.72|121.92|121.88|121.76|121.68|10272
1640865300000|2021-12-30 11:55:00|121.74|121.7|121.86|121.78|121.88|121.82|121.7|121.68|58357
1640865600000|2021-12-30 12:00:00|121.88|121.8|121.82|121.78|121.88|121.82|121.8|121.74|16586
1640865900000|2021-12-30 12:05:00|121.86|121.8|121.84|121.78|121.92|121.86|121.8|121.74|38065
1640866200000|2021-12-30 12:10:00|121.82|121.8|121.76|121.68|121.82|121.8|121.7|121.66|42271
1640866500000|2021-12-30 12:15:00|121.74|121.74|121.64|121.56|121.8|121.76|121.6|121.56|28077
1640866800000|2021-12-30 12:20:00|121.62|121.54|121.58|121.52|121.62|121.56|121.54|121.46|3585
1640867100000|2021-12-30 12:25:00|121.56|121.5|121.52|121.5|121.56|121.54|121.5|121.44|9020
1640867400000|2021-12-30 12:30:00|121.5|121.46|121.66|121.6|121.68|121.6|121.5|121.44|35902
1640867700000|2021-12-30 12:35:00|121.64|121.58|121.66|121.6|121.66|121.62|121.56|121.5|30820
1640868000000|2021-12-30 12:40:00|121.64|121.58|121.66|121.62|121.68|121.66|121.64|121.58|121790
1640868300000|2021-12-30 12:45:00|121.68|121.64|121.64|121.58|121.7|121.66|121.62|121.56|128151
1640868600000|2021-12-30 12:50:00|121.62|121.56|121.64|121.58|121.64|121.6|121.48|121.4|59330
1640868900000|2021-12-30 12:55:00|121.62|121.6|121.6|121.54|121.66|121.62|121.56|121.54|77069
1640869200000|2021-12-30 13:00:00|121.62|121.56|121.76|121.72|121.78|121.76|121.6|121.54|140688
1640869500000|2021-12-30 13:05:00|121.74|121.74|121.8|121.78|121.82|121.78|121.74|121.7|71691
1640869800000|2021-12-30 13:10:00|121.78|121.76|121.82|121.8|121.88|121.86|121.78|121.74|114577
1640870100000|2021-12-30 13:15:00|121.84|121.76|121.62|121.56|121.86|121.78|121.56|121.48|44626
1640870400000|2021-12-30 13:20:00|121.64|121.58|121.7|121.66|121.8|121.72|121.64|121.58|85239
1640870700000|2021-12-30 13:25:00|121.74|121.68|121.74|121.7|121.78|121.72|121.7|121.68|31564
1640871000000|2021-12-30 13:30:00|121.76|121.72|121.8|121.74|121.84|121.8|121.74|121.66|60741
1640871300000|2021-12-30 13:35:00|121.78|121.72|121.76|121.72|121.8|121.72|121.66|121.62|89875
1640871600000|2021-12-30 13:40:00|121.74|121.74|121.74|121.7|121.82|121.74|121.72|121.68|16598
1640871900000|2021-12-30 13:45:00|121.76|121.68|121.76|121.72|121.78|121.74|121.72|121.68|64540
1640872200000|2021-12-30 13:50:00|121.74|121.68|121.66|121.62|121.74|121.7|121.66|121.6|19855
1640872500000|2021-12-30 13:55:00|121.64|121.64|121.68|121.64|121.72|121.66|121.62|121.52|51440
1640872800000|2021-12-30 14:00:00|121.7|121.66|121.7|121.64|121.72|121.68|121.62|121.58|35198
1640873100000|2021-12-30 14:05:00|121.68|121.66|121.66|121.6|121.7|121.66|121.62|121.54|128786
1640873400000|2021-12-30 14:10:00|121.68|121.62|121.7|121.64|121.72|121.66|121.64|121.6|36214
1640873700000|2021-12-30 14:15:00|121.72|121.66|121.6|121.56|121.72|121.66|121.58|121.54|98914
1640874000000|2021-12-30 14:20:00|||||||||30838
1640874300000|2021-12-30 14:25:00|121.56|121.54|121.62|121.6|121.64|121.6|121.56|121.5|53380
1640874600000|2021-12-30 14:30:00|121.64|121.58|122.48|122.42|122.5|122.42|121.6|121.56|131475
1640874900000|2021-12-30 14:35:00|122.52|122.44|122.78|122.72|122.9|122.78|122.5|122.44|89261
1640875200000|2021-12-30 14:40:00|122.76|122.68|122.72|122.62|122.8|122.72|122.6|122.56|55215
1640875500000|2021-12-30 14:45:00|122.7|122.64|122.76|122.68|122.92|122.84|122.7|122.62|70061
1640875800000|2021-12-30 14:50:00|122.78|122.7|122.62|122.58|122.88|122.8|122.58|122.56|42596
1640876100000|2021-12-30 14:55:00|122.64|122.56|122.56|122.5|122.64|122.58|122.54|122.46|201465
1640876400000|2021-12-30 15:00:00|122.54|122.52|122.46|122.4|122.68|122.62|122.46|122.36|65056
1640876700000|2021-12-30 15:05:00|122.44|122.36|122.54|122.52|122.62|122.56|122.38|122.28|84696
1640877000000|2021-12-30 15:10:00|122.56|122.5|122.6|122.54|122.6|122.56|122.42|122.4|98708
1640877300000|2021-12-30 15:15:00|122.62|122.56|122.68|122.62|122.7|122.64|122.56|122.48|38683
1640877600000|2021-12-30 15:20:00|122.66|122.6|122.7|122.64|122.74|122.66|122.52|122.46|39019
1640877900000|2021-12-30 15:25:00|122.68|122.66|122.7|122.64|122.74|122.7|122.66|122.6|84168
1640878200000|2021-12-30 15:30:00|122.72|122.66|122.82|122.78|122.86|122.78|122.64|122.62|51485
1640878500000|2021-12-30 15:35:00|122.84|122.8|122.98|122.96|123.12|123.04|122.84|122.8|96272
1640878800000|2021-12-30 15:40:00|122.96|122.92|123.1|123.04|123.12|123.04|122.94|122.9|44602
1640879100000|2021-12-30 15:45:00|123.12|123.06|123.12|123.08|123.12|123.1|123.06|123.02|61665
1640879400000|2021-12-30 15:50:00|123.1|123.06|123.16|123.1|123.16|123.1|123.1|123.06|28484
1640879700000|2021-12-30 15:55:00|123.18|123.12|123.24|123.18|123.34|123.26|123.1|123.04|107862
1640880000000|2021-12-30 16:00:00|123.22|123.16|123.2|123.16|123.24|123.18|123.14|123.08|117203
1640880300000|2021-12-30 16:05:00|123.18|123.14|123.1|123.06|123.2|123.16|123.08|123.02|95843
1640880600000|2021-12-30 16:10:00|123.12|123.08|123.12|123.06|123.14|123.08|123.06|123|31487
1640880900000|2021-12-30 16:15:00|123.14|123.08|123.12|123.1|123.2|123.14|123.1|123.08|59277
1640881200000|2021-12-30 16:20:00|123.1|123.06|122.9|122.84|123.12|123.08|122.88|122.82|94912
1640881500000|2021-12-30 16:25:00|122.88|122.82|122.74|122.7|123.02|122.96|122.74|122.66|161207
1640937600000|2021-12-31 08:00:00|122.76|121|122.26|122.08|122.76|122.1|121.92|121|202901
1640937900000|2021-12-31 08:05:00|122.24|122.1|122.06|121.98|122.38|122.26|121.94|121.8|86855
1640938200000|2021-12-31 08:10:00|122.08|122|122.2|122.1|122.26|122.18|122.06|121.96|68977
1640938500000|2021-12-31 08:15:00|122.18|122.04|122.18|122.06|122.4|122.26|122.16|122.04|37445
1640938800000|2021-12-31 08:20:00|122.16|122.04|122.22|122.14|122.34|122.2|122.08|121.94|66524
1640939100000|2021-12-31 08:25:00|122.2|122.16|122.16|122.1|122.34|122.24|122.16|122.1|54801
1640939400000|2021-12-31 08:30:00|122.14|122.12|122.08|122|122.2|122.12|122.08|122|29544
1640939700000|2021-12-31 08:35:00|122.04|121.98|122|121.92|122.04|121.98|121.86|121.8|68080
1640940000000|2021-12-31 08:40:00|121.98|121.94|121.9|121.82|122|121.94|121.86|121.76|66911
1640940300000|2021-12-31 08:45:00|121.88|121.84|121.9|121.84|121.98|121.92|121.88|121.82|27715
1640940600000|2021-12-31 08:50:00|121.94|121.86|122.1|122.06|122.24|122.1|121.9|121.84|64634
1640940900000|2021-12-31 08:55:00|122.12|122.04|121.86|121.8|122.12|122.04|121.86|121.8|51247
1640941200000|2021-12-31 09:00:00|121.84|121.84|121.86|121.76|121.86|121.84|121.74|121.66|18570
1640941500000|2021-12-31 09:05:00|121.84|121.78|121.98|121.9|122.08|122|121.84|121.78|68614
1640941800000|2021-12-31 09:10:00|121.96|121.88|121.92|121.86|122.02|121.94|121.86|121.78|23926
1640942100000|2021-12-31 09:15:00|121.94|121.84|121.72|121.64|121.94|121.84|121.72|121.64|40701
1640942400000|2021-12-31 09:20:00|121.7|121.66|121.74|121.7|121.84|121.8|121.7|121.64|46357
1640942700000|2021-12-31 09:25:00|121.76|121.68|121.68|121.62|121.78|121.7|121.64|121.6|18853
1640943000000|2021-12-31 09:30:00|121.7|121.64|121.82|121.76|121.96|121.88|121.7|121.64|24432
1640943300000|2021-12-31 09:35:00|121.84|121.78|121.76|121.72|121.9|121.84|121.7|121.64|91789
1640943600000|2021-12-31 09:40:00|121.74|121.68|121.76|121.72|121.8|121.74|121.68|121.6|44590
1640943900000|2021-12-31 09:45:00|121.74|121.68|121.7|121.64|121.76|121.7|121.7|121.62|45213
1640944200000|2021-12-31 09:50:00|121.72|121.66|121.72|121.66|121.76|121.72|121.66|121.62|66394
1640944500000|2021-12-31 09:55:00|121.74|121.68|121.82|121.76|121.96|121.9|121.74|121.68|80052
1640944800000|2021-12-31 10:00:00|121.8|121.74|121.84|121.78|121.88|121.8|121.68|121.64|54623
1640945100000|2021-12-31 10:05:00|121.8|121.76|121.84|121.8|121.96|121.9|121.78|121.72|61370
1640945400000|2021-12-31 10:10:00|121.86|121.82|122.08|122.04|122.16|122.08|121.86|121.82|61998
1640945700000|2021-12-31 10:15:00|122.1|122.06|122.06|122|122.14|122.06|122|121.94|53918
1640946000000|2021-12-31 10:20:00|122.04|121.98|122.02|121.94|122.06|121.98|121.98|121.94|15529
1640946300000|2021-12-31 10:25:00|122.04|121.96|122.42|122.32|122.42|122.32|122.02|121.96|50640
1640946600000|2021-12-31 10:30:00|122.38|122.36|122.44|122.36|122.58|122.56|122.34|122.26|116635
1640946900000|2021-12-31 10:35:00|122.46|122.38|122.46|122.4|122.52|122.46|122.44|122.38|27381
1640947200000|2021-12-31 10:40:00|122.48|122.42|122.4|122.36|122.48|122.42|122.4|122.36|29451
1640947500000|2021-12-31 10:45:00|122.45|122.36|122.53|122.4|122.55|122.46|122.4|122.31|7169
1640947800000|2021-12-31 10:50:00|122.48|122.35|122.66|122.51|122.71|122.58|122.44|122.33|5398
1640948100000|2021-12-31 10:55:00|122.71|122.56|122.7|122.55|122.83|122.74|122.56|122.43|8118
1640948400000|2021-12-31 11:00:00|122.66|122.58|122.42|122.36|122.66|122.6|122.42|122.34|87322
1640948700000|2021-12-31 11:05:00|122.4|122.34|122.2|122.12|122.4|122.34|122.2|122.1|24176
1640949000000|2021-12-31 11:10:00|122.18|122.14|122.5|122.44|122.52|122.44|122.14|122.08|171064
1640949300000|2021-12-31 11:15:00|122.52|122.46|122.54|122.5|122.56|122.52|122.48|122.46|74979
1640949600000|2021-12-31 11:20:00|122.52|122.48|122.58|122.52|122.64|122.56|122.48|122.4|28051
1640949900000|2021-12-31 11:25:00|122.6|122.54|122.54|122.48|122.72|122.64|122.54|122.48|40460
1640950200000|2021-12-31 11:30:00|122.59|122.45|122.57|122.46|122.59|122.5|122.52|122.41|2194
1640950500000|2021-12-31 11:35:00|122.52|122.41|122.52|122.45|122.67|122.54|122.5|122.39|8988
1640950800000|2021-12-31 11:40:00|122.57|122.5|122.4|122.27|122.57|122.5|122.38|122.27|2485
1640951100000|2021-12-31 11:45:00|122.45|122.32|122.36|122.27|122.45|122.34|122.36|122.25|2124
1640951400000|2021-12-31 11:50:00|122.41|122.32|122.39|122.28|122.41|122.32|122.32|122.21|0
1640951700000|2021-12-31 11:55:00|122.42|122.36|122.36|122.32|122.44|122.4|122.32|122.28|32271
1640952000000|2021-12-31 12:00:00|122.34|122.28|122.1|122.06|122.38|122.32|122.08|122|72642
1640952300000|2021-12-31 12:05:00|122.08|122.08|121.98|121.92|122.1|122.08|121.96|121.92|15633
1640952600000|2021-12-31 12:10:00|121.96|121.9|122.14|122.08|122.22|122.16|121.94|121.88|53306
1640952900000|2021-12-31 12:15:00|122.16|122.1|122.2|122.14|122.3|122.22|122.14|122.04|40521
1640953200000|2021-12-31 12:20:00|122.18|122.12|122.52|122.44|122.54|122.44|122.14|122.1|92388
1640953500000|2021-12-31 12:25:00|122.5|122.42|122.68|122.56|122.74|122.68|122.48|122.4|63975
1640953800000|2021-12-31 12:30:00|122.7|122.58|122.7|122.58|122.7|122.58|122.7|122.58|0
1641283200000|2022-01-04 08:00:00|126.9|126|127.34|127.12|128.02|127.7|126.72|126|1944622
1641283500000|2022-01-04 08:05:00|127.44|127.22|127.04|126.88|127.44|127.4|126.7|126.48|550431
1641283800000|2022-01-04 08:10:00|127.06|126.92|127.62|127.48|127.78|127.6|126.9|126.72|677567
1641284100000|2022-01-04 08:15:00|127.68|127.5|128.34|128.18|128.36|128.18|127.62|127.5|1042648
1641284400000|2022-01-04 08:20:00|128.32|128.28|127.82|127.74|128.32|128.28|127.58|127.48|1425135
1641284700000|2022-01-04 08:25:00|127.76|127.7|127.16|127.06|127.92|127.88|127.14|127.06|670777
1641285000000|2022-01-04 08:30:00|127.14|127.08|127.88|127.76|127.9|127.78|126.96|126.84|676727
1641285300000|2022-01-04 08:35:00|127.86|127.74|127.16|127.06|127.86|127.74|127.04|126.92|669693
1641285600000|2022-01-04 08:40:00|127|127.04|127.96|127.82|128.02|128|127|126.86|597300
1641285900000|2022-01-04 08:45:00|128|127.84|127.68|127.54|128.22|128.1|127.56|127.44|506125
1641286200000|2022-01-04 08:50:00|127.66|127.52|127.14|127.04|127.66|127.52|127.08|126.98|264426
1641286500000|2022-01-04 08:55:00|127.18|127.06|127.28|127.18|127.46|127.28|126.98|126.9|169402
1641286800000|2022-01-04 09:00:00|127.26|127.16|126.64|126.56|127.3|127.2|126.58|126.5|207463
1641287100000|2022-01-04 09:05:00|126.62|126.52|126.44|126.38|126.74|126.6|126.22|126.08|241881
1641287400000|2022-01-04 09:10:00|126.42|126.36|126.42|126.36|126.5|126.42|126.14|126.04|153917
1641287700000|2022-01-04 09:15:00|126.46|126.38|126.78|126.68|126.94|126.82|126.46|126.38|191688
1641288000000|2022-01-04 09:20:00|126.76|126.64|127.02|126.9|127.24|127.18|126.62|126.52|349107
1641288300000|2022-01-04 09:25:00|127.04|126.92|126.94|126.84|127.32|127.2|126.88|126.8|476916
1641288600000|2022-01-04 09:30:00|126.96|126.86|126.9|126.8|127.18|127.08|126.9|126.76|199961
1641288900000|2022-01-04 09:35:00|126.94|126.82|127.24|127.14|127.26|127.14|126.64|126.52|175295
1641289200000|2022-01-04 09:40:00|127.28|127.16|127.1|127.02|127.32|127.18|127.06|126.96|152696
1641289500000|2022-01-04 09:45:00|127.12|127|127.04|126.98|127.24|127.18|127.02|126.96|186291
1641289800000|2022-01-04 09:50:00|127.02|126.96|127.12|127.04|127.2|127.16|126.98|126.9|61682
1641290100000|2022-01-04 09:55:00|127.14|127.06|127.2|127.1|127.28|127.18|127.04|126.98|368626
1641290400000|2022-01-04 10:00:00|127.22|127.12|127.46|127.4|127.52|127.48|127.06|127|110077
1641290700000|2022-01-04 10:05:00|127.42|127.36|127.46|127.36|127.56|127.48|127.32|127.22|170697
1641291000000|2022-01-04 10:10:00|127.48|127.38|127.24|127.18|127.6|127.54|127.24|127.16|187114
1641291300000|2022-01-04 10:15:00|127.22|127.16|127.22|127.12|127.28|127.22|127.02|126.94|207110
1641291600000|2022-01-04 10:20:00|127.24|127.14|127.36|127.3|127.46|127.36|127.22|127.12|104776
1641291900000|2022-01-04 10:25:00|127.38|127.32|127.6|127.54|127.78|127.68|127.34|127.3|391295
1641292200000|2022-01-04 10:30:00|127.62|127.56|127.58|127.5|127.96|127.86|127.54|127.44|309147
1641292500000|2022-01-04 10:35:00|127.6|127.52|127.8|127.72|127.8|127.76|127.24|127.14|309114
1641292800000|2022-01-04 10:40:00|127.82|127.74|127.9|127.82|128.16|128.04|127.8|127.72|262582
1641293100000|2022-01-04 10:45:00|127.94|127.84|127.66|127.6|127.94|127.86|127.64|127.56|207577
1641293400000|2022-01-04 10:50:00|127.68|127.62|127.28|127.18|127.8|127.72|127.24|127.18|456281
1641293700000|2022-01-04 10:55:00|127.24|127.2|127.6|127.54|127.7|127.6|127.08|127.02|354772
1641294000000|2022-01-04 11:00:00|127.62|127.56|127.64|127.58|127.72|127.66|127.48|127.42|93125
1641294300000|2022-01-04 11:05:00|127.68|127.6|127.66|127.6|127.76|127.7|127.56|127.5|249537
1641294600000|2022-01-04 11:10:00|127.68|127.64|127.46|127.4|127.68|127.66|127.34|127.24|178189
1641294900000|2022-01-04 11:15:00|127.48|127.42|127.08|127.02|127.6|127.52|127.04|126.96|349390
1641295200000|2022-01-04 11:20:00|127.1|127.06|127.34|127.28|127.54|127.44|127.1|127.06|180216
1641295500000|2022-01-04 11:25:00|127.36|127.3|127.16|127.12|127.56|127.5|127.16|127.1|91078
1641295800000|2022-01-04 11:30:00|127.18|127.14|127.42|127.38|127.44|127.4|127.12|127.06|102161
1641296100000|2022-01-04 11:35:00|127.44|127.4|127.64|127.58|127.66|127.58|127.38|127.32|134763
1641296400000|2022-01-04 11:40:00|127.66|127.6|127.12|127.06|127.68|127.6|127.06|127|502418
1641296700000|2022-01-04 11:45:00|127.14|127.08|127.26|127.18|127.28|127.22|127.06|127|129773
1641297000000|2022-01-04 11:50:00|127.28|127.2|127.16|127.12|127.28|127.24|127.04|127|171516
1641297300000|2022-01-04 11:55:00|127.18|127.14|127.2|127.14|127.3|127.22|127.08|127.02|114863
1641297600000|2022-01-04 12:00:00|127.18|127.12|127.08|127.02|127.2|127.14|127.06|127|67603
1641297900000|2022-01-04 12:05:00|127.02|127|127.26|127.22|127.3|127.22|126.98|126.94|85164
1641298200000|2022-01-04 12:10:00|127.28|127.24|127.36|127.32|127.38|127.32|127.22|127.18|63430
1641298500000|2022-01-04 12:15:00|127.38|127.34|127.66|127.6|127.68|127.62|127.36|127.32|78547
1641298800000|2022-01-04 12:20:00|127.64|127.58|127.12|127.06|127.68|127.62|127.12|127.04|114555
1641299100000|2022-01-04 12:25:00|127.14|127.08|127.22|127.16|127.4|127.32|127.06|126.96|116678
1641299400000|2022-01-04 12:30:00|127.24|127.18|127.16|127.12|127.24|127.22|127.08|127.02|83215
1641299700000|2022-01-04 12:35:00|127.14|127.08|127.14|127.08|127.16|127.08|126.92|126.84|140658
1641300000000|2022-01-04 12:40:00|127.12|127.06|127.06|127|127.12|127.1|126.96|126.88|63241
1641300300000|2022-01-04 12:45:00|127.08|127.02|127.2|127.16|127.24|127.16|127.08|127.02|1376517
1641300600000|2022-01-04 12:50:00|127.18|127.14|127.22|127.18|127.28|127.2|127.08|127.04|70102
1641300900000|2022-01-04 12:55:00|127.2|127.16|127.16|127.12|127.22|127.18|127.02|126.98|155891
1641301200000|2022-01-04 13:00:00|127.14|127.1|127|126.94|127.18|127.14|126.98|126.92|132691
1641301500000|2022-01-04 13:05:00|126.98|126.96|127|126.96|127.04|126.98|126.92|126.88|58069
1641301800000|2022-01-04 13:10:00|127.02|126.98|126.94|126.86|127.04|127|126.88|126.84|216983
1641302100000|2022-01-04 13:15:00|126.92|126.82|127|126.92|127.08|127.02|126.9|126.82|129147
1641302400000|2022-01-04 13:20:00|126.98|126.94|126.96|126.92|127.04|126.98|126.88|126.84|71936
1641302700000|2022-01-04 13:25:00|126.98|126.94|126.88|126.82|127.16|127.1|126.88|126.82|153466
1641303000000|2022-01-04 13:30:00|126.86|126.84|127.12|127.04|127.14|127.08|126.86|126.78|144988
1641303300000|2022-01-04 13:35:00|127.14|127.06|126.98|126.9|127.2|127.14|126.98|126.88|71848
1641303600000|2022-01-04 13:40:00|127|126.92|127.06|127.02|127.08|127.04|126.88|126.82|47303
1641303900000|2022-01-04 13:45:00|127.04|127.04|127.2|127.12|127.38|127.32|127.04|126.98|101289
1641304200000|2022-01-04 13:50:00|127.22|127.1|127.22|127.16|127.24|127.2|127.08|127.02|52360
1641304500000|2022-01-04 13:55:00|127.24|127.18|127.32|127.22|127.38|127.34|127.22|127.16|54569
1641304800000|2022-01-04 14:00:00|127.34|127.24|127.38|127.32|127.5|127.42|127.28|127.2|140359
1641305100000|2022-01-04 14:05:00|127.36|127.34|127.54|127.46|127.56|127.5|127.3|127.28|150205
1641305400000|2022-01-04 14:10:00|127.52|127.48|127.52|127.44|127.64|127.6|127.44|127.38|123992
1641305700000|2022-01-04 14:15:00|127.54|127.46|127.56|127.48|127.68|127.62|127.44|127.38|180977
1641306000000|2022-01-04 14:20:00|127.54|127.5|127.72|127.64|127.74|127.64|127.42|127.38|78639
1641306300000|2022-01-04 14:25:00|127.74|127.66|127.74|127.68|127.84|127.78|127.6|127.56|146352
1641306600000|2022-01-04 14:30:00|127.72|127.7|127.4|127.34|128|127.92|127.34|127.24|350272
1641306900000|2022-01-04 14:35:00|127.38|127.32|127.44|127.4|127.48|127.4|127.06|127|308461
1641307200000|2022-01-04 14:40:00|127.46|127.42|127.22|127.2|127.68|127.6|127.22|127.2|159552
1641307500000|2022-01-04 14:45:00|127.24|127.22|127.4|127.34|127.46|127.4|127.18|127.16|112165
1641307800000|2022-01-04 14:50:00|127.38|127.32|127.44|127.4|127.52|127.48|127.16|127.12|189758
1641308100000|2022-01-04 14:55:00|127.42|127.38|127.22|127.18|127.44|127.38|127.16|127.1|245635
1641308400000|2022-01-04 15:00:00|127.24|127.2|127.22|127.16|127.28|127.2|126.88|126.82|318860
1641308700000|2022-01-04 15:05:00|127.2|127.14|127.34|127.3|127.44|127.38|127.12|127.1|229273
1641309000000|2022-01-04 15:10:00|127.36|127.32|127.28|127.24|127.52|127.46|127.28|127.24|322569
1641309300000|2022-01-04 15:15:00|127.3|127.26|127.32|127.24|127.48|127.42|127.18|127.12|194259
1641309600000|2022-01-04 15:20:00|127.34|127.28|127.3|127.26|127.36|127.32|127.1|127.06|127262
1641309900000|2022-01-04 15:25:00|127.32|127.28|127.44|127.36|127.5|127.44|127.22|127.16|279192
1641310200000|2022-01-04 15:30:00|127.46|127.38|127.38|127.34|127.56|127.48|127.32|127.28|220007
1641310500000|2022-01-04 15:35:00|127.4|127.32|127|126.92|127.4|127.32|126.96|126.9|233321
1641310800000|2022-01-04 15:40:00|127.02|126.94|127.18|127.16|127.3|127.26|126.82|126.8|772066
1641311100000|2022-01-04 15:45:00|127.2|127.14|127.08|127.02|127.22|127.14|127.02|126.96|159492
1641311400000|2022-01-04 15:50:00|127.06|127|126.96|126.92|127.14|127.08|126.9|126.86|207139
1641311700000|2022-01-04 15:55:00|126.98|126.94|126.6|126.54|127|126.96|126.56|126.52|196013
1641312000000|2022-01-04 16:00:00|126.56|126.56|126.3|126.26|126.66|126.64|126.26|126.18|343419
1641312300000|2022-01-04 16:05:00|126.32|126.24|126.54|126.48|126.56|126.52|126.26|126.2|140804
1641312600000|2022-01-04 16:10:00|126.56|126.5|126.82|126.78|126.84|126.8|126.5|126.44|305443
1641312900000|2022-01-04 16:15:00|126.8|126.76|127|126.94|127|126.98|126.76|126.74|240565
1641313200000|2022-01-04 16:20:00|126.98|126.92|126.86|126.82|126.98|126.92|126.74|126.7|218930
1641313500000|2022-01-04 16:25:00|126.84|126.8|126.74|126.7|127|126.92|126.66|126.6|291086
1641369600000|2022-01-05 08:00:00|127.56|127.14|127.4|127.14|127.82|127.68|127.18|127.02|251491
1641369900000|2022-01-05 08:05:00|127.38|127.16|127.22|127.02|127.64|127.54|127.04|126.82|276645
1641370200000|2022-01-05 08:10:00|127.18|127|127.5|127.34|127.56|127.48|126.98|126.84|380372
1641370500000|2022-01-05 08:15:00|127.54|127.32|127.18|127.02|127.56|127.32|127.06|126.96|145909
1641370800000|2022-01-05 08:20:00|127.16|127|126.96|126.84|127.16|127|126.76|126.64|91608
1641371100000|2022-01-05 08:25:00|127.02|126.86|126.8|126.68|127.1|126.94|126.76|126.64|61793
1641371400000|2022-01-05 08:30:00|126.84|126.7|126.62|126.52|127.04|126.92|126.62|126.48|65154
1641371700000|2022-01-05 08:35:00|126.6|126.54|125.92|125.8|126.66|126.54|125.92|125.76|325102
1641372000000|2022-01-05 08:40:00|125.96|125.88|125.84|125.74|126.02|125.92|125.68|125.46|269056
1641372300000|2022-01-05 08:45:00|125.82|125.72|125.9|125.78|126.1|125.96|125.62|125.44|254591
1641372600000|2022-01-05 08:50:00|125.94|125.8|125.82|125.68|126.06|125.92|125.66|125.52|306001
1641372900000|2022-01-05 08:55:00|125.78|125.7|125.58|125.48|125.86|125.72|125.5|125.38|282608
1641373200000|2022-01-05 09:00:00|125.64|125.5|125.38|125.28|125.66|125.58|125.2|125.1|317269
1641373500000|2022-01-05 09:05:00|125.42|125.3|125.42|125.34|125.68|125.56|125.38|125.3|194242
1641373800000|2022-01-05 09:10:00|125.46|125.36|125.52|125.44|125.82|125.7|125.46|125.34|226792
1641374100000|2022-01-05 09:15:00|125.54|125.46|125.62|125.54|125.74|125.68|125.52|125.4|103965
1641374400000|2022-01-05 09:20:00|125.6|125.52|125.6|125.52|125.78|125.68|125.48|125.38|53095
1641374700000|2022-01-05 09:25:00|125.58|125.5|125.46|125.38|125.58|125.5|125.4|125.32|102530
1641375000000|2022-01-05 09:30:00|125.48|125.36|125.34|125.26|125.7|125.6|125.3|125.2|260893
1641375300000|2022-01-05 09:35:00|125.32|125.24|125.44|125.34|125.44|125.34|125.02|124.92|272664
1641375600000|2022-01-05 09:40:00|125.46|125.36|125.66|125.56|125.68|125.6|125.22|125.18|139015
1641375900000|2022-01-05 09:45:00|125.68|125.58|125.76|125.68|125.78|125.7|125.58|125.54|185856
1641376200000|2022-01-05 09:50:00|125.78|125.7|125.36|125.26|125.86|125.8|125.34|125.24|475939
1641376500000|2022-01-05 09:55:00|125.34|125.24|126.4|126.3|126.5|126.4|125.32|125.24|629638
1641376800000|2022-01-05 10:00:00|126.42|126.34|126.7|126.64|126.9|126.84|126.42|126.34|106558
1641377100000|2022-01-05 10:05:00|126.68|126.68|126.6|126.5|126.82|126.74|126.54|126.42|108458
1641377400000|2022-01-05 10:10:00|126.58|126.54|126.06|125.92|126.66|126.62|126|125.9|312791
1641377700000|2022-01-05 10:15:00|126.04|125.94|126.4|126.32|126.66|126.52|125.96|125.82|258706
1641378000000|2022-01-05 10:20:00|126.38|126.3|126.48|126.4|126.5|126.4|126.22|126.14|67052
1641378300000|2022-01-05 10:25:00|126.46|126.38|126.36|126.3|126.46|126.38|126.32|126.22|53134
1641378600000|2022-01-05 10:30:00|126.38|126.32|126.5|126.42|126.54|126.48|126.34|126.3|60105
1641378900000|2022-01-05 10:35:00|126.48|126.44|126.5|126.44|126.58|126.48|126.42|126.36|62638
1641379200000|2022-01-05 10:40:00|126.46|126.4|126.7|126.66|126.72|126.66|126.42|126.32|56544
1641379500000|2022-01-05 10:45:00|126.74|126.68|126.96|126.86|127.12|127.06|126.74|126.68|182724
1641379800000|2022-01-05 10:50:00|126.98|126.88|127.12|127.04|127.14|127.1|126.88|126.84|170352
1641380100000|2022-01-05 10:55:00|127.1|127.06|127.46|127.4|127.48|127.42|127.1|127.06|155523
1641380400000|2022-01-05 11:00:00|127.42|127.36|127.32|127.26|127.5|127.46|127.26|127.22|157942
1641380700000|2022-01-05 11:05:00|127.3|127.28|127.16|127.08|127.38|127.34|127|126.92|210651
1641381000000|2022-01-05 11:10:00|127.14|127.1|127.24|127.18|127.28|127.24|127.14|127.04|150561
1641381300000|2022-01-05 11:15:00|127.26|127.16|126.92|126.84|127.28|127.22|126.82|126.74|296573
1641381600000|2022-01-05 11:20:00|126.88|126.82|126.8|126.74|126.94|126.86|126.7|126.6|114634
1641381900000|2022-01-05 11:25:00|126.78|126.72|126.96|126.88|126.98|126.92|126.74|126.66|119182
1641382200000|2022-01-05 11:30:00|126.98|126.9|126.88|126.84|127.14|127.08|126.88|126.8|181465
1641382500000|2022-01-05 11:35:00|126.86|126.8|126.62|126.54|126.96|126.86|126.58|126.5|144034
1641382800000|2022-01-05 11:40:00|126.6|126.52|126.92|126.84|126.98|126.86|126.48|126.38|117536
1641383100000|2022-01-05 11:45:00|126.94|126.88|126.98|126.94|127|126.98|126.9|126.82|31315
1641383400000|2022-01-05 11:50:00|126.96|126.92|126.92|126.86|126.96|126.92|126.74|126.7|243097
1641383700000|2022-01-05 11:55:00|126.96|126.88|126.96|126.88|127.22|127.12|126.9|126.8|88831
1641384000000|2022-01-05 12:00:00|126.94|126.86|127|126.92|127.1|127.04|126.9|126.8|82185
1641384300000|2022-01-05 12:05:00|127.02|126.94|127.36|127.28|127.4|127.28|127.02|126.94|91833
1641384600000|2022-01-05 12:10:00|127.34|127.26|127.46|127.4|127.48|127.44|127.26|127.2|23173
1641384900000|2022-01-05 12:15:00|127.48|127.42|127.84|127.76|127.84|127.8|127.44|127.4|172699
1641385200000|2022-01-05 12:20:00|127.82|127.74|127.5|127.44|127.82|127.74|127.48|127.4|205567
1641385500000|2022-01-05 12:25:00|127.52|127.46|127.56|127.5|127.64|127.56|127.52|127.42|58098
1641385800000|2022-01-05 12:30:00|127.54|127.48|127.64|127.58|127.66|127.62|127.48|127.42|53646
1641386100000|2022-01-05 12:35:00|127.66|127.6|127.6|127.54|127.76|127.68|127.58|127.52|61332
1641386400000|2022-01-05 12:40:00|127.58|127.56|127.74|127.68|127.74|127.68|127.54|127.5|115878
1641386700000|2022-01-05 12:45:00|127.72|127.66|127.82|127.76|127.82|127.76|127.62|127.6|169258
1641387000000|2022-01-05 12:50:00|127.84|127.78|127.82|127.78|128.08|128|127.82|127.76|330896
1641387300000|2022-01-05 12:55:00|127.84|127.8|127.66|127.6|127.84|127.8|127.62|127.54|68126
1641387600000|2022-01-05 13:00:00|127.64|127.56|127.76|127.74|127.76|127.74|127.62|127.56|108856
1641387900000|2022-01-05 13:05:00|127.74|127.7|127.86|127.8|127.88|127.82|127.6|127.54|139564
1641388200000|2022-01-05 13:10:00|127.88|127.82|127.64|127.56|127.88|127.82|127.62|127.54|56471
1641388500000|2022-01-05 13:15:00|127.66|127.58|127.74|127.7|127.88|127.78|127.66|127.58|102114
1641388800000|2022-01-05 13:20:00|127.72|127.68|127.68|127.6|127.8|127.76|127.6|127.54|58731
1641389100000|2022-01-05 13:25:00|127.66|127.58|127.64|127.58|127.66|127.58|127.6|127.52|39308
1641389400000|2022-01-05 13:30:00|127.58|127.56|127.64|127.56|127.64|127.58|127.5|127.44|133259
1641389700000|2022-01-05 13:35:00|127.62|127.58|127.7|127.64|127.76|127.68|127.56|127.52|106818
1641390000000|2022-01-05 13:40:00|127.72|127.62|127.78|127.74|127.94|127.84|127.72|127.62|42648
1641390300000|2022-01-05 13:45:00|127.74|127.72|127.64|127.6|127.8|127.76|127.62|127.6|30675
1641390600000|2022-01-05 13:50:00|127.66|127.62|127.7|127.64|127.7|127.68|127.64|127.6|59702
1641390900000|2022-01-05 13:55:00|127.68|127.62|127.7|127.66|127.74|127.7|127.6|127.56|35873
1641391200000|2022-01-05 14:00:00|127.72|127.68|127.72|127.66|127.8|127.76|127.66|127.62|165135
1641391500000|2022-01-05 14:05:00|127.7|127.68|127.54|127.5|127.74|127.68|127.52|127.46|42983
1641391800000|2022-01-05 14:10:00|127.56|127.52|127.64|127.6|127.66|127.62|127.56|127.52|123179
1641392100000|2022-01-05 14:15:00|127.62|127.58|127.58|127.54|127.64|127.6|127.56|127.5|78772
1641392400000|2022-01-05 14:20:00|127.56|127.52|127.62|127.58|127.64|127.6|127.52|127.44|38631
1641392700000|2022-01-05 14:25:00|127.6|127.6|127.6|127.56|127.7|127.66|127.58|127.54|84330
1641393000000|2022-01-05 14:30:00|127.62|127.58|127.48|127.42|127.92|127.88|127.42|127.32|407144
1641393300000|2022-01-05 14:35:00|127.5|127.44|128.04|128|128.04|128|127.48|127.4|227907
1641393600000|2022-01-05 14:40:00|128.06|128.04|128.44|128.4|128.54|128.46|128.06|128|302480
1641393900000|2022-01-05 14:45:00|128.42|128.36|128.22|128.14|128.52|128.42|128.16|128.1|235371
1641394200000|2022-01-05 14:50:00|128.2|128.16|128.54|128.48|128.72|128.68|128.2|128.16|440888
1641394500000|2022-01-05 14:55:00|128.52|128.5|128.58|128.54|128.68|128.58|128.3|128.2|308927
1641394800000|2022-01-05 15:00:00|128.6|128.6|128.44|128.38|128.7|128.62|128.4|128.34|481084
1641395100000|2022-01-05 15:05:00|128.36|128.4|128.76|128.72|128.78|128.74|128.36|128.34|436910
1641395400000|2022-01-05 15:10:00|128.74|128.7|128.72|128.66|128.78|128.72|128.64|128.6|294776
1641395700000|2022-01-05 15:15:00|128.74|128.68|128.66|128.62|128.78|128.72|128.58|128.54|165578
1641396000000|2022-01-05 15:20:00|128.64|128.58|128.78|128.74|128.8|128.76|128.58|128.52|129376
1641396300000|2022-01-05 15:25:00|128.8|128.76|128.86|128.84|128.88|128.84|128.72|128.66|238244
1641396600000|2022-01-05 15:30:00|128.84|128.82|128.66|128.64|128.88|128.84|128.6|128.54|120280
1641396900000|2022-01-05 15:35:00|128.68|128.62|128.58|128.5|128.7|128.64|128.36|128.28|163952
1641397200000|2022-01-05 15:40:00|128.56|128.48|128.3|128.24|128.58|128.5|128.24|128.2|89226
1641397500000|2022-01-05 15:45:00|128.32|128.26|128.48|128.44|128.5|128.48|128.14|128.06|160952
1641397800000|2022-01-05 15:50:00|128.5|128.42|128.48|128.42|128.5|128.46|128.4|128.34|163546
1641398100000|2022-01-05 15:55:00|128.46|128.44|128.62|128.58|128.76|128.68|128.46|128.4|165625
1641398400000|2022-01-05 16:00:00|128.64|128.6|128.66|128.62|128.68|128.64|128.6|128.52|128717
1641398700000|2022-01-05 16:05:00|128.68|128.64|128.66|128.6|128.76|128.74|128.64|128.6|122732
1641399000000|2022-01-05 16:10:00|128.62|128.62|128.56|128.54|128.66|128.62|128.56|128.5|100246
1641399300000|2022-01-05 16:15:00|128.58|128.52|128.56|128.54|128.6|128.54|128.46|128.4|86172
1641399600000|2022-01-05 16:20:00|128.54|128.52|128.5|128.44|128.58|128.52|128.46|128.38|46320
1641399900000|2022-01-05 16:25:00|128.52|128.46|128.64|128.56|128.64|128.58|128.34|128.3|239265
1641456000000|2022-01-06 08:00:00|125.94|125.46|126.5|126.16|126.56|126.16|125.1|125|699747
1641456300000|2022-01-06 08:05:00|126.54|126.18|126.02|125.9|126.94|126.64|125.88|125.78|346599
1641456600000|2022-01-06 08:10:00|126.04|125.92|126.56|126.5|126.56|126.52|125.94|125.82|368309
1641456900000|2022-01-06 08:15:00|126.64|126.52|127.02|126.92|127.04|126.98|126.38|126.3|433387
1641457200000|2022-01-06 08:20:00|127|126.94|126.38|126.26|127.04|126.96|126.36|126.22|260349
1641457500000|2022-01-06 08:25:00|126.44|126.28|126.6|126.5|126.62|126.56|126.18|126.04|144615
1641457800000|2022-01-06 08:30:00|126.64|126.52|127|126.92|127.06|127|126.46|126.4|255254
1641458100000|2022-01-06 08:35:00|126.98|126.9|126.88|126.82|127.16|127.06|126.72|126.66|268285
1641458400000|2022-01-06 08:40:00|126.94|126.84|126.84|126.76|127.2|127.12|126.7|126.62|99926
1641458700000|2022-01-06 08:45:00|126.82|126.74|126.86|126.76|126.88|126.76|126.26|126.18|225865
1641459000000|2022-01-06 08:50:00|126.88|126.74|127.38|127.3|127.46|127.36|126.84|126.74|260390
1641459300000|2022-01-06 08:55:00|127.36|127.28|127.52|127.44|127.62|127.52|127.24|127.2|105783
1641459600000|2022-01-06 09:00:00|127.5|127.46|127.24|127.18|127.56|127.48|127.16|127.08|37704
1641459900000|2022-01-06 09:05:00|127.28|127.22|127.02|126.96|127.34|127.26|126.94|126.84|85840
1641460200000|2022-01-06 09:10:00|127.04|126.98|127.18|127.12|127.2|127.12|127.04|126.92|119924
1641460500000|2022-01-06 09:15:00|127.2|127.14|127.34|127.28|127.44|127.34|127.2|127.14|54378
1641460800000|2022-01-06 09:20:00|127.32|127.26|127.18|127.12|127.32|127.26|127|126.94|91697
1641461100000|2022-01-06 09:25:00|127.22|127.14|127.12|127.04|127.26|127.18|126.96|126.88|34075
1641461400000|2022-01-06 09:30:00|127.1|127.02|126.94|126.86|127.18|127.1|126.94|126.84|80512
1641461700000|2022-01-06 09:35:00|126.92|126.84|127.02|126.94|127.06|126.96|126.84|126.74|26471
1641462000000|2022-01-06 09:40:00|127|126.92|127.14|127.08|127.18|127.08|126.96|126.88|40069
1641462300000|2022-01-06 09:45:00|127.12|127.1|127.3|127.24|127.34|127.24|127.1|127.06|27478
1641462600000|2022-01-06 09:50:00|127.32|127.26|127.52|127.46|127.66|127.58|127.26|127.22|136682
1641462900000|2022-01-06 09:55:00|127.5|127.44|127.48|127.4|127.68|127.6|127.38|127.34|205913
1641463200000|2022-01-06 10:00:00|127.46|127.36|127.56|127.48|127.58|127.48|127.22|127.16|142067
1641463500000|2022-01-06 10:05:00|127.58|127.5|127.46|127.4|127.72|127.64|127.46|127.4|158805
1641463800000|2022-01-06 10:10:00|127.44|127.38|127.34|127.3|127.52|127.46|127.2|127.16|212175
1641464100000|2022-01-06 10:15:00|127.36|127.32|127.54|127.48|127.58|127.52|127.36|127.3|156548
1641464400000|2022-01-06 10:20:00|127.56|127.5|128.3|128.2|128.32|128.2|127.56|127.5|95122
1641464700000|2022-01-06 10:25:00|128.28|128.22|128.18|128.14|128.34|128.3|128.16|128.12|122244
1641465000000|2022-01-06 10:30:00|128.22|128.16|128.58|128.5|128.64|128.56|128.18|128.12|203224
1641465300000|2022-01-06 10:35:00|128.56|128.52|129.18|129.12|129.24|129.14|128.54|128.52|442602
1641465600000|2022-01-06 10:40:00|129.2|129.14|128.8|128.7|129.24|129.18|128.56|128.44|280859
1641465900000|2022-01-06 10:45:00|128.78|128.74|128.56|128.48|128.78|128.74|128.44|128.42|178559
1641466200000|2022-01-06 10:50:00|128.54|128.46|128.3|128.22|128.56|128.46|128.02|127.94|232111
1641466500000|2022-01-06 10:55:00|128.32|128.24|128.62|128.54|128.62|128.54|128.3|128.22|158862
1641466800000|2022-01-06 11:00:00|128.6|128.58|128.48|128.4|128.6|128.58|128.4|128.32|75379
1641467100000|2022-01-06 11:05:00|128.5|128.42|128.34|128.3|128.6|128.52|128.26|128.16|85012
1641467400000|2022-01-06 11:10:00|128.32|128.32|128.34|128.28|128.5|128.44|128.28|128.24|82001
1641467700000|2022-01-06 11:15:00|128.38|128.3|127.8|127.74|128.4|128.32|127.74|127.66|213637
1641468000000|2022-01-06 11:20:00|127.82|127.76|127.76|127.7|127.84|127.76|127.42|127.34|346067
1641468300000|2022-01-06 11:25:00|127.78|127.72|127.96|127.88|127.98|127.9|127.76|127.7|25680
1641468600000|2022-01-06 11:30:00|127.98|127.9|127.78|127.7|127.98|127.9|127.7|127.6|172654
1641468900000|2022-01-06 11:35:00|127.8|127.72|127.9|127.88|128|127.94|127.76|127.72|109887
1641469200000|2022-01-06 11:40:00|127.94|127.9|128.18|128.1|128.24|128.14|127.88|127.82|117237
1641469500000|2022-01-06 11:45:00|128.14|128.12|128.2|128.14|128.32|128.26|128.12|128.06|66752
1641469800000|2022-01-06 11:50:00|128.18|128.12|128.22|128.18|128.26|128.2|128.08|128.02|143043
1641470100000|2022-01-06 11:55:00|128.2|128.14|128.3|128.24|128.44|128.36|128.12|128.08|66111
1641470400000|2022-01-06 12:00:00|128.28|128.22|128.1|128.06|128.36|128.3|128.1|128.06|264065
1641470700000|2022-01-06 12:05:00|128.12|128.08|128.12|128.04|128.22|128.16|128.04|127.98|95400
1641471000000|2022-01-06 12:10:00|128.08|128.02|128.08|128.02|128.12|128.06|127.98|127.92|63833
1641471300000|2022-01-06 12:15:00|128.06|128|127.9|127.82|128.06|128.02|127.82|127.8|64756
1641471600000|2022-01-06 12:20:00|127.92|127.84|128.12|128.08|128.22|128.12|127.92|127.84|35633
1641471900000|2022-01-06 12:25:00|128.16|128.1|127.38|127.3|128.2|128.1|127.36|127.3|181714
1641472200000|2022-01-06 12:30:00|127.36|127.32|127.46|127.4|127.58|127.52|127.36|127.32|66688
1641472500000|2022-01-06 12:35:00|127.44|127.38|127.64|127.56|127.74|127.66|127.44|127.38|41407
1641472800000|2022-01-06 12:40:00|127.62|127.54|127.6|127.54|127.62|127.54|127.48|127.4|28113
1641473100000|2022-01-06 12:45:00|127.56|127.52|127.46|127.4|127.56|127.52|127.42|127.38|37603
1641473400000|2022-01-06 12:50:00|127.48|127.42|127.6|127.56|127.62|127.56|127.46|127.4|41092
1641473700000|2022-01-06 12:55:00|127.58|127.54|127.78|127.76|127.82|127.76|127.58|127.54|57928
1641474000000|2022-01-06 13:00:00|127.82|127.78|127.36|127.3|127.88|127.8|127.34|127.26|40150
1641474300000|2022-01-06 13:05:00|127.34|127.32|127.42|127.36|127.52|127.46|127.34|127.32|16476
1641474600000|2022-01-06 13:10:00|127.4|127.34|127.42|127.34|127.42|127.36|127.28|127.18|44708
1641474900000|2022-01-06 13:15:00|127.4|127.32|127.54|127.48|127.6|127.5|127.36|127.28|79830
1641475200000|2022-01-06 13:20:00|127.58|127.5|127.36|127.3|127.6|127.54|127.3|127.22|64616
1641475500000|2022-01-06 13:25:00|127.38|127.32|127.2|127.12|127.4|127.34|127|126.98|456332
1641475800000|2022-01-06 13:30:00|127.18|127.14|126.74|126.66|127.26|127.18|126.74|126.66|98118
1641476100000|2022-01-06 13:35:00|126.78|126.68|126.98|126.94|127.08|127|126.74|126.68|256493
1641476400000|2022-01-06 13:40:00|126.96|126.92|126.96|126.88|127.02|126.98|126.84|126.78|56670
1641476700000|2022-01-06 13:45:00|126.92|126.9|126.86|126.78|126.96|126.9|126.72|126.66|35192
1641477000000|2022-01-06 13:50:00|126.84|126.76|126.76|126.72|126.9|126.84|126.62|126.54|144030
1641477300000|2022-01-06 13:55:00|126.74|126.68|126.58|126.52|126.74|126.68|126.54|126.46|114809
1641477600000|2022-01-06 14:00:00|126.56|126.5|126.58|126.5|126.64|126.56|126.42|126.38|124294
1641477900000|2022-01-06 14:05:00|126.56|126.48|126.46|126.38|126.58|126.5|126.38|126.28|98912
1641478200000|2022-01-06 14:10:00|126.5|126.4|126.58|126.52|126.64|126.56|126.42|126.4|71955
1641478500000|2022-01-06 14:15:00|126.56|126.5|126.9|126.84|126.94|126.84|126.5|126.46|127339
1641478800000|2022-01-06 14:20:00|126.88|126.86|126.92|126.88|127.02|126.96|126.86|126.8|48708
1641479100000|2022-01-06 14:25:00|126.9|126.86|126.98|126.9|126.98|126.92|126.82|126.72|90595
1641479400000|2022-01-06 14:30:00|126.96|126.92|126.94|126.88|127.18|127.08|126.54|126.52|400614
1641479700000|2022-01-06 14:35:00|126.96|126.9|127.06|127|127.12|127.06|126.84|126.78|282412
1641480000000|2022-01-06 14:40:00|127.04|126.98|126.8|126.78|127.18|127.1|126.76|126.72|133903
1641480300000|2022-01-06 14:45:00|126.82|126.76|126.52|126.44|126.86|126.76|126.38|126.32|378532
1641480600000|2022-01-06 14:50:00|126.54|126.48|126.28|126.26|126.58|126.5|126.26|126.14|196293
1641480900000|2022-01-06 14:55:00|126.3|126.24|125.96|125.86|126.32|126.24|125.8|125.76|184575
1641481200000|2022-01-06 15:00:00|126.02|125.88|126.04|125.98|126.3|126.24|125.92|125.8|289986
1641481500000|2022-01-06 15:05:00|126.02|125.96|125.64|125.58|126.02|125.96|125.56|125.46|207554
1641481800000|2022-01-06 15:10:00|125.6|125.56|125.34|125.28|125.7|125.6|125.28|125.24|169618
1641482100000|2022-01-06 15:15:00|125.32|125.26|125.2|125.12|125.44|125.34|125.14|125.1|371043
1641482400000|2022-01-06 15:20:00|125.24|125.14|125.36|125.3|125.6|125.54|125.08|125.04|472727
1641482700000|2022-01-06 15:25:00|125.38|125.32|125.28|125.2|125.56|125.52|125.22|125.2|235715
1641483000000|2022-01-06 15:30:00|125.26|125.18|125.7|125.64|125.88|125.76|125.18|125.08|306405
1641483300000|2022-01-06 15:35:00|125.68|125.62|125.46|125.42|125.74|125.68|125.4|125.38|119717
1641483600000|2022-01-06 15:40:00|125.48|125.46|125.56|125.5|125.7|125.66|125.38|125.34|261815
1641483900000|2022-01-06 15:45:00|125.54|125.48|125.72|125.68|125.8|125.76|125.52|125.44|265847
1641484200000|2022-01-06 15:50:00|125.7|125.66|125.78|125.72|125.88|125.8|125.42|125.26|285682
1641484500000|2022-01-06 15:55:00|125.76|125.7|125.98|125.96|126.1|126|125.74|125.68|465278
1641484800000|2022-01-06 16:00:00|126|125.98|126|125.96|126.2|126.12|125.94|125.88|262607
1641485100000|2022-01-06 16:05:00|125.98|125.98|126.52|126.48|126.56|126.48|125.98|125.98|129887
1641485400000|2022-01-06 16:10:00|126.56|126.5|126.66|126.6|126.86|126.84|126.42|126.36|331379
1641485700000|2022-01-06 16:15:00|126.64|126.58|126.64|126.6|126.74|126.66|126.56|126.5|96498
1641486000000|2022-01-06 16:20:00|126.62|126.58|126.52|126.48|126.64|126.6|126.46|126.4|81394
1641486300000|2022-01-06 16:25:00|126.54|126.5|126.22|126.18|126.64|126.62|126.18|126.08|463321
1641542400000|2022-01-07 08:00:00|127.18|126.4|127.34|127.16|127.58|127.34|126.52|126.4|476481
1641542700000|2022-01-07 08:05:00|127.32|127.28|126.92|126.72|127.34|127.28|126.46|126.36|116566
1641543000000|2022-01-07 08:10:00|126.96|126.74|127.18|127.1|127.32|127.18|126.84|126.74|126250
1641543300000|2022-01-07 08:15:00|127.24|127.14|126.26|126.2|127.24|127.16|126.26|126.14|173031
1641543600000|2022-01-07 08:20:00|126.24|126.14|125.92|125.88|126.48|126.4|125.92|125.88|174631
1641543900000|2022-01-07 08:25:00|125.9|125.84|126.18|126.12|126.2|126.12|125.78|125.72|188706
1641544200000|2022-01-07 08:30:00|126.16|126.1|125.76|125.68|126.16|126.1|125.58|125.46|232523
1641544500000|2022-01-07 08:35:00|125.78|125.7|125.84|125.74|126|125.96|125.64|125.58|162361
1641544800000|2022-01-07 08:40:00|125.82|125.76|125.5|125.42|125.82|125.76|125.48|125.36|100924
1641545100000|2022-01-07 08:45:00|125.46|125.4|125.36|125.22|125.64|125.58|125.32|125.16|135482
1641545400000|2022-01-07 08:50:00|125.38|125.24|125.74|125.66|125.74|125.66|125.38|125.24|23657
1641545700000|2022-01-07 08:55:00|125.78|125.68|125.6|125.5|125.86|125.72|125.52|125.38|94811
1641546000000|2022-01-07 09:00:00|125.62|125.52|125.74|125.62|125.96|125.84|125.56|125.46|156583
1641546300000|2022-01-07 09:05:00|125.76|125.64|125.68|125.56|125.78|125.68|125.4|125.3|97596
1641546600000|2022-01-07 09:10:00|125.7|125.58|125.94|125.86|126.06|125.98|125.7|125.58|157498
1641546900000|2022-01-07 09:15:00|125.92|125.88|125.84|125.78|126.14|126.02|125.84|125.74|55259
1641547200000|2022-01-07 09:20:00|125.86|125.8|125.66|125.58|126.06|125.98|125.54|125.5|120148
1641547500000|2022-01-07 09:25:00|125.64|125.56|125.88|125.82|126.02|125.94|125.6|125.56|68113
1641547800000|2022-01-07 09:30:00|125.86|125.8|125.94|125.86|126.1|126|125.78|125.7|211856
1641548100000|2022-01-07 09:35:00|126|125.88|126.24|126.22|126.28|126.22|125.96|125.88|87439
1641548400000|2022-01-07 09:40:00|126.22|126.2|126.04|125.94|126.24|126.2|125.88|125.82|65890
1641548700000|2022-01-07 09:45:00|126.02|125.96|125.9|125.82|126.04|125.98|125.86|125.78|89146
1641549000000|2022-01-07 09:50:00|125.88|125.78|126.02|125.94|126.08|126.02|125.78|125.72|98255
1641549300000|2022-01-07 09:55:00|126.04|125.92|126.02|125.96|126.12|126.04|126.02|125.9|112520
1641549600000|2022-01-07 10:00:00|126|125.94|126|125.92|126.08|125.98|125.76|125.66|143627
1641549900000|2022-01-07 10:05:00|126.02|125.94|126.3|126.22|126.34|126.24|125.96|125.9|81604
1641550200000|2022-01-07 10:10:00|126.28|126.2|126.28|126.2|126.4|126.34|126.24|126.16|61192
1641550500000|2022-01-07 10:15:00|126.26|126.18|125.8|125.74|126.3|126.2|125.74|125.64|87452
1641550800000|2022-01-07 10:20:00|125.84|125.76|125.88|125.82|125.98|125.9|125.8|125.74|67768
1641551100000|2022-01-07 10:25:00|125.9|125.84|126.04|126|126.06|126|125.9|125.82|37236
1641551400000|2022-01-07 10:30:00|126.02|125.98|126.06|125.96|126.2|126.1|125.98|125.94|68309
1641551700000|2022-01-07 10:35:00|126.08|125.98|126.06|126|126.14|126.04|125.96|125.88|54700
1641552000000|2022-01-07 10:40:00|126.04|125.98|126|125.96|126.14|126.08|125.92|125.84|56053
1641552300000|2022-01-07 10:45:00|125.98|125.94|125.82|125.78|126|125.94|125.78|125.68|58177
1641552600000|2022-01-07 10:50:00|125.84|125.8|125.64|125.56|125.84|125.8|125.6|125.52|126245
1641552900000|2022-01-07 10:55:00|125.62|125.58|125.6|125.56|125.68|125.64|125.56|125.5|103363
1641553200000|2022-01-07 11:00:00|125.58|125.54|125.3|125.26|125.58|125.54|125.3|125.22|209811
1641553500000|2022-01-07 11:05:00|125.34|125.28|125.26|125.18|125.36|125.34|125.12|125.06|69190
1641553800000|2022-01-07 11:10:00|125.28|125.2|125.02|124.96|125.32|125.26|125|124.92|123309
1641554100000|2022-01-07 11:15:00|125.06|124.98|125.02|124.96|125.14|125.08|124.98|124.92|140768
1641554400000|2022-01-07 11:20:00|125.06|124.98|125.04|125|125.1|125.02|124.86|124.8|139193
1641554700000|2022-01-07 11:25:00|125.06|125.02|125.02|124.94|125.18|125.12|125.02|124.94|47206
1641555000000|2022-01-07 11:30:00|125.04|124.96|125.08|125.02|125.08|125.04|124.92|124.84|68608
1641555300000|2022-01-07 11:35:00|125.06|125|124.92|124.84|125.08|125.04|124.86|124.82|94352
1641555600000|2022-01-07 11:40:00|124.9|124.86|124.96|124.88|124.98|124.9|124.9|124.86|42227
1641555900000|2022-01-07 11:45:00|124.98|124.9|125.06|125|125.1|125.04|124.96|124.9|183285
1641556200000|2022-01-07 11:50:00|125.04|125.02|125.04|124.98|125.06|125.02|124.98|124.94|28575
1641556500000|2022-01-07 11:55:00|125.02|124.96|124.52|124.44|125.02|124.98|124.52|124.44|113974
1641556800000|2022-01-07 12:00:00|124.56|124.46|124.5|124.44|124.76|124.66|124.5|124.42|63834
1641557100000|2022-01-07 12:05:00|124.48|124.42|124.3|124.24|124.64|124.58|124.2|124.12|211774
1641557400000|2022-01-07 12:10:00|124.28|124.2|123.96|123.88|124.28|124.2|123.86|123.8|241472
1641557700000|2022-01-07 12:15:00|123.94|123.9|124.52|124.46|124.52|124.46|123.52|123.44|417098
1641558000000|2022-01-07 12:20:00|124.5|124.44|124.4|124.36|124.5|124.44|124.22|124.16|273592
1641558300000|2022-01-07 12:25:00|124.42|124.34|124.26|124.22|124.44|124.38|124.18|124.08|152510
1641558600000|2022-01-07 12:30:00|124.28|124.2|124.18|124.1|124.36|124.28|124.18|124.08|50778
1641558900000|2022-01-07 12:35:00|124.16|124.08|124.16|124.06|124.18|124.1|124.04|123.94|82817
1641559200000|2022-01-07 12:40:00|124.14|124.08|124.22|124.16|124.22|124.16|124.12|124.06|25174
1641559500000|2022-01-07 12:45:00|124.24|124.18|124.42|124.38|124.44|124.38|124.24|124.16|35991
1641559800000|2022-01-07 12:50:00|124.46|124.4|124.7|124.66|124.74|124.66|124.46|124.4|57962
1641560100000|2022-01-07 12:55:00|124.68|124.64|124.58|124.54|124.72|124.7|124.56|124.52|55804
1641560400000|2022-01-07 13:00:00|124.6|124.56|124.68|124.6|124.7|124.6|124.54|124.46|111706
1641560700000|2022-01-07 13:05:00|124.7|124.62|124.64|124.58|124.78|124.7|124.6|124.56|58047
1641561000000|2022-01-07 13:10:00|124.62|124.6|124.78|124.7|124.9|124.78|124.62|124.56|47871
1641561300000|2022-01-07 13:15:00|124.76|124.72|124.92|124.88|124.94|124.88|124.76|124.72|28396
1641561600000|2022-01-07 13:20:00|124.9|124.84|125.32|125.28|125.36|125.28|124.9|124.82|76140
1641561900000|2022-01-07 13:25:00|125.34|125.3|125.68|125.58|125.7|125.58|125.32|125.26|86089
1641562200000|2022-01-07 13:30:00|125.64|125.56|125.62|125.52|125.84|125.72|125.36|125.18|191849
1641562500000|2022-01-07 13:35:00|125.64|125.54|125.36|125.26|125.68|125.6|125.36|125.24|62373
1641562800000|2022-01-07 13:40:00|125.34|125.28|125.58|125.54|125.66|125.58|125.24|125.18|41938
1641563100000|2022-01-07 13:45:00|125.6|125.56|126|125.92|126|125.96|125.6|125.54|136221
1641563400000|2022-01-07 13:50:00|125.98|125.94|126.06|125.98|126.12|126.02|125.9|125.86|60870
1641563700000|2022-01-07 13:55:00|126.04|125.96|126.12|126.02|126.16|126.06|125.86|125.8|80182
1641564000000|2022-01-07 14:00:00|126.14|126.04|126.02|125.94|126.18|126.12|125.98|125.9|90378
1641564300000|2022-01-07 14:05:00|126.04|125.96|126.18|126.12|126.22|126.14|126.04|125.96|101231
1641564600000|2022-01-07 14:10:00|126.22|126.14|126.38|126.34|126.38|126.34|126|125.94|104729
1641564900000|2022-01-07 14:15:00|126.4|126.36|126.2|126.12|126.48|126.36|126.14|126.1|62376
1641565200000|2022-01-07 14:20:00|126.22|126.16|126.1|126.06|126.3|126.26|126.1|126.04|57989
1641565500000|2022-01-07 14:25:00|126.12|126.08|126|125.92|126.16|126.14|125.9|125.84|78787
1641565800000|2022-01-07 14:30:00|126.02|125.94|126.24|126.18|126.42|126.34|125.88|125.8|202973
1641566100000|2022-01-07 14:35:00|126.26|126.2|126.66|126.58|126.8|126.7|126.24|126.2|378844
1641566400000|2022-01-07 14:40:00|126.68|126.62|126.78|126.72|126.88|126.8|126.6|126.52|212289
1641566700000|2022-01-07 14:45:00|126.8|126.74|126.48|126.44|126.86|126.8|126.4|126.3|183860
1641567000000|2022-01-07 14:50:00|126.5|126.46|126.26|126.18|126.64|126.58|126.26|126.18|207350
1641567300000|2022-01-07 14:55:00|126.24|126.2|126.42|126.34|126.48|126.42|126.22|126.2|115564
1641567600000|2022-01-07 15:00:00|126.4|126.32|126.54|126.52|126.6|126.52|126.3|126.24|86306
1641567900000|2022-01-07 15:05:00|126.52|126.5|126.34|126.28|126.52|126.5|126.2|126.16|78036
1641568200000|2022-01-07 15:10:00|126.32|126.26|126.78|126.74|126.88|126.8|126.26|126.24|168687
1641568500000|2022-01-07 15:15:00|126.82|126.76|127|126.96|127|126.96|126.76|126.68|206785
1641568800000|2022-01-07 15:20:00|126.98|126.94|126.58|126.5|126.98|126.94|126.46|126.4|102521
1641569100000|2022-01-07 15:25:00|126.6|126.52|126.76|126.7|126.78|126.72|126.54|126.46|112549
1641569400000|2022-01-07 15:30:00|126.74|126.68|126.82|126.76|126.98|126.88|126.7|126.64|382755
1641569700000|2022-01-07 15:35:00|126.84|126.78|126.5|126.4|126.96|126.9|126.48|126.4|128002
1641570000000|2022-01-07 15:40:00|126.52|126.42|126.54|126.48|126.66|126.62|126.48|126.38|63876
1641570300000|2022-01-07 15:45:00|126.52|126.46|126.24|126.2|126.56|126.5|126.24|126.2|156081
1641570600000|2022-01-07 15:50:00|126.22|126.18|125.84|125.8|126.26|126.18|125.82|125.78|177154
1641570900000|2022-01-07 15:55:00|125.86|125.78|126.44|126.38|126.46|126.38|125.82|125.78|161326
1641571200000|2022-01-07 16:00:00|126.42|126.36|126.44|126.36|126.62|126.54|126.28|126.24|159597
1641571500000|2022-01-07 16:05:00|126.42|126.38|126.44|126.4|126.6|126.52|126.32|126.28|166489
1641571800000|2022-01-07 16:10:00|126.42|126.38|126.54|126.48|126.6|126.54|126.42|126.36|400367
1641572100000|2022-01-07 16:15:00|126.56|126.5|126.22|126.18|126.6|126.52|126.2|126.12|111807
1641572400000|2022-01-07 16:20:00|126.24|126.2|126.44|126.4|126.5|126.44|126.22|126.14|111820
1641572700000|2022-01-07 16:25:00|126.42|126.38|126.34|126.24|126.5|126.46|126.3|126.22|222880
1641801600000|2022-01-10 08:00:00|127.96|127|127.74|127.44|128.5|128.32|127.02|127|533883
1641801900000|2022-01-10 08:05:00|127.72|127.42|128.34|128.18|128.72|128.48|127.54|127.4|369302
1641802200000|2022-01-10 08:10:00|128.32|128.2|129.14|128.94|129.26|129.14|128.28|128.16|924132
1641802500000|2022-01-10 08:15:00|129.12|128.96|129.28|129.16|129.4|129.26|128.78|128.68|815460
1641802800000|2022-01-10 08:20:00|129.3|129.14|128.76|128.68|129.3|129.14|128.6|128.54|368385
1641803100000|2022-01-10 08:25:00|128.82|128.7|128.9|128.78|129.1|129|128.52|128.44|338638
1641803400000|2022-01-10 08:30:00|128.88|128.74|128.44|128.34|128.88|128.76|128.44|128.34|313781
1641803700000|2022-01-10 08:35:00|128.48|128.36|127.62|127.52|128.54|128.44|127.56|127.5|297869
1641804000000|2022-01-10 08:40:00|127.6|127.5|127.82|127.7|127.9|127.74|127.18|127.06|203626
1641804300000|2022-01-10 08:45:00|127.84|127.72|128.12|127.98|128.14|127.98|127.72|127.56|310720
1641804600000|2022-01-10 08:50:00|128.06|127.94|128.04|127.9|128.1|128|127.8|127.7|152654
1641804900000|2022-01-10 08:55:00|128.02|127.88|128.18|128.06|128.18|128.06|127.78|127.72|209595
1641805200000|2022-01-10 09:00:00|128.14|128.04|128.24|128.16|128.44|128.36|128.06|127.9|118461
1641805500000|2022-01-10 09:05:00|128.2|128.14|128.62|128.48|128.62|128.48|128.18|128.04|85823
1641805800000|2022-01-10 09:10:00|128.6|128.46|128.9|128.86|129|128.94|128.5|128.42|138384
1641806100000|2022-01-10 09:15:00|128.94|128.88|128.76|128.72|129|128.94|128.58|128.5|305366
1641806400000|2022-01-10 09:20:00|128.78|128.74|128.46|128.4|128.88|128.84|128.46|128.36|179437
1641806700000|2022-01-10 09:25:00|128.48|128.42|128.74|128.66|128.76|128.68|128.4|128.3|206930
1641807000000|2022-01-10 09:30:00|128.72|128.64|128.84|128.76|129|128.92|128.7|128.62|186028
1641807300000|2022-01-10 09:35:00|128.88|128.78|128.84|128.8|129.14|129.04|128.76|128.7|436865
1641807600000|2022-01-10 09:40:00|128.86|128.82|128.8|128.72|129.02|128.94|128.76|128.68|149041
1641807900000|2022-01-10 09:45:00|128.78|128.74|128.78|128.7|128.86|128.82|128.66|128.56|98856
1641808200000|2022-01-10 09:50:00|128.8|128.72|128.6|128.5|128.86|128.8|128.46|128.38|214571
1641808500000|2022-01-10 09:55:00|128.56|128.48|128.42|128.34|128.56|128.48|128.04|127.94|183606
1641808800000|2022-01-10 10:00:00|128.44|128.36|128.62|128.56|128.78|128.68|128.42|128.34|339365
1641809100000|2022-01-10 10:05:00|128.6|128.6|129.22|129.16|129.22|129.16|128.48|128.38|382895
1641809400000|2022-01-10 10:10:00|129.28|129.18|129.48|129.42|129.5|129.48|129.2|129.18|796500
1641809700000|2022-01-10 10:15:00|129.5|129.44|129.3|129.22|129.72|129.62|129.12|129.02|792740
1641810000000|2022-01-10 10:20:00|129.32|129.24|129.16|129.08|129.36|129.28|128.9|128.82|315791
1641810300000|2022-01-10 10:25:00|129.14|129.1|129.22|129.18|129.32|129.22|128.98|128.92|1145977
1641810600000|2022-01-10 10:30:00|129.2|129.16|129.02|128.96|129.3|129.2|128.94|128.88|158040
1641810900000|2022-01-10 10:35:00|129|128.98|128.96|128.9|129.06|129|128.8|128.74|151904
1641811200000|2022-01-10 10:40:00|128.98|128.92|129.16|129.12|129.16|129.14|128.92|128.86|171977
1641811500000|2022-01-10 10:45:00|129.14|129.14|129.1|129.06|129.16|129.14|128.94|128.88|357957
1641811800000|2022-01-10 10:50:00|129.12|129.08|128.72|128.62|129.14|129.08|128.72|128.58|188008
1641812100000|2022-01-10 10:55:00|128.7|128.64|128.9|128.82|128.96|128.9|128.68|128.58|164860
1641812400000|2022-01-10 11:00:00|128.92|128.86|128.9|128.82|129.02|129|128.78|128.76|132787
1641812700000|2022-01-10 11:05:00|128.92|128.84|129.18|129.1|129.18|129.12|128.92|128.84|124857
1641813000000|2022-01-10 11:10:00|129.16|129.12|128.96|128.9|129.36|129.26|128.94|128.88|247210
1641813300000|2022-01-10 11:15:00|128.94|128.86|128.84|128.76|129.04|128.96|128.78|128.7|122484
1641813600000|2022-01-10 11:20:00|128.82|128.78|129.06|129|129.18|129.14|128.82|128.76|92973
1641813900000|2022-01-10 11:25:00|129.08|129.02|129.16|129.1|129.16|129.1|128.98|128.9|185846
1641814200000|2022-01-10 11:30:00|129.14|129.08|129.18|129.14|129.22|129.18|129.04|128.94|246340
1641814500000|2022-01-10 11:35:00|129.16|129.12|129.02|128.98|129.22|129.14|129|128.92|191268
1641814800000|2022-01-10 11:40:00|129.04|129|129.06|128.98|129.08|129.04|128.9|128.84|191097
1641815100000|2022-01-10 11:45:00|129.04|128.96|129.1|129.04|129.16|129.12|128.76|128.66|70705
1641815400000|2022-01-10 11:50:00|129.12|129.06|129.14|129.06|129.18|129.14|128.98|128.94|114060
1641815700000|2022-01-10 11:55:00|129.12|129.08|129.34|129.28|129.4|129.3|129.06|128.98|100247
1641816000000|2022-01-10 12:00:00|129.36|129.34|129.26|129.22|129.58|129.48|129.18|129.12|139992
1641816300000|2022-01-10 12:05:00|129.28|129.24|129.28|129.22|129.38|129.28|129.24|129.2|50878
1641816600000|2022-01-10 12:10:00|129.3|129.26|129.4|129.36|129.54|129.46|129.3|129.26|110925
1641816900000|2022-01-10 12:15:00|129.38|129.32|129.3|129.26|129.5|129.44|129.3|129.24|154926
1641817200000|2022-01-10 12:20:00|129.32|129.28|128.54|128.48|129.4|129.36|128.4|128.3|1697478
1641817500000|2022-01-10 12:25:00|128.56|128.54|128.68|128.6|129|128.9|128.5|128.48|414943
1641817800000|2022-01-10 12:30:00|128.66|128.62|128.2|128.12|128.72|128.68|128.14|128.04|124857
1641818100000|2022-01-10 12:35:00|128.24|128.2|128.16|128.08|128.32|128.26|127.98|127.9|263747
1641818400000|2022-01-10 12:40:00|128.2|128.12|128.38|128.32|128.52|128.44|128.12|128.08|128460
1641818700000|2022-01-10 12:45:00|128.4|128.34|128.6|128.52|128.76|128.72|128.34|128.28|109545
1641819000000|2022-01-10 12:50:00|128.62|128.54|128.52|128.46|128.64|128.6|128.44|128.36|119207
1641819300000|2022-01-10 12:55:00|128.5|128.44|128.5|128.46|128.54|128.46|128.36|128.3|83635
1641819600000|2022-01-10 13:00:00|128.54|128.48|128.34|128.28|128.54|128.5|128.3|128.18|47801
1641819900000|2022-01-10 13:05:00|128.32|128.3|128.32|128.26|128.38|128.36|128.22|128.18|89554
1641820200000|2022-01-10 13:10:00|128.3|128.24|128.3|128.24|128.36|128.32|128.26|128.22|77637
1641820500000|2022-01-10 13:15:00|128.24|128.22|128.2|128.14|128.32|128.26|128.02|127.96|298766
1641820800000|2022-01-10 13:20:00|128.18|128.16|128.42|128.36|128.42|128.36|128.18|128.16|71759
1641821100000|2022-01-10 13:25:00|128.44|128.38|128.82|128.74|128.86|128.78|128.44|128.38|137316
1641821400000|2022-01-10 13:30:00|128.84|128.76|128.74|128.68|128.84|128.76|128.64|128.58|56794
1641821700000|2022-01-10 13:35:00|128.76|128.7|128.92|128.86|128.94|128.88|128.76|128.68|83627
1641822000000|2022-01-10 13:40:00|128.94|128.88|129.2|129.1|129.26|129.16|128.94|128.88|103976
1641822300000|2022-01-10 13:45:00|129.18|129.12|129.06|128.98|129.18|129.14|128.96|128.9|121392
1641822600000|2022-01-10 13:50:00|129.08|129|128.92|128.82|129.24|129.18|128.88|128.8|96593
1641822900000|2022-01-10 13:55:00|128.96|128.86|129.08|128.98|129.1|129.04|128.94|128.86|36753
1641823200000|2022-01-10 14:00:00|129.1|129|129|128.94|129.18|129.1|128.96|128.92|105721
1641823500000|2022-01-10 14:05:00|129.02|128.96|128.94|128.86|129.04|129|128.86|128.78|55735
1641823800000|2022-01-10 14:10:00|128.92|128.84|129.02|128.94|129.14|129.08|128.78|128.72|353468
1641824100000|2022-01-10 14:15:00|129.04|128.96|128.78|128.72|129.08|129.02|128.78|128.7|90141
1641824400000|2022-01-10 14:20:00|128.82|128.74|128.52|128.44|128.82|128.76|128.46|128.38|154253
1641824700000|2022-01-10 14:25:00|128.54|128.46|128.58|128.52|128.74|128.7|128.52|128.46|116816
1641825000000|2022-01-10 14:30:00|128.6|128.5|127.54|127.48|128.96|128.88|127.4|127.32|314353
1641825300000|2022-01-10 14:35:00|127.52|127.44|127.28|127.22|127.54|127.48|126.9|126.86|649941
1641825600000|2022-01-10 14:40:00|127.34|127.2|127.46|127.36|127.56|127.42|127.14|127|218133
1641825900000|2022-01-10 14:45:00|127.44|127.32|127.52|127.4|127.54|127.46|127.3|127.16|104482
1641826200000|2022-01-10 14:50:00|127.54|127.38|127.56|127.46|127.7|127.62|127.32|127.22|143480
1641826500000|2022-01-10 14:55:00|127.54|127.44|127.56|127.52|127.86|127.72|127.44|127.4|136092
1641826800000|2022-01-10 15:00:00|127.54|127.46|127.02|126.94|127.58|127.48|126.96|126.86|301574
1641827100000|2022-01-10 15:05:00|127|126.96|127.2|127.1|127.36|127.28|127|126.94|295511
1641827400000|2022-01-10 15:10:00|127.18|127.06|127.2|127.14|127.38|127.3|126.9|126.84|373444
1641827700000|2022-01-10 15:15:00|127.22|127.16|127.12|127.08|127.44|127.34|127.04|126.98|190807
1641828000000|2022-01-10 15:20:00|127.14|127.1|126.64|126.6|127.22|127.18|126.64|126.54|729235
1641828300000|2022-01-10 15:25:00|126.62|126.58|126.58|126.5|126.78|126.7|126.52|126.42|287161
1641828600000|2022-01-10 15:30:00|126.54|126.48|126.62|126.58|126.7|126.64|126.52|126.44|253871
1641828900000|2022-01-10 15:35:00|126.6|126.54|126.36|126.3|126.68|126.58|126.26|126.22|538548
1641829200000|2022-01-10 15:40:00|126.38|126.32|126.44|126.34|126.52|126.46|126.28|126.2|155724
1641829500000|2022-01-10 15:45:00|126.42|126.32|126.3|126.24|126.56|126.5|126.26|126.2|185256
1641829800000|2022-01-10 15:50:00|126.28|126.22|126.5|126.42|126.5|126.42|126.28|126.22|212029
1641830100000|2022-01-10 15:55:00|126.48|126.44|126.62|126.56|126.72|126.64|126.34|126.3|226012
1641830400000|2022-01-10 16:00:00|126.6|126.54|126.82|126.76|126.88|126.8|126.5|126.46|153001
1641830700000|2022-01-10 16:05:00|126.84|126.78|126.9|126.84|126.92|126.84|126.74|126.7|194094
1641831000000|2022-01-10 16:10:00|126.92|126.92|127.1|127.04|127.16|127.08|126.84|126.8|251779
1641831300000|2022-01-10 16:15:00|127.08|127.06|127.32|127.28|127.34|127.3|126.98|126.96|235458
1641831600000|2022-01-10 16:20:00|127.34|127.3|127.36|127.32|127.5|127.46|127.34|127.26|185515
1641831900000|2022-01-10 16:25:00|127.34|127.3|127.9|127.78|127.9|127.8|127.3|127.26|656048
1641888000000|2022-01-11 08:00:00|129|127.66|128.54|128.38|129|128.98|128.08|127.6|506355
1641888300000|2022-01-11 08:05:00|128.66|128.4|127.8|127.62|129|128.98|127.48|127.26|234014
1641888600000|2022-01-11 08:10:00|127.84|127.58|126.7|126.52|127.84|127.58|126.56|126.46|256970
1641888900000|2022-01-11 08:15:00|126.72|126.56|126.64|126.52|127.18|126.96|126|125.84|537130
1641889200000|2022-01-11 08:20:00|126.7|126.5|126.7|126.58|127|126.84|126.54|126.38|196882
1641889500000|2022-01-11 08:25:00|126.74|126.6|126.54|126.46|126.76|126.62|126.38|126.3|208255
1641889800000|2022-01-11 08:30:00|126.52|126.42|126.44|126.34|126.7|126.62|126.24|126.18|344817
1641890100000|2022-01-11 08:35:00|126.46|126.36|126.48|126.38|126.72|126.58|126.42|126.34|115210
1641890400000|2022-01-11 08:40:00|126.5|126.4|127.06|126.94|127.08|126.94|126.38|126.26|70888
1641890700000|2022-01-11 08:45:00|127.08|126.96|127.32|127.24|127.48|127.34|126.88|126.72|122262
1641891000000|2022-01-11 08:50:00|127.34|127.18|127.28|127.2|127.42|127.26|126.94|126.82|139171
1641891300000|2022-01-11 08:55:00|127.26|127.14|127.36|127.22|127.44|127.3|126.98|126.88|41023
1641891600000|2022-01-11 09:00:00|127.38|127.24|127.66|127.6|127.76|127.64|127.26|127.12|54236
1641891900000|2022-01-11 09:05:00|127.64|127.56|127|126.92|127.66|127.56|127|126.9|237918
1641892200000|2022-01-11 09:10:00|126.98|126.9|126.52|126.44|127|126.94|126.5|126.4|189627
1641892500000|2022-01-11 09:15:00|126.5|126.46|126.8|126.74|126.86|126.76|126.5|126.44|114989
1641892800000|2022-01-11 09:20:00|126.78|126.72|126.46|126.4|126.78|126.72|126.36|126.24|80592
1641893100000|2022-01-11 09:25:00|126.44|126.36|126.64|126.54|126.66|126.58|126.24|126.14|287845
1641893400000|2022-01-11 09:30:00|126.62|126.52|126.72|126.6|126.98|126.86|126.4|126.34|91836
1641893700000|2022-01-11 09:35:00|126.7|126.62|126.82|126.74|126.82|126.74|126.58|126.52|126466
1641894000000|2022-01-11 09:40:00|126.8|126.72|126.58|126.5|126.8|126.72|126.54|126.44|139051
1641894300000|2022-01-11 09:45:00|126.56|126.48|126.6|126.52|126.64|126.58|126.42|126.32|71388
1641894600000|2022-01-11 09:50:00|126.62|126.54|126.58|126.52|126.7|126.66|126.08|126|232920
1641894900000|2022-01-11 09:55:00|126.56|126.5|126.26|126.2|126.56|126.5|126.24|126.16|204673
1641895200000|2022-01-11 10:00:00|126.28|126.22|126.14|126.04|126.28|126.24|125.88|125.82|247792
1641895500000|2022-01-11 10:05:00|126.12|126.1|125.92|125.86|126.38|126.26|125.9|125.8|296318
1641895800000|2022-01-11 10:10:00|125.9|125.84|125.72|125.7|126|125.92|125.72|125.62|75322
1641896100000|2022-01-11 10:15:00|125.7|125.64|125.8|125.74|126|125.94|125.68|125.58|239278
1641896400000|2022-01-11 10:20:00|125.82|125.76|125.8|125.7|125.92|125.86|125.68|125.58|106820
1641896700000|2022-01-11 10:25:00|125.76|125.72|125.6|125.52|125.84|125.76|125.56|125.5|108415
1641897000000|2022-01-11 10:30:00|125.64|125.56|125.6|125.56|125.7|125.64|125.54|125.5|116419
1641897300000|2022-01-11 10:35:00|125.64|125.54|125.76|125.68|125.78|125.68|125.54|125.5|156065
1641897600000|2022-01-11 10:40:00|125.78|125.7|125.86|125.78|125.92|125.82|125.68|125.62|260653
1641897900000|2022-01-11 10:45:00|125.84|125.76|126.22|126.12|126.24|126.16|125.8|125.76|100322
1641898200000|2022-01-11 10:50:00|126.18|126.16|125.86|125.82|126.38|126.26|125.86|125.78|114512
1641898500000|2022-01-11 10:55:00|125.84|125.8|125.92|125.86|126|125.94|125.78|125.72|95751
1641898800000|2022-01-11 11:00:00|125.94|125.88|126|125.94|126.08|126|125.92|125.86|39147
1641899100000|2022-01-11 11:05:00|126.04|125.96|125.88|125.86|126.08|126.02|125.76|125.7|188503
1641899400000|2022-01-11 11:10:00|125.84|125.82|125.6|125.54|126|125.94|125.6|125.52|151788
1641899700000|2022-01-11 11:15:00|125.62|125.56|125.6|125.54|125.72|125.66|125.44|125.36|189216
1641900000000|2022-01-11 11:20:00|125.62|125.56|125.64|125.58|125.78|125.7|125.58|125.48|68053
1641900300000|2022-01-11 11:25:00|125.66|125.6|125.8|125.72|125.86|125.82|125.66|125.6|256756
1641900600000|2022-01-11 11:30:00|125.82|125.74|125.98|125.92|126.02|125.94|125.8|125.74|104316
1641900900000|2022-01-11 11:35:00|126|125.94|126.06|126.02|126.08|126.02|125.98|125.9|98496
1641901200000|2022-01-11 11:40:00|126.08|126.04|126.24|126.16|126.36|126.26|126.08|126.04|22224
1641901500000|2022-01-11 11:45:00|126.22|126.14|126.2|126.16|126.22|126.16|126.08|126.04|26801
1641901800000|2022-01-11 11:50:00|126.18|126.14|126.18|126.14|126.18|126.14|126.1|126.06|36819
1641902100000|2022-01-11 11:55:00|126.16|126.12|126.24|126.14|126.42|126.38|126.06|126.02|84243
1641902400000|2022-01-11 12:00:00|126.22|126.12|126.18|126.16|126.3|126.2|126.08|125.98|136219
1641902700000|2022-01-11 12:05:00|126.2|126.14|125.94|125.9|126.28|126.2|125.9|125.78|168326
1641903000000|2022-01-11 12:10:00|125.92|125.88|126.08|126.02|126.08|126.02|125.9|125.86|64975
1641903300000|2022-01-11 12:15:00|126.06|126.06|126.14|126.08|126.14|126.1|126.06|126.06|36014
1641903600000|2022-01-11 12:20:00|126.12|126.1|126.18|126.14|126.26|126.22|126.12|126.06|46492
1641903900000|2022-01-11 12:25:00|126.16|126.1|126.5|126.44|126.56|126.48|126.16|126.08|34226
1641904200000|2022-01-11 12:30:00|126.48|126.42|126.5|126.46|126.54|126.52|126.48|126.42|68071
1641904500000|2022-01-11 12:35:00|126.52|126.48|126.54|126.48|126.62|126.54|126.5|126.46|49234
1641904800000|2022-01-11 12:40:00|126.56|126.5|127.12|127.02|127.14|127.02|126.56|126.5|98283
1641905100000|2022-01-11 12:45:00|127.1|127.04|127.12|127.06|127.46|127.4|127.1|127.04|136263
1641905400000|2022-01-11 12:50:00|127.1|127.04|126.86|126.74|127.14|127.1|126.86|126.74|117930
1641905700000|2022-01-11 12:55:00|126.84|126.76|126.98|126.92|127.02|126.92|126.8|126.72|104324
1641906000000|2022-01-11 13:00:00|126.96|126.9|126.82|126.76|126.96|126.9|126.82|126.76|58230
1641906300000|2022-01-11 13:05:00|126.78|126.72|126.7|126.64|126.78|126.72|126.64|126.56|31560
1641906600000|2022-01-11 13:10:00|126.68|126.62|126.64|126.6|126.68|126.62|126.52|126.46|52601
1641906900000|2022-01-11 13:15:00|126.68|126.62|126.36|126.3|126.7|126.66|126.32|126.28|70459
1641907200000|2022-01-11 13:20:00|126.34|126.28|126.16|126.14|126.34|126.3|125.98|125.88|196125
1641907500000|2022-01-11 13:25:00|126.18|126.16|126.18|126.1|126.36|126.3|126.16|126.1|37700
1641907800000|2022-01-11 13:30:00|126.2|126.14|126.12|126.06|126.22|126.18|126.12|126.06|42235
1641908100000|2022-01-11 13:35:00|126.1|126.08|126.08|126.06|126.14|126.08|126.04|126|25778
1641908400000|2022-01-11 13:40:00|126.06|126.04|126.14|126.06|126.22|126.14|126.02|125.92|29309
1641908700000|2022-01-11 13:45:00|126.12|126.1|126.28|126.22|126.36|126.3|126.1|126.06|39162
1641909000000|2022-01-11 13:50:00|126.3|126.24|126.2|126.14|126.34|126.3|126.2|126.12|19661
1641909300000|2022-01-11 13:55:00|126.18|126.16|126.2|126.12|126.24|126.2|126.14|126.06|26849
1641909600000|2022-01-11 14:00:00|126.22|126.14|125.92|125.88|126.26|126.2|125.92|125.88|157349
1641909900000|2022-01-11 14:05:00|125.9|125.86|125.8|125.74|125.9|125.86|125.72|125.62|31748
1641910200000|2022-01-11 14:10:00|125.78|125.72|125.92|125.82|126.08|126.02|125.72|125.64|119639
1641910500000|2022-01-11 14:15:00|125.9|125.86|126.02|125.98|126.08|126|125.86|125.78|63680
1641910800000|2022-01-11 14:20:00|126.06|126|125.96|125.88|126.08|126.02|125.92|125.86|50858
1641911100000|2022-01-11 14:25:00|125.94|125.9|125.92|125.88|126.1|126.06|125.9|125.82|102605
1641911400000|2022-01-11 14:30:00|125.94|125.9|126.3|126.24|126.34|126.3|125.82|125.76|328004
1641911700000|2022-01-11 14:35:00|126.34|126.26|126.22|126.16|126.44|126.38|126.18|126.1|159215
1641912000000|2022-01-11 14:40:00|126.24|126.18|126.2|126.12|126.28|126.18|126.02|125.94|83925
1641912300000|2022-01-11 14:45:00|126.16|126.1|126.12|126.1|126.18|126.1|126|125.96|81987
1641912600000|2022-01-11 14:50:00|126.1|126.08|126.3|126.24|126.66|126.54|126.06|126|147127
1641912900000|2022-01-11 14:55:00|126.28|126.22|126.12|126.08|126.3|126.22|126.1|126.02|66748
1641913200000|2022-01-11 15:00:00|126.1|126.06|126.58|126.54|126.66|126.58|126.08|126.06|86741
1641913500000|2022-01-11 15:05:00|126.56|126.5|126.36|126.28|126.74|126.68|126.28|126.22|110937
1641913800000|2022-01-11 15:10:00|126.34|126.3|126.26|126.22|126.5|126.44|126.24|126.18|483020
1641914100000|2022-01-11 15:15:00|126.28|126.24|126.1|126.02|126.36|126.3|126.04|126|264635
1641914400000|2022-01-11 15:20:00|126.12|126.04|126.2|126.16|126.4|126.32|126.02|126|233783
1641914700000|2022-01-11 15:25:00|126.22|126.14|126.6|126.56|126.7|126.64|126.22|126.14|318858
1641915000000|2022-01-11 15:30:00|126.62|126.58|126.4|126.36|126.92|126.84|126.4|126.34|382255
1641915300000|2022-01-11 15:35:00|126.42|126.38|126.6|126.54|126.64|126.56|126.42|126.38|94384
1641915600000|2022-01-11 15:40:00|126.64|126.56|126.56|126.52|126.7|126.6|126.5|126.46|77974
1641915900000|2022-01-11 15:45:00|126.54|126.5|126.46|126.4|126.62|126.58|126.42|126.4|108416
1641916200000|2022-01-11 15:50:00|126.48|126.42|126.6|126.54|126.72|126.64|126.48|126.42|41544
1641916500000|2022-01-11 15:55:00|126.62|126.56|126.58|126.54|126.66|126.6|126.26|126.08|239568
1641916800000|2022-01-11 16:00:00|126.6|126.58|126.88|126.82|126.92|126.9|126.5|126.46|295598
1641917100000|2022-01-11 16:05:00|126.9|126.84|127.02|126.96|127.16|127.1|126.84|126.82|268511
1641917400000|2022-01-11 16:10:00|127|126.98|126.72|126.7|127|127|126.66|126.6|246174
1641917700000|2022-01-11 16:15:00|126.7|126.66|126.7|126.66|126.84|126.8|126.68|126.62|87878
1641918000000|2022-01-11 16:20:00|126.68|126.64|126.84|126.8|127.12|127.06|126.64|126.6|287491
1641918300000|2022-01-11 16:25:00|126.86|126.82|127.24|127.2|127.34|127.28|126.86|126.8|775248
1641974400000|2022-01-12 08:00:00|128|127.52|127.68|127.42|128.48|128.2|127.68|127.36|613343
1641974700000|2022-01-12 08:05:00|127.42|127.4|127.38|127.2|127.86|127.66|127.3|127.14|141680
1641975000000|2022-01-12 08:10:00|127.44|127.22|128.18|128|128.2|128|127.4|127.22|243616
1641975300000|2022-01-12 08:15:00|128.16|127.94|128.28|128.16|128.38|128.24|128.02|127.86|422088
1641975600000|2022-01-12 08:20:00|128.26|128.18|128.12|128.04|128.48|128.36|128.02|127.88|284053
1641975900000|2022-01-12 08:25:00|128.14|128.06|127.98|127.84|128.34|128.24|127.76|127.62|261914
1641976200000|2022-01-12 08:30:00|128.02|127.82|127.5|127.42|128.12|128|127.5|127.42|272286
1641976500000|2022-01-12 08:35:00|127.52|127.44|127.32|127.22|127.6|127.56|127.16|127.08|151900
1641976800000|2022-01-12 08:40:00|127.3|127.18|127.3|127.2|127.42|127.34|127.16|127.08|259951
1641977100000|2022-01-12 08:45:00|127.28|127.16|127.2|127.1|127.42|127.3|127.14|127|172255
1641977400000|2022-01-12 08:50:00|127.18|127.04|127.52|127.4|127.64|127.56|127.08|127|141395
1641977700000|2022-01-12 08:55:00|127.54|127.46|127.6|127.5|127.7|127.62|127.38|127.3|165754
1641978000000|2022-01-12 09:00:00|127.62|127.48|128.16|128.06|128.16|128.06|127.6|127.46|112667
1641978300000|2022-01-12 09:05:00|128.2|128.08|128.42|128.3|128.5|128.44|128|127.88|210227
1641978600000|2022-01-12 09:10:00|128.44|128.32|128.48|128.4|128.6|128.5|128.3|128.24|337521
1641978900000|2022-01-12 09:15:00|128.46|128.42|127.98|127.92|128.54|128.46|127.94|127.84|294080
1641979200000|2022-01-12 09:20:00|128|127.94|128.06|127.98|128.36|128.26|127.98|127.9|250085
1641979500000|2022-01-12 09:25:00|128.08|128|128.38|128.3|128.42|128.38|128.02|127.98|108349
1641979800000|2022-01-12 09:30:00|128.36|128.32|128.2|128.12|128.42|128.38|128.04|127.96|119061
1641980100000|2022-01-12 09:35:00|128.22|128.14|128|127.94|128.26|128.16|127.9|127.82|299905
1641980400000|2022-01-12 09:40:00|127.98|127.92|127.98|127.9|128.04|127.96|127.8|127.68|116295
1641980700000|2022-01-12 09:45:00|127.96|127.88|127.8|127.74|128.18|128.08|127.8|127.7|91105
1641981000000|2022-01-12 09:50:00|127.82|127.76|127.68|127.62|127.92|127.84|127.56|127.48|135961
1641981300000|2022-01-12 09:55:00|127.66|127.64|127.66|127.6|127.96|127.86|127.6|127.52|136241
1641981600000|2022-01-12 10:00:00|127.68|127.62|127.5|127.42|127.78|127.68|127.48|127.4|115376
1641981900000|2022-01-12 10:05:00|127.52|127.44|127.42|127.32|127.62|127.54|127.36|127.3|74168
1641982200000|2022-01-12 10:10:00|127.4|127.34|127.36|127.32|127.54|127.44|127.36|127.3|66971
1641982500000|2022-01-12 10:15:00|127.38|127.34|127.24|127.16|127.44|127.38|127.22|127.14|114192
1641982800000|2022-01-12 10:20:00|127.26|127.2|127.7|127.64|127.72|127.64|127.2|127.12|149678
1641983100000|2022-01-12 10:25:00|127.72|127.66|127.7|127.62|127.92|127.8|127.64|127.56|74720
1641983400000|2022-01-12 10:30:00|127.68|127.64|127.44|127.38|127.72|127.64|127.4|127.3|134740
1641983700000|2022-01-12 10:35:00|127.48|127.4|127.62|127.56|127.64|127.56|127.44|127.36|58326
1641984000000|2022-01-12 10:40:00|127.6|127.54|127.5|127.44|127.62|127.54|127.4|127.32|24082
1641984300000|2022-01-12 10:45:00|127.52|127.46|127.9|127.82|127.92|127.82|127.52|127.46|115764
1641984600000|2022-01-12 10:50:00|127.92|127.84|128|127.9|128|127.94|127.88|127.8|144118
1641984900000|2022-01-12 10:55:00|128.02|127.94|128.06|127.98|128.06|127.98|127.9|127.82|83236
1641985200000|2022-01-12 11:00:00|128.08|128|128.04|127.96|128.1|128.08|127.98|127.92|61609
1641985500000|2022-01-12 11:05:00|128.06|127.98|127.84|127.78|128.08|128|127.84|127.74|78800
1641985800000|2022-01-12 11:10:00|127.82|127.76|127.78|127.7|127.98|127.92|127.74|127.66|92107
1641986100000|2022-01-12 11:15:00|127.74|127.68|127.48|127.4|127.78|127.68|127.38|127.3|112426
1641986400000|2022-01-12 11:20:00|127.46|127.42|127.92|127.82|127.92|127.82|127.46|127.42|51636
1641986700000|2022-01-12 11:25:00|127.94|127.84|128|127.94|128.06|127.96|127.92|127.84|54137
1641987000000|2022-01-12 11:30:00|127.98|127.92|127.9|127.88|128.02|127.98|127.86|127.8|124670
1641987300000|2022-01-12 11:35:00|127.88|127.86|127.48|127.46|127.9|127.86|127.48|127.4|41606
1641987600000|2022-01-12 11:40:00|127.52|127.48|127.5|127.44|127.6|127.54|127.48|127.4|29696
1641987900000|2022-01-12 11:45:00|127.48|127.46|127.4|127.34|127.58|127.52|127.4|127.32|38439
1641988200000|2022-01-12 11:50:00|127.42|127.36|127.38|127.3|127.5|127.42|127.32|127.28|47922
1641988500000|2022-01-12 11:55:00|127.34|127.26|127.28|127.22|127.36|127.28|127.24|127.16|41743
1641988800000|2022-01-12 12:00:00|127.32|127.24|127.44|127.38|127.5|127.44|127.3|127.24|140915
1641989100000|2022-01-12 12:05:00|127.46|127.4|127.32|127.26|127.54|127.48|127.32|127.24|29190
1641989400000|2022-01-12 12:10:00|127.34|127.28|127.42|127.34|127.54|127.48|127.34|127.26|43171
1641989700000|2022-01-12 12:15:00|127.44|127.36|127.52|127.44|127.64|127.54|127.44|127.36|100883
1641990000000|2022-01-12 12:20:00|127.54|127.46|127.44|127.42|127.72|127.64|127.4|127.3|66845
1641990300000|2022-01-12 12:25:00|127.42|127.4|127.48|127.42|127.52|127.46|127.38|127.32|94606
1641990600000|2022-01-12 12:30:00|127.46|127.44|127.42|127.34|127.46|127.44|127.34|127.26|21175
1641990900000|2022-01-12 12:35:00|127.4|127.3|127.2|127.16|127.42|127.34|127.18|127.1|48974
1641991200000|2022-01-12 12:40:00|127.22|127.18|127.56|127.52|127.62|127.56|127.22|127.18|100415
1641991500000|2022-01-12 12:45:00|127.54|127.5|127.52|127.46|127.66|127.62|127.52|127.44|41439
1641991800000|2022-01-12 12:50:00|127.54|127.48|127.66|127.64|127.74|127.68|127.54|127.48|66363
1641992100000|2022-01-12 12:55:00|127.64|127.62|127.58|127.5|127.68|127.64|127.54|127.48|41768
1641992400000|2022-01-12 13:00:00|127.56|127.52|127.46|127.42|127.66|127.58|127.4|127.32|40021
1641992700000|2022-01-12 13:05:00|127.5|127.44|127.42|127.34|127.58|127.52|127.4|127.32|68877
1641993000000|2022-01-12 13:10:00|127.44|127.36|127.34|127.3|127.46|127.4|127.26|127.18|88227
1641993300000|2022-01-12 13:15:00|127.32|127.26|127.4|127.36|127.44|127.4|127.28|127.24|74119
1641993600000|2022-01-12 13:20:00|127.38|127.34|127.52|127.44|127.58|127.5|127.28|127.22|64774
1641993900000|2022-01-12 13:25:00|127.54|127.46|127.5|127.44|127.6|127.52|127.4|127.32|73164
1641994200000|2022-01-12 13:30:00|127.48|127.42|127.54|127.5|127.72|127.62|127.4|127.3|140960
1641994500000|2022-01-12 13:35:00|127.58|127.52|127.62|127.58|127.8|127.72|127.58|127.5|67820
1641994800000|2022-01-12 13:40:00|127.64|127.6|127.34|127.28|127.68|127.62|127.34|127.26|67495
1641995100000|2022-01-12 13:45:00|127.32|127.26|127.08|127.04|127.32|127.26|127.06|127|64221
1641995400000|2022-01-12 13:50:00|127.06|127.06|127.2|127.12|127.28|127.22|127|126.9|121410
1641995700000|2022-01-12 13:55:00|127.18|127.1|127.14|127.08|127.34|127.26|127.12|127.02|76660
1641996000000|2022-01-12 14:00:00|127.12|127.04|127.04|126.96|127.12|127.08|126.94|126.86|76953
1641996300000|2022-01-12 14:05:00|127.02|126.94|127|126.98|127.08|127.04|126.98|126.92|62639
1641996600000|2022-01-12 14:10:00|127.02|126.96|126.96|126.92|127.08|127.04|126.96|126.88|183550
1641996900000|2022-01-12 14:15:00|126.94|126.88|126.8|126.74|126.94|126.88|126.74|126.66|63264
1641997200000|2022-01-12 14:20:00|126.82|126.76|126.98|126.9|127.06|127|126.82|126.76|47082
1641997500000|2022-01-12 14:25:00|126.92|126.88|126.72|126.64|126.96|126.88|126.72|126.64|62787
1641997800000|2022-01-12 14:30:00|126.7|126.62|126.84|126.78|127.04|126.98|126.58|126.52|277322
1641998100000|2022-01-12 14:35:00|126.78|126.76|126.94|126.88|126.98|126.92|126.64|126.56|128125
1641998400000|2022-01-12 14:40:00|126.92|126.84|126.94|126.9|127.08|127.02|126.78|126.72|94065
1641998700000|2022-01-12 14:45:00|126.96|126.92|126.9|126.88|127.04|126.98|126.76|126.68|121667
1641999000000|2022-01-12 14:50:00|126.94|126.9|127.14|127.12|127.18|127.14|126.94|126.88|159640
1641999300000|2022-01-12 14:55:00|127.12|127.1|127.32|127.26|127.36|127.26|127|126.94|288013
1641999600000|2022-01-12 15:00:00|127.34|127.3|127.18|127.14|127.44|127.42|127.14|127.06|222483
1641999900000|2022-01-12 15:05:00|127.16|127.16|127.36|127.3|127.38|127.32|127.04|127|125563
1642000200000|2022-01-12 15:10:00|127.34|127.28|127.34|127.3|127.54|127.48|127.26|127.18|148446
1642000500000|2022-01-12 15:15:00|127.36|127.26|127.26|127.22|127.4|127.36|127.16|127.12|176786
1642000800000|2022-01-12 15:20:00|127.24|127.2|127.22|127.16|127.32|127.24|127.08|127.02|270141
1642001100000|2022-01-12 15:25:00|127.2|127.18|127.2|127.16|127.38|127.3|127.12|127.08|381289
1642001400000|2022-01-12 15:30:00|127.22|127.18|127.2|127.16|127.36|127.28|127.1|127.04|257635
1642001700000|2022-01-12 15:35:00|127.22|127.18|127.38|127.34|127.64|127.58|127.22|127.18|378143
1642002000000|2022-01-12 15:40:00|127.4|127.36|127.18|127.14|127.42|127.38|127.16|127.12|529695
1642002300000|2022-01-12 15:45:00|127.16|127.12|126.86|126.82|127.16|127.12|126.8|126.74|94750
1642002600000|2022-01-12 15:50:00|126.88|126.84|126.88|126.82|127.3|127.12|126.74|126.66|551930
1642002900000|2022-01-12 15:55:00|126.86|126.78|126.96|126.94|127.02|126.98|126.76|126.7|234887
1642003200000|2022-01-12 16:00:00|126.98|126.96|127.14|127.12|127.32|127.24|126.98|126.96|133062
1642003500000|2022-01-12 16:05:00|127.12|127.1|126.94|126.9|127.14|127.1|126.84|126.78|275024
1642003800000|2022-01-12 16:10:00|126.96|126.92|127|126.96|127.02|126.98|126.92|126.88|162096
1642004100000|2022-01-12 16:15:00|126.98|126.94|127.42|127.4|127.5|127.44|126.88|126.84|216590
1642004400000|2022-01-12 16:20:00|127.4|127.36|127.38|127.34|127.5|127.44|127.24|127.18|297176
1642004700000|2022-01-12 16:25:00|127.4|127.36|127.44|127.38|127.58|127.5|127.34|127.3|203353
1642060800000|2022-01-13 08:00:00|126.3|125.74|126.62|126.54|126.62|126.58|125.82|125.5|865774
1642061100000|2022-01-13 08:05:00|126.66|126.56|127.12|126.94|127.28|127.1|126.64|126.48|331421
1642061400000|2022-01-13 08:10:00|127.1|126.88|126.96|126.82|127.36|127.16|126.9|126.72|207714
1642061700000|2022-01-13 08:15:00|126.94|126.8|126.82|126.72|126.94|126.84|126.56|126.44|146918
1642062000000|2022-01-13 08:20:00|126.8|126.7|126.74|126.62|126.84|126.74|126.68|126.56|49947
1642062300000|2022-01-13 08:25:00|126.72|126.64|127.06|126.96|127.1|127|126.64|126.5|107410
1642062600000|2022-01-13 08:30:00|127.08|126.98|126.94|126.84|127.2|127.14|126.9|126.8|134108
1642062900000|2022-01-13 08:35:00|126.92|126.8|127.02|126.96|127.2|127.14|126.92|126.8|145263
1642063200000|2022-01-13 08:40:00|127|126.92|126.9|126.84|127|126.92|126.68|126.56|32740
1642063500000|2022-01-13 08:45:00|126.88|126.86|126.98|126.88|127.02|126.92|126.56|126.46|64022
1642063800000|2022-01-13 08:50:00|127|126.9|126.96|126.86|127.08|126.98|126.92|126.86|36061
1642064100000|2022-01-13 08:55:00|126.94|126.84|126.82|126.72|126.94|126.84|126.66|126.54|116624
1642064400000|2022-01-13 09:00:00|126.8|126.74|126.64|126.54|126.8|126.74|126.44|126.36|68906
1642064700000|2022-01-13 09:05:00|126.66|126.56|126.84|126.72|126.94|126.82|126.56|126.46|121823
1642065000000|2022-01-13 09:10:00|126.82|126.7|126.88|126.78|126.9|126.82|126.64|126.56|60255
1642065300000|2022-01-13 09:15:00|126.86|126.76|126.8|126.74|126.86|126.8|126.68|126.6|56725
1642065600000|2022-01-13 09:20:00|126.78|126.76|126.8|126.76|126.9|126.84|126.7|126.62|25087
1642065900000|2022-01-13 09:25:00|126.78|126.72|126.94|126.84|126.98|126.88|126.74|126.68|67778
1642066200000|2022-01-13 09:30:00|126.96|126.86|126.98|126.9|126.98|126.9|126.88|126.78|45098
1642066500000|2022-01-13 09:35:00|126.96|126.88|127.08|126.98|127.18|127.08|126.88|126.78|117130
1642066800000|2022-01-13 09:40:00|127.06|127|126.9|126.84|127.08|127|126.84|126.76|88823
1642067100000|2022-01-13 09:45:00|126.92|126.86|126.68|126.62|127.04|126.96|126.68|126.62|93732
1642067400000|2022-01-13 09:50:00|126.66|126.6|126.64|126.56|126.86|126.78|126.56|126.46|68677
1642067700000|2022-01-13 09:55:00|126.62|126.58|126.82|126.74|126.82|126.78|126.58|126.48|39940
1642068000000|2022-01-13 10:00:00|126.8|126.76|126.94|126.9|127.06|126.96|126.8|126.76|22497
1642068300000|2022-01-13 10:05:00|126.92|126.88|126.96|126.88|126.98|126.92|126.88|126.84|25310
1642068600000|2022-01-13 10:10:00|126.98|126.9|126.86|126.82|127.08|127.04|126.86|126.8|41049
1642068900000|2022-01-13 10:15:00|126.9|126.84|126.84|126.76|127.04|126.96|126.8|126.74|127793
1642069200000|2022-01-13 10:20:00|126.82|126.74|126.62|126.58|126.88|126.8|126.6|126.56|115890
1642069500000|2022-01-13 10:25:00|126.6|126.56|126.8|126.74|126.92|126.84|126.56|126.5|85143
1642069800000|2022-01-13 10:30:00|126.78|126.7|126.66|126.6|126.78|126.72|126.64|126.56|8394
1642070100000|2022-01-13 10:35:00|126.68|126.62|126.76|126.7|126.78|126.72|126.68|126.62|38666
1642070400000|2022-01-13 10:40:00|126.74|126.68|126.88|126.8|126.94|126.88|126.68|126.62|66130
1642070700000|2022-01-13 10:45:00|126.9|126.82|126.8|126.72|126.94|126.92|126.76|126.68|56204
1642071000000|2022-01-13 10:50:00|126.78|126.74|126.76|126.72|126.84|126.8|126.72|126.66|21260
1642071300000|2022-01-13 10:55:00|126.78|126.74|126.82|126.74|126.86|126.82|126.76|126.68|35049
1642071600000|2022-01-13 11:00:00|126.84|126.76|126.72|126.66|126.88|126.82|126.68|126.62|31315
1642071900000|2022-01-13 11:05:00|126.7|126.68|126.8|126.74|126.82|126.76|126.58|126.5|152809
1642072200000|2022-01-13 11:10:00|126.78|126.7|126.68|126.62|126.78|126.72|126.68|126.6|108896
1642072500000|2022-01-13 11:15:00|126.7|126.64|126.86|126.78|127.06|126.98|126.7|126.64|155196
1642072800000|2022-01-13 11:20:00|126.84|126.76|126.72|126.64|126.84|126.76|126.68|126.6|25055
1642073100000|2022-01-13 11:25:00|126.7|126.62|126.64|126.58|126.74|126.68|126.58|126.5|31213
1642073400000|2022-01-13 11:30:00|126.62|126.56|126.8|126.72|126.8|126.72|126.56|126.48|68405
1642073700000|2022-01-13 11:35:00|126.82|126.74|126.8|126.72|126.86|126.78|126.68|126.6|33313
1642074000000|2022-01-13 11:40:00|126.78|126.68|126.78|126.74|126.84|126.76|126.7|126.64|11484
1642074300000|2022-01-13 11:45:00|126.8|126.76|126.9|126.86|126.94|126.88|126.76|126.7|65754
1642074600000|2022-01-13 11:50:00|126.88|126.84|127|126.94|127.1|127.04|126.84|126.8|176503
1642074900000|2022-01-13 11:55:00|127.02|126.96|126.92|126.86|127.02|126.96|126.88|126.82|22028
1642075200000|2022-01-13 12:00:00|126.94|126.88|126.84|126.8|127.08|127.02|126.82|126.76|71472
1642075500000|2022-01-13 12:05:00|126.86|126.82|126.78|126.72|126.94|126.86|126.74|126.66|109203
1642075800000|2022-01-13 12:10:00|126.76|126.7|126.8|126.72|126.82|126.74|126.68|126.6|20317
1642076100000|2022-01-13 12:15:00|126.82|126.74|126.76|126.66|126.82|126.78|126.68|126.64|35699
1642076400000|2022-01-13 12:20:00|126.74|126.64|126.9|126.84|126.94|126.86|126.72|126.62|34399
1642076700000|2022-01-13 12:25:00|126.92|126.86|126.82|126.76|127|126.94|126.82|126.76|116309
1642077000000|2022-01-13 12:30:00|126.84|126.74|126.88|126.84|126.9|126.86|126.8|126.72|56362
1642077300000|2022-01-13 12:35:00|126.9|126.82|127|126.92|127.04|127|126.76|126.74|32129
1642077600000|2022-01-13 12:40:00|126.98|126.94|127.04|126.98|127.04|126.98|126.98|126.92|64866
1642077900000|2022-01-13 12:45:00|127.06|127|126.88|126.82|127.3|127.2|126.88|126.82|273132
1642078200000|2022-01-13 12:50:00|126.86|126.8|126.94|126.88|127.12|127.08|126.86|126.78|188540
1642078500000|2022-01-13 12:55:00|126.92|126.9|126.66|126.6|126.92|126.92|126.66|126.6|69639
1642078800000|2022-01-13 13:00:00|126.68|126.62|126.74|126.68|126.78|126.74|126.62|126.52|129493
1642079100000|2022-01-13 13:05:00|126.76|126.7|126.8|126.74|126.88|126.82|126.72|126.62|58975
1642079400000|2022-01-13 13:10:00|126.78|126.72|126.72|126.64|126.8|126.74|126.62|126.54|29259
1642079700000|2022-01-13 13:15:00|126.74|126.66|126.92|126.86|126.92|126.86|126.68|126.6|64914
1642080000000|2022-01-13 13:20:00|126.94|126.88|126.94|126.86|127.06|127|126.86|126.82|78580
1642080300000|2022-01-13 13:25:00|126.96|126.88|126.82|126.72|126.98|126.94|126.8|126.72|64577
1642080600000|2022-01-13 13:30:00|126.84|126.74|126.82|126.74|126.88|126.82|126.66|126.56|69738
1642080900000|2022-01-13 13:35:00|126.84|126.76|126.8|126.72|126.86|126.78|126.72|126.66|74103
1642081200000|2022-01-13 13:40:00|126.78|126.74|126.8|126.78|126.86|126.82|126.76|126.7|29004
1642081500000|2022-01-13 13:45:00|126.82|126.8|127.06|126.98|127.12|127.04|126.82|126.78|50880
1642081800000|2022-01-13 13:50:00|127.08|127|127.18|127.12|127.28|127.22|127.08|127|62258
1642082100000|2022-01-13 13:55:00|127.16|127.1|127.1|127.04|127.16|127.12|127.04|126.98|51351
1642082400000|2022-01-13 14:00:00|127.08|127.02|127.06|126.98|127.12|127.04|126.92|126.88|68241
1642082700000|2022-01-13 14:05:00|127.04|127|127.16|127.12|127.18|127.12|127.02|127|50411
1642083000000|2022-01-13 14:10:00|127.18|127.14|126.98|126.92|127.24|127.16|126.98|126.9|93739
1642083300000|2022-01-13 14:15:00|127|126.94|127|126.92|127.04|126.98|126.86|126.82|133472
1642083600000|2022-01-13 14:20:00|126.98|126.94|126.94|126.9|127.04|126.98|126.94|126.9|42431
1642083900000|2022-01-13 14:25:00|126.92|126.88|126.86|126.82|126.96|126.88|126.84|126.78|35259
1642084200000|2022-01-13 14:30:00|126.88|126.84|126.76|126.72|126.96|126.92|126.72|126.66|398176
1642084500000|2022-01-13 14:35:00|126.78|126.74|126.86|126.8|126.96|126.9|126.72|126.68|109313
1642084800000|2022-01-13 14:40:00|126.84|126.76|126.84|126.76|126.86|126.76|126.62|126.54|144809
1642085100000|2022-01-13 14:45:00|126.86|126.78|126.58|126.52|126.9|126.88|126.46|126.36|277803
1642085400000|2022-01-13 14:50:00|126.6|126.54|127.18|127.14|127.24|127.14|126.6|126.54|316235
1642085700000|2022-01-13 14:55:00|127.22|127.16|127.38|127.32|127.48|127.44|127.18|127.12|155898
1642086000000|2022-01-13 15:00:00|127.4|127.34|127.58|127.54|127.7|127.6|127.4|127.34|228513
1642086300000|2022-01-13 15:05:00|127.6|127.56|127.82|127.78|128|127.9|127.6|127.56|224248
1642086600000|2022-01-13 15:10:00|127.8|127.74|127.18|127.12|127.8|127.74|127|126.98|282917
1642086900000|2022-01-13 15:15:00|127.16|127.08|127.2|127.14|127.28|127.22|127.06|126.98|63708
1642087200000|2022-01-13 15:20:00|127.18|127.16|127.14|127.08|127.56|127.48|127.14|127.06|84957
1642087500000|2022-01-13 15:25:00|127.16|127.06|127.14|127.08|127.22|127.16|127.04|126.98|52301
1642087800000|2022-01-13 15:30:00|127.16|127.1|127.12|127.04|127.36|127.3|127.04|126.96|119280
1642088100000|2022-01-13 15:35:00|127.14|127.06|126.84|126.76|127.16|127.1|126.78|126.74|52409
1642088400000|2022-01-13 15:40:00|126.82|126.78|126.86|126.8|126.96|126.9|126.82|126.74|31554
1642088700000|2022-01-13 15:45:00|126.88|126.82|127.02|126.96|127.08|127.04|126.84|126.78|1214395
1642089000000|2022-01-13 15:50:00|127|126.92|126.84|126.8|127|126.92|126.8|126.74|101001
1642089300000|2022-01-13 15:55:00|126.82|126.78|126.84|126.76|127|126.92|126.76|126.7|119923
1642089600000|2022-01-13 16:00:00|126.86|126.78|126.9|126.84|127.06|127|126.76|126.7|248384
1642089900000|2022-01-13 16:05:00|126.88|126.82|126.86|126.8|127.02|126.94|126.8|126.74|193640
1642090200000|2022-01-13 16:10:00|126.84|126.78|126.9|126.84|127|126.94|126.76|126.72|206886
1642090500000|2022-01-13 16:15:00|126.92|126.86|127.1|127.06|127.12|127.06|126.92|126.84|33557
1642090800000|2022-01-13 16:20:00|127.12|127.08|127.54|127.48|127.56|127.48|127.12|127.06|82288
1642091100000|2022-01-13 16:25:00|127.56|127.5|127.58|127.52|127.62|127.54|127.4|127.34|137602
1642147200000|2022-01-14 08:00:00|126.78|125.52|126.24|126.1|126.78|126.3|125.7|125.5|590862
1642147500000|2022-01-14 08:05:00|126.32|126.12|126|125.88|126.5|126.3|125.8|125.74|107995
1642147800000|2022-01-14 08:10:00|125.96|125.9|126.22|126.1|126.5|126.34|125.9|125.74|122226
1642148100000|2022-01-14 08:15:00|126.26|126.12|126.14|126.1|126.48|126.3|126.14|126.04|217493
1642148400000|2022-01-14 08:20:00|126.2|126.12|126.52|126.44|126.7|126.58|126.18|126.06|178379
1642148700000|2022-01-14 08:25:00|126.5|126.42|126.44|126.32|126.68|126.56|126.34|126.26|114202
1642149000000|2022-01-14 08:30:00|126.46|126.38|126.16|126.06|126.78|126.64|126.02|125.88|599980
1642149300000|2022-01-14 08:35:00|126.18|126.08|126.02|125.96|126.26|126.18|125.88|125.74|369815
1642149600000|2022-01-14 08:40:00|126|125.94|125.86|125.82|126.24|126.16|125.76|125.68|206584
1642149900000|2022-01-14 08:45:00|125.84|125.8|125.34|125.28|126.02|125.96|125.26|125.22|290987
1642150200000|2022-01-14 08:50:00|125.36|125.3|125.86|125.78|125.96|125.84|125.36|125.3|217817
1642150500000|2022-01-14 08:55:00|125.84|125.74|125.62|125.56|125.86|125.74|125.3|125.14|519877
1642150800000|2022-01-14 09:00:00|125.6|125.52|125.6|125.56|125.84|125.78|125.52|125.46|146025
1642151100000|2022-01-14 09:05:00|125.58|125.52|125.42|125.34|125.72|125.66|125.3|125.2|279281
1642151400000|2022-01-14 09:10:00|125.4|125.36|125.7|125.64|125.78|125.72|125.36|125.3|155237
1642151700000|2022-01-14 09:15:00|125.68|125.62|125.8|125.76|125.94|125.84|125.6|125.54|139687
1642152000000|2022-01-14 09:20:00|125.82|125.78|125.92|125.86|125.98|125.9|125.72|125.68|95155
1642152300000|2022-01-14 09:25:00|125.9|125.84|126.06|126|126.1|126.04|125.78|125.66|138349
1642152600000|2022-01-14 09:30:00|126.08|125.98|126.04|126|126.1|126.02|125.9|125.84|65988
1642152900000|2022-01-14 09:35:00|126.08|126.02|126.16|126.12|126.2|126.12|125.92|125.84|69717
1642153200000|2022-01-14 09:40:00|126.14|126.1|126.06|126.02|126.14|126.1|125.98|125.9|150102
1642153500000|2022-01-14 09:45:00|126.04|126|125.92|125.84|126.12|126.1|125.84|125.8|136314
1642153800000|2022-01-14 09:50:00|125.9|125.82|126|125.9|126.08|125.98|125.62|125.56|122452
1642154100000|2022-01-14 09:55:00|126.02|125.92|125.94|125.86|126.12|126.04|125.86|125.78|59883
1642154400000|2022-01-14 10:00:00|125.9|125.88|126.08|126.02|126.14|126.04|125.9|125.86|28986
1642154700000|2022-01-14 10:05:00|126.12|126.04|126.22|126.14|126.3|126.22|126.12|126.04|33892
1642155000000|2022-01-14 10:10:00|126.24|126.16|126.28|126.24|126.44|126.36|126.24|126.16|145005
1642155300000|2022-01-14 10:15:00|126.26|126.22|126.26|126.22|126.44|126.34|126.2|126.1|48773
1642155600000|2022-01-14 10:20:00|126.3|126.24|126.32|126.26|126.44|126.36|126.16|126.14|27319
1642155900000|2022-01-14 10:25:00|126.34|126.24|126.36|126.28|126.4|126.34|126.24|126.16|59361
1642156200000|2022-01-14 10:30:00|126.32|126.24|126.24|126.2|126.38|126.3|126.2|126.18|105170
1642156500000|2022-01-14 10:35:00|126.22|126.18|126.3|126.22|126.42|126.32|126.2|126.16|63256
1642156800000|2022-01-14 10:40:00|126.28|126.2|126.38|126.32|126.5|126.42|126.28|126.18|26193
1642157100000|2022-01-14 10:45:00|126.36|126.3|126.44|126.4|126.56|126.5|126.32|126.28|36836
1642157400000|2022-01-14 10:50:00|126.42|126.38|126.4|126.34|126.54|126.46|126.38|126.3|36395
1642157700000|2022-01-14 10:55:00|126.44|126.36|126.06|126|126.46|126.38|126.06|126|119229
1642158000000|2022-01-14 11:00:00|126.08|126.02|126.14|126.06|126.24|126.18|125.98|125.88|83834
1642158300000|2022-01-14 11:05:00|126.12|126.04|125.94|125.9|126.12|126.04|125.94|125.86|31459
1642158600000|2022-01-14 11:10:00|125.92|125.88|126.06|125.98|126.14|126.04|125.86|125.8|86043
1642158900000|2022-01-14 11:15:00|126.04|125.96|125.94|125.88|126.06|126|125.9|125.84|49774
1642159200000|2022-01-14 11:20:00|125.92|125.84|125.68|125.62|125.92|125.88|125.58|125.5|356084
1642159500000|2022-01-14 11:25:00|125.7|125.64|125.74|125.68|125.76|125.74|125.66|125.62|148080
1642159800000|2022-01-14 11:30:00|125.72|125.7|126|125.94|126.04|125.94|125.72|125.68|105457
1642160100000|2022-01-14 11:35:00|125.98|125.96|125.84|125.78|126.02|125.98|125.82|125.78|63498
1642160400000|2022-01-14 11:40:00|125.86|125.8|125.88|125.82|126|125.94|125.84|125.78|5433872
1642160700000|2022-01-14 11:45:00|125.9|125.84|125.94|125.88|126.02|125.96|125.9|125.82|74365
1642161000000|2022-01-14 11:50:00|125.92|125.86|125.94|125.88|125.98|125.94|125.88|125.82|92854
1642161300000|2022-01-14 11:55:00|125.96|125.9|126|125.92|126|125.94|125.92|125.88|67126
1642161600000|2022-01-14 12:00:00|125.98|125.96|125.96|125.9|126.02|125.98|125.86|125.8|97583
1642161900000|2022-01-14 12:05:00|125.98|125.86|125.66|125.56|125.98|125.92|125.6|125.52|50958
1642162200000|2022-01-14 12:10:00|125.64|125.54|125.74|125.7|125.86|125.78|125.64|125.54|79930
1642162500000|2022-01-14 12:15:00|125.72|125.66|125.76|125.72|125.84|125.8|125.68|125.62|80821
1642162800000|2022-01-14 12:20:00|125.72|125.68|125.78|125.76|125.8|125.76|125.7|125.66|68251
1642163100000|2022-01-14 12:25:00|125.8|125.78|125.72|125.68|125.92|125.86|125.72|125.68|104131
1642163400000|2022-01-14 12:30:00|125.74|125.7|125.72|125.68|125.86|125.82|125.7|125.66|72204
1642163700000|2022-01-14 12:35:00|125.68|125.66|125.66|125.58|125.7|125.66|125.44|125.4|81257
1642164000000|2022-01-14 12:40:00|125.64|125.56|125.74|125.68|125.78|125.68|125.5|125.46|164019
1642164300000|2022-01-14 12:45:00|125.76|125.7|125.76|125.68|125.9|125.84|125.7|125.6|59062
1642164600000|2022-01-14 12:50:00|125.74|125.7|125.86|125.78|125.9|125.8|125.7|125.64|67130
1642164900000|2022-01-14 12:55:00|125.84|125.76|125.7|125.64|125.84|125.76|125.64|125.58|115259
1642165200000|2022-01-14 13:00:00|125.72|125.66|125.56|125.52|125.72|125.66|125.48|125.42|132270
1642165500000|2022-01-14 13:05:00|125.58|125.54|125.5|125.46|125.58|125.54|125.44|125.4|34824
1642165800000|2022-01-14 13:10:00|125.52|125.44|125.5|125.46|125.54|125.48|125.44|125.4|174928
1642166100000|2022-01-14 13:15:00|125.52|125.44|125.42|125.36|125.64|125.6|125.4|125.36|121784
1642166400000|2022-01-14 13:20:00|125.4|125.38|125.52|125.44|125.54|125.44|125.34|125.26|132255
1642166700000|2022-01-14 13:25:00|125.5|125.46|125.74|125.7|125.74|125.72|125.5|125.44|99410
1642167000000|2022-01-14 13:30:00|125.7|125.66|125.8|125.74|125.8|125.76|125.58|125.52|121045
1642167300000|2022-01-14 13:35:00|125.74|125.72|125.7|125.66|125.78|125.74|125.64|125.62|61920
1642167600000|2022-01-14 13:40:00|125.74|125.68|125.68|125.66|125.78|125.72|125.64|125.58|98029
1642167900000|2022-01-14 13:45:00|125.7|125.68|125.52|125.5|125.94|125.86|125.52|125.5|178830
1642168200000|2022-01-14 13:50:00|125.5|125.48|125.36|125.32|125.54|125.5|125.36|125.32|106973
1642168500000|2022-01-14 13:55:00|125.34|125.28|125.38|125.34|125.4|125.34|125.24|125.16|244394
1642168800000|2022-01-14 14:00:00|125.4|125.36|125.56|125.5|125.56|125.52|125.36|125.28|117406
1642169100000|2022-01-14 14:05:00|125.54|125.52|125.68|125.62|125.7|125.64|125.54|125.52|126322
1642169400000|2022-01-14 14:10:00|125.66|125.6|125.76|125.7|125.76|125.7|125.6|125.56|66130
1642169700000|2022-01-14 14:15:00|125.74|125.68|125.72|125.66|125.84|125.8|125.66|125.64|106161
1642170000000|2022-01-14 14:20:00|125.7|125.68|125.52|125.46|125.76|125.72|125.52|125.44|73261
1642170300000|2022-01-14 14:25:00|125.5|125.44|125.64|125.56|125.66|125.62|125.5|125.44|50527
1642170600000|2022-01-14 14:30:00|125.62|125.54|125.38|125.34|125.78|125.7|125.36|125.3|155331
1642170900000|2022-01-14 14:35:00|125.42|125.36|125.92|125.84|126.06|126|125.34|125.3|171627
1642171200000|2022-01-14 14:40:00|125.9|125.82|125.74|125.68|125.9|125.82|125.44|125.36|109129
1642171500000|2022-01-14 14:45:00|125.76|125.7|125.4|125.32|125.76|125.7|125.38|125.3|164129
1642171800000|2022-01-14 14:50:00|125.44|125.34|125.42|125.36|125.52|125.42|125.18|125.14|170934
1642172100000|2022-01-14 14:55:00|125.44|125.38|125.48|125.44|125.58|125.52|125.42|125.36|114464
1642172400000|2022-01-14 15:00:00|125.5|125.4|125.36|125.3|125.5|125.4|125.18|125.14|205599
1642172700000|2022-01-14 15:05:00|125.34|125.26|125.3|125.22|125.36|125.32|125.22|125.18|227101
1642173000000|2022-01-14 15:10:00|125.26|125.18|125.26|125.22|125.5|125.44|125.24|125.18|98502
1642173300000|2022-01-14 15:15:00|125.28|125.24|125.64|125.58|125.66|125.6|125.24|125.2|154710
1642173600000|2022-01-14 15:20:00|125.6|125.56|125.36|125.3|125.66|125.58|125.34|125.26|108414
1642173900000|2022-01-14 15:25:00|125.34|125.28|125.4|125.38|125.52|125.48|125.32|125.26|114215
1642174200000|2022-01-14 15:30:00|125.38|125.34|125.3|125.26|125.38|125.34|125.2|125.14|128915
1642174500000|2022-01-14 15:35:00|125.28|125.28|125.28|125.24|125.5|125.46|125.24|125.18|118923
1642174800000|2022-01-14 15:40:00|125.32|125.26|125.24|125.22|125.36|125.28|125.22|125.18|101449
1642175100000|2022-01-14 15:45:00|125.26|125.24|125.24|125.22|125.38|125.34|125.24|125.22|112639
1642175400000|2022-01-14 15:50:00|125.26|125.24|125.32|125.3|125.42|125.36|125.22|125.18|106367
1642175700000|2022-01-14 15:55:00|125.3|125.28|125.38|125.32|125.44|125.4|125.28|125.24|171499
1642176000000|2022-01-14 16:00:00|125.36|125.34|125.38|125.32|125.4|125.36|125.22|125.18|121641
1642176300000|2022-01-14 16:05:00|125.36|125.34|125.34|125.28|125.42|125.38|125.26|125.2|114847
1642176600000|2022-01-14 16:10:00|125.36|125.3|125.48|125.44|125.48|125.46|125.34|125.28|154729
1642176900000|2022-01-14 16:15:00|125.46|125.42|125.32|125.28|125.48|125.44|125.3|125.24|136904
1642177200000|2022-01-14 16:20:00|125.34|125.3|125.48|125.42|125.48|125.42|125.28|125.24|194373
1642177500000|2022-01-14 16:25:00|125.5|125.44|125.64|125.56|125.64|125.56|125.44|125.4|303956
1642406400000|2022-01-17 08:00:00|126.98|125.3|126.72|126.46|127|126.64|126.5|125.3|299552
1642406700000|2022-01-17 08:05:00|126.74|126.36|126.24|126.14|126.74|126.48|126.16|126|121822
1642407000000|2022-01-17 08:10:00|126.3|126.16|126.5|126.48|126.62|126.5|126.18|126.04|311432
1642407300000|2022-01-17 08:15:00|126.48|126.46|126.46|126.36|126.84|126.7|126.4|126.3|199275
1642407600000|2022-01-17 08:20:00|126.42|126.34|126.1|126.02|126.46|126.4|126.08|126|101089
1642407900000|2022-01-17 08:25:00|126.08|126|125.88|125.84|126.1|126|125.78|125.66|92009
1642408200000|2022-01-17 08:30:00|125.9|125.86|126.08|126|126.18|126.08|125.82|125.72|511895
1642408500000|2022-01-17 08:35:00|126.06|125.98|125.9|125.8|126.16|126.06|125.56|125.42|212600
1642408800000|2022-01-17 08:40:00|125.88|125.78|125.86|125.8|125.94|125.82|125.74|125.66|66924
1642409100000|2022-01-17 08:45:00|125.88|125.84|126.14|126.08|126.18|126.1|125.8|125.78|156570
1642409400000|2022-01-17 08:50:00|126.16|126.06|126.08|126.02|126.16|126.06|125.88|125.8|236002
1642409700000|2022-01-17 08:55:00|126.04|125.98|126.56|126.52|126.58|126.52|126.02|125.96|217891
1642410000000|2022-01-17 09:00:00|126.58|126.54|126.64|126.58|126.88|126.8|126.48|126.4|201376
1642410300000|2022-01-17 09:05:00|126.66|126.6|126.56|126.46|126.7|126.64|126.4|126.36|174436
1642410600000|2022-01-17 09:10:00|126.58|126.48|126.46|126.38|126.7|126.64|126.34|126.28|115104
1642410900000|2022-01-17 09:15:00|126.42|126.36|126.3|126.24|126.42|126.36|126.14|126.06|101734
1642411200000|2022-01-17 09:20:00|126.26|126.22|126.28|126.18|126.3|126.26|126.04|126.02|69235
1642411500000|2022-01-17 09:25:00|126.24|126.2|126.32|126.3|126.36|126.3|126.18|126.1|87294
1642411800000|2022-01-17 09:30:00|126.34|126.32|126.6|126.56|126.64|126.6|126.34|126.32|162083
1642412100000|2022-01-17 09:35:00|126.58|126.54|126.5|126.42|126.82|126.72|126.44|126.38|101299
1642412400000|2022-01-17 09:40:00|126.52|126.44|126.46|126.42|126.56|126.5|126.44|126.38|91073
1642412700000|2022-01-17 09:45:00|126.44|126.38|126.06|126.02|126.56|126.5|126.06|126.02|162513
1642413000000|2022-01-17 09:50:00|126.04|126|126.04|126|126.22|126.18|126.02|126|135766
1642413300000|2022-01-17 09:55:00|126.06|126.02|126.2|126.14|126.24|126.18|126|125.94|132260
1642413600000|2022-01-17 10:00:00|126.18|126.16|126|125.94|126.18|126.16|125.98|125.94|50458
1642413900000|2022-01-17 10:05:00|126.02|125.96|126.04|125.98|126.12|126.06|126|125.94|48222
1642414200000|2022-01-17 10:10:00|126.02|126|126.02|125.98|126.2|126.14|126|125.98|67263
1642414500000|2022-01-17 10:15:00|126|126|126.1|126.06|126.14|126.1|126|126|67320
1642414800000|2022-01-17 10:20:00|126.12|126.08|126.42|126.36|126.5|126.42|126.12|126.06|109942
1642415100000|2022-01-17 10:25:00|126.4|126.32|126.5|126.48|126.54|126.48|126.38|126.32|67024
1642415400000|2022-01-17 10:30:00|126.48|126.46|126.48|126.42|126.6|126.5|126.3|126.22|338732
1642415700000|2022-01-17 10:35:00|126.5|126.44|126.1|126|126.52|126.48|126.06|126|81108
1642416000000|2022-01-17 10:40:00|126.12|126.02|125.88|125.8|126.12|126.04|125.82|125.76|123174
1642416300000|2022-01-17 10:45:00|125.86|125.82|125.88|125.8|125.92|125.9|125.84|125.8|38818
1642416600000|2022-01-17 10:50:00|125.82|125.78|125.82|125.76|125.92|125.84|125.76|125.68|40317
1642416900000|2022-01-17 10:55:00|125.8|125.74|125.8|125.7|125.92|125.84|125.58|125.5|86014
1642417200000|2022-01-17 11:00:00|125.82|125.72|125.7|125.62|125.82|125.76|125.68|125.6|64918
1642417500000|2022-01-17 11:05:00|125.68|125.64|125.76|125.68|125.82|125.74|125.66|125.64|44644
1642417800000|2022-01-17 11:10:00|125.74|125.7|125.74|125.68|125.78|125.74|125.7|125.62|18994
1642418100000|2022-01-17 11:15:00|125.76|125.72|126.06|126|126.1|126.08|125.76|125.72|73010
1642418400000|2022-01-17 11:20:00|126.04|125.96|125.84|125.74|126.06|126|125.82|125.72|38024
1642418700000|2022-01-17 11:25:00|125.82|125.72|125.78|125.74|125.84|125.76|125.68|125.58|81968
1642419000000|2022-01-17 11:30:00|125.82|125.76|125.82|125.76|125.84|125.8|125.76|125.72|34946
1642419300000|2022-01-17 11:35:00|125.84|125.74|125.82|125.78|125.88|125.84|125.8|125.74|62543
1642419600000|2022-01-17 11:40:00|125.84|125.82|125.94|125.88|126.02|125.94|125.78|125.72|56888
1642419900000|2022-01-17 11:45:00|125.96|125.9|125.92|125.84|126.04|125.98|125.88|125.84|30323
1642420200000|2022-01-17 11:50:00|125.94|125.88|126.02|125.98|126.06|126.02|125.94|125.88|93914
1642420500000|2022-01-17 11:55:00|126|125.96|125.98|125.92|126.02|126|125.94|125.88|86510
1642420800000|2022-01-17 12:00:00|126|125.94|125.98|125.94|126.06|126.02|125.9|125.84|83875
1642421100000|2022-01-17 12:05:00|125.96|125.92|125.94|125.88|125.98|125.92|125.92|125.86|14148
1642421400000|2022-01-17 12:10:00|125.92|125.86|125.92|125.86|125.98|125.94|125.9|125.86|26676
1642421700000|2022-01-17 12:15:00|125.94|125.9|126|125.96|126.06|125.98|125.92|125.88|48676
1642422000000|2022-01-17 12:20:00|125.98|125.94|126.02|125.96|126.06|126|125.96|125.9|68435
1642422300000|2022-01-17 12:25:00|126.04|125.98|125.98|125.94|126.06|126.02|125.96|125.92|32597
1642422600000|2022-01-17 12:30:00|126|125.96|125.92|125.86|126.06|126.02|125.9|125.84|44061
1642422900000|2022-01-17 12:35:00|125.94|125.88|125.94|125.9|126|125.94|125.92|125.86|16730
1642423200000|2022-01-17 12:40:00|125.92|125.92|125.98|125.94|125.98|125.96|125.92|125.9|101945
1642423500000|2022-01-17 12:45:00|125.96|125.92|126.02|125.96|126.1|126.04|125.96|125.92|72664
1642423800000|2022-01-17 12:50:00|126|125.94|126.02|125.94|126.02|126|125.96|125.92|60977
1642424100000|2022-01-17 12:55:00|126|125.92|125.9|125.84|126.02|125.96|125.88|125.84|39444
1642424400000|2022-01-17 13:00:00|125.92|125.88|125.9|125.86|125.94|125.88|125.84|125.76|32470
1642424700000|2022-01-17 13:05:00|125.88|125.82|125.86|125.78|125.88|125.82|125.78|125.7|81885
1642425000000|2022-01-17 13:10:00|125.84|125.84|126.02|125.96|126.02|125.98|125.84|125.8|38614
1642425300000|2022-01-17 13:15:00|126|125.94|125.98|125.94|126.02|125.98|125.96|125.92|34375
1642425600000|2022-01-17 13:20:00|125.96|125.92|126|125.96|126.02|125.98|125.92|125.88|55738
1642425900000|2022-01-17 13:25:00|126.02|125.98|125.9|125.82|126.02|126|125.86|125.78|50887
1642426200000|2022-01-17 13:30:00|125.92|125.84|125.92|125.86|125.92|125.88|125.88|125.82|8514
1642426500000|2022-01-17 13:35:00|125.88|125.82|125.94|125.86|125.94|125.92|125.82|125.8|45396
1642426800000|2022-01-17 13:40:00|125.9|125.84|125.9|125.86|126.06|125.98|125.88|125.82|31871
1642427100000|2022-01-17 13:45:00|125.88|125.82|125.84|125.78|125.88|125.82|125.78|125.72|18614
1642427400000|2022-01-17 13:50:00|125.82|125.82|125.84|125.78|125.84|125.82|125.8|125.74|23909
1642427700000|2022-01-17 13:55:00|125.82|125.76|125.74|125.68|125.84|125.76|125.68|125.6|36403
1642428000000|2022-01-17 14:00:00|125.72|125.7|125.84|125.76|125.86|125.8|125.72|125.7|10171
1642428300000|2022-01-17 14:05:00|125.82|125.78|125.76|125.7|125.82|125.8|125.74|125.68|1557
1642428600000|2022-01-17 14:10:00|125.72|125.68|125.8|125.74|125.82|125.8|125.68|125.64|56437
1642428900000|2022-01-17 14:15:00|125.82|125.78|126.02|125.98|126.06|126|125.8|125.74|101102
1642429200000|2022-01-17 14:20:00|126|125.96|125.92|125.84|126.02|125.98|125.88|125.78|33936
1642429500000|2022-01-17 14:25:00|125.9|125.82|125.92|125.86|125.96|125.88|125.78|125.7|67712
1642429800000|2022-01-17 14:30:00|125.9|125.84|125.84|125.8|125.9|125.84|125.78|125.74|24490
1642430100000|2022-01-17 14:35:00|125.86|125.82|125.94|125.88|126.1|126|125.86|125.82|58033
1642430400000|2022-01-17 14:40:00|125.92|125.9|125.9|125.86|125.98|125.92|125.88|125.84|33079
1642430700000|2022-01-17 14:45:00|125.88|125.84|125.94|125.88|125.98|125.94|125.88|125.82|108023
1642431000000|2022-01-17 14:50:00|125.92|125.9|125.88|125.82|126.04|125.98|125.86|125.78|16050
1642431300000|2022-01-17 14:55:00|125.9|125.84|125.92|125.88|125.94|125.9|125.86|125.82|41140
1642431600000|2022-01-17 15:00:00|125.9|125.86|125.76|125.72|125.92|125.88|125.74|125.68|32938
1642431900000|2022-01-17 15:05:00|125.74|125.68|125.62|125.56|125.76|125.74|125.6|125.5|70495
1642432200000|2022-01-17 15:10:00|125.64|125.58|125.62|125.56|125.72|125.66|125.58|125.54|58661
1642432500000|2022-01-17 15:15:00|125.6|125.58|125.78|125.72|125.86|125.78|125.6|125.58|68266
1642432800000|2022-01-17 15:20:00|125.76|125.7|125.78|125.74|125.78|125.76|125.72|125.66|69649
1642433100000|2022-01-17 15:25:00|125.82|125.76|125.88|125.82|126.06|126|125.78|125.74|88381
1642433400000|2022-01-17 15:30:00|125.86|125.84|125.86|125.8|125.88|125.84|125.82|125.78|9758
1642433700000|2022-01-17 15:35:00|125.88|125.82|125.84|125.8|125.88|125.86|125.82|125.78|62030
1642434000000|2022-01-17 15:40:00|125.86|125.82|125.92|125.86|125.98|125.92|125.84|125.78|35852
1642434300000|2022-01-17 15:45:00|125.9|125.84|125.94|125.9|125.98|125.94|125.84|125.78|47587
1642434600000|2022-01-17 15:50:00|125.96|125.92|125.96|125.9|126.06|126|125.94|125.88|27199
1642434900000|2022-01-17 15:55:00||125.92||125.94||125.94||125.92|1749
1642435200000|2022-01-17 16:00:00|125.98|125.96|126|125.94|126|125.98|125.94|125.9|54397
1642435500000|2022-01-17 16:05:00|126.02|125.92|126|125.94|126.02|125.98|125.96|125.92|26929
1642435800000|2022-01-17 16:10:00|125.98|125.96|125.88|125.86|126|125.96|125.86|125.8|77410
1642436100000|2022-01-17 16:15:00|125.86|125.84|125.9|125.88|126|125.92|125.82|125.76|57086
1642436400000|2022-01-17 16:20:00|125.92|125.9|126.12|126.08|126.14|126.08|125.92|125.88|49064
1642436700000|2022-01-17 16:25:00|126.14|126.1|126.08|126.04|126.16|126.1|125.98|125.92|124123
1642492800000|2022-01-18 08:00:00|126.48|126.02|126.32|126.08|126.66|126.52|125.88|125.66|437865
1642493100000|2022-01-18 08:05:00|126.3|126.02|126.98|126.88|127.2|127|126.2|125.92|264363
1642493400000|2022-01-18 08:10:00|126.96|126.82|126.18|125.98|127|126.88|126.1|125.96|100031
1642493700000|2022-01-18 08:15:00|126.2|126.04|125.74|125.64|126.2|126.08|125.64|125.46|90807
1642494000000|2022-01-18 08:20:00|125.72|125.6|125.52|125.4|125.96|125.82|125.5|125.38|41913
1642494300000|2022-01-18 08:25:00|125.5|125.38|125.62|125.56|125.7|125.6|125.48|125.38|108976
1642494600000|2022-01-18 08:30:00|125.66|125.52|125.48|125.38|125.66|125.56|125.38|125.28|81982
1642494900000|2022-01-18 08:35:00|125.46|125.34|125.02|124.98|125.52|125.4|124.9|124.84|401017
1642495200000|2022-01-18 08:40:00|125.06|125|125.36|125.32|125.46|125.32|124.86|124.78|277306
1642495500000|2022-01-18 08:45:00|125.34|125.24|125.4|125.32|125.58|125.46|125.16|125.06|89002
1642495800000|2022-01-18 08:50:00|125.42|125.3|125.1|125.02|125.42|125.3|124.94|124.88|109648
1642496100000|2022-01-18 08:55:00|125.08|125|125.02|124.92|125.08|125|124.84|124.74|83726
1642496400000|2022-01-18 09:00:00|125.04|124.94|124.76|124.7|125.06|124.96|124.7|124.6|113730
1642496700000|2022-01-18 09:05:00|124.8|124.72|124.68|124.58|124.88|124.78|124.54|124.44|110542
1642497000000|2022-01-18 09:10:00|124.66|124.6|124.6|124.52|124.76|124.66|124.46|124.4|186317
1642497300000|2022-01-18 09:15:00|124.56|124.5|124.28|124.18|124.62|124.54|124.26|124.16|156800
1642497600000|2022-01-18 09:20:00|124.26|124.2|124.04|124|124.28|124.22|124|123.92|165596
1642497900000|2022-01-18 09:25:00|124.06|124.02|123.96|123.88|124.12|124.02|123.74|123.68|184301
1642498200000|2022-01-18 09:30:00|123.94|123.86|123.68|123.56|123.96|123.88|123.56|123.44|320511
1642498500000|2022-01-18 09:35:00|123.64|123.54|123.58|123.48|123.76|123.64|123.44|123.34|375893
1642498800000|2022-01-18 09:40:00|123.6|123.52|123.78|123.7|123.86|123.76|123.56|123.48|66466
1642499100000|2022-01-18 09:45:00|123.82|123.74|123.96|123.88|124.14|124.06|123.82|123.7|190481
1642499400000|2022-01-18 09:50:00|124|123.92|123.98|123.94|124.1|124|123.84|123.8|88823
1642499700000|2022-01-18 09:55:00|124.02|123.96|123.74|123.66|124.06|123.98|123.66|123.58|152302
1642500000000|2022-01-18 10:00:00|123.76|123.6|123.8|123.74|123.88|123.8|123.76|123.6|37586
1642500300000|2022-01-18 10:05:00|123.78|123.72|124.16|124.08|124.24|124.14|123.68|123.64|391536
1642500600000|2022-01-18 10:10:00|124.18|124.1|124.4|124.34|124.46|124.38|124.16|124.1|77156
1642500900000|2022-01-18 10:15:00|124.38|124.32|124.48|124.4|124.5|124.48|124.26|124.22|78662
1642501200000|2022-01-18 10:20:00|124.5|124.42|124.66|124.58|124.66|124.58|124.44|124.4|72321
1642501500000|2022-01-18 10:25:00|124.68|124.62|124.8|124.78|124.9|124.86|124.68|124.58|47630
1642501800000|2022-01-18 10:30:00|124.84|124.8|124.82|124.78|124.88|124.86|124.7|124.68|85135
1642502100000|2022-01-18 10:35:00|124.84|124.8|124.88|124.84|125.1|125.02|124.66|124.58|130762
1642502400000|2022-01-18 10:40:00|124.86|124.8|124.86|124.82|125|124.92|124.86|124.8|37929
1642502700000|2022-01-18 10:45:00|124.88|124.84|124.98|124.9|125|124.9|124.84|124.76|44205
1642503000000|2022-01-18 10:50:00|125|124.92|124.96|124.88|125.08|125|124.94|124.86|21647
1642503300000|2022-01-18 10:55:00|124.92|124.9|124.88|124.84|125.04|125|124.88|124.82|20536
1642503600000|2022-01-18 11:00:00|124.86|124.82|124.7|124.62|124.92|124.82|124.66|124.6|32206
1642503900000|2022-01-18 11:05:00|124.68|124.64|124.72|124.66|124.72|124.66|124.64|124.54|73625
1642504200000|2022-01-18 11:10:00|124.7|124.64|124.7|124.64|124.72|124.68|124.64|124.58|15601
1642504500000|2022-01-18 11:15:00|124.72|124.66|124.9|124.84|124.98|124.9|124.72|124.64|54965
1642504800000|2022-01-18 11:20:00|124.92|124.86|124.92|124.86|124.94|124.88|124.9|124.84|4742
1642505100000|2022-01-18 11:25:00|124.94|124.88|125.04|124.96|125.04|125|124.94|124.88|62554
1642505400000|2022-01-18 11:30:00|125|124.94|125.02|124.96|125.04|124.98|124.98|124.9|10685
1642505700000|2022-01-18 11:35:00|125.04|124.98|125.02|124.94|125.04|125.02|124.96|124.9|74701
1642506000000|2022-01-18 11:40:00|125.04|125.02|124.96|124.9|125.04|125.02|124.92|124.88|62517
1642506300000|2022-01-18 11:45:00|124.94|124.88|125|124.94|125.08|125.04|124.92|124.86|38967
1642506600000|2022-01-18 11:50:00|124.98|124.96|124.84|124.8|125.06|125|124.76|124.68|115522
1642506900000|2022-01-18 11:55:00|124.86|124.82|125|124.94|125|124.96|124.86|124.8|32997
1642507200000|2022-01-18 12:00:00|125.02|124.96|125|124.94|125.04|125|124.96|124.92|40570
1642507500000|2022-01-18 12:05:00|124.98|124.96|124.98|124.92|125.08|125.02|124.98|124.92|71173
1642507800000|2022-01-18 12:10:00|124.96|124.94|124.86|124.8|125|124.94|124.86|124.8|40514
1642508100000|2022-01-18 12:15:00|124.88|124.84|124.9|124.84|124.94|124.88|124.86|124.8|11937
1642508400000|2022-01-18 12:20:00|124.92|124.88|124.94|124.88|124.96|124.9|124.88|124.82|12180
1642508700000|2022-01-18 12:25:00|124.96|124.9|125|124.94|125.02|124.98|124.96|124.88|33495
1642509000000|2022-01-18 12:30:00|125.02|124.96|124.68|124.62|125.02|124.96|124.62|124.52|130820
1642509300000|2022-01-18 12:35:00|124.66|124.6|124.66|124.62|124.74|124.7|124.62|124.58|37306
1642509600000|2022-01-18 12:40:00|124.64|124.64|124.9|124.84|124.92|124.84|124.64|124.6|33018
1642509900000|2022-01-18 12:45:00|124.86|124.82|125.02|124.96|125.06|125|124.86|124.82|24038
1642510200000|2022-01-18 12:50:00|124.98|124.94|125|124.92|125.08|125.04|124.94|124.9|27773
1642510500000|2022-01-18 12:55:00|124.96|124.9|124.98|124.94|125|124.96|124.94|124.9|9048
1642510800000|2022-01-18 13:00:00|125|124.96|125|124.94|125.04|125|124.98|124.92|22049
1642511100000|2022-01-18 13:05:00|125.02|124.96|124.88|124.86|125.02|124.96|124.8|124.72|41486
1642511400000|2022-01-18 13:10:00|124.92|124.88|124.94|124.88|124.98|124.92|124.88|124.84|12801
1642511700000|2022-01-18 13:15:00|124.92|124.86|125.06|125.02|125.06|125.02|124.86|124.8|47861
1642512000000|2022-01-18 13:20:00|125.04|125|124.94|124.88|125.1|125.06|124.9|124.86|84442
1642512300000|2022-01-18 13:25:00|124.96|124.9|124.98|124.88|125.02|124.96|124.9|124.84|22984
1642512600000|2022-01-18 13:30:00|124.92|124.9|125.1|125|125.14|125.1|124.92|124.9|64823
1642512900000|2022-01-18 13:35:00|125.06|125.02|125.06|125|125.1|125.06|125.02|124.96|14480
1642513200000|2022-01-18 13:40:00|125.04|124.98|124.9|124.82|125.04|124.98|124.86|124.82|35182
1642513500000|2022-01-18 13:45:00|124.92|124.84|125|124.96|125.06|125.02|124.92|124.82|65950
1642513800000|2022-01-18 13:50:00|124.98|124.94|124.94|124.88|124.98|124.94|124.9|124.86|34368
1642514100000|2022-01-18 13:55:00|124.92|124.86|124.92|124.86|124.98|124.92|124.88|124.84|69456
1642514400000|2022-01-18 14:00:00|124.94|124.88|124.9|124.86|125|124.94|124.88|124.84|49976
1642514700000|2022-01-18 14:05:00|124.92|124.88|124.98|124.94|125.02|125|124.86|124.82|137000
1642515000000|2022-01-18 14:10:00|125|124.96|125|124.96|125.06|125|124.98|124.94|59540
1642515300000|2022-01-18 14:15:00|125.02|124.98|125.06|125.02|125.1|125.06|125|124.98|118169
1642515600000|2022-01-18 14:20:00|125.04|125|124.88|124.82|125.1|125.04|124.88|124.82|159693
1642515900000|2022-01-18 14:25:00|124.9|124.84|124.84|124.82|124.9|124.86|124.8|124.78|88891
1642516200000|2022-01-18 14:30:00|124.86|124.84|124.94|124.9|125|124.94|124.84|124.8|164911
1642516500000|2022-01-18 14:35:00|124.92|124.86|124.76|124.68|124.92|124.86|124.56|124.48|136354
1642516800000|2022-01-18 14:40:00|124.74|124.66|124.94|124.88|125.08|125|124.7|124.66|163741
1642517100000|2022-01-18 14:45:00|124.92|124.9|125.08|125.06|125.08|125.06|124.88|124.84|222679
1642517400000|2022-01-18 14:50:00|125.1|125.08|125.06|124.98|125.2|125.14|124.94|124.9|332020
1642517700000|2022-01-18 14:55:00|125.02|124.96|125.14|125.1|125.16|125.1|124.9|124.84|149009
1642518000000|2022-01-18 15:00:00|125.12|125.06|125.2|125.14|125.24|125.18|124.96|124.9|181589
1642518300000|2022-01-18 15:05:00|125.18|125.16|125.32|125.28|125.44|125.38|125.16|125.1|147404
1642518600000|2022-01-18 15:10:00|125.34|125.3|125.4|125.34|125.5|125.48|125.34|125.3|97332
1642518900000|2022-01-18 15:15:00|125.42|125.36|125.44|125.38|125.72|125.66|125.36|125.34|158213
1642519200000|2022-01-18 15:20:00|125.42|125.36|125.42|125.34|125.48|125.4|125.28|125.18|68206
1642519500000|2022-01-18 15:25:00|125.4|125.36|125.24|125.16|125.42|125.38|125.12|125.02|207309
1642519800000|2022-01-18 15:30:00|125.22|125.14|125.22|125.16|125.24|125.2|125.1|125.04|125608
1642520100000|2022-01-18 15:35:00|125.2|125.12|125.04|124.98|125.2|125.12|124.96|124.9|92064
1642520400000|2022-01-18 15:40:00|125.06|125|125.08|125.06|125.26|125.2|125.02|124.96|50954
1642520700000|2022-01-18 15:45:00|125.12|125.08|125.22|125.16|125.28|125.2|125.02|125|67759
1642521000000|2022-01-18 15:50:00|125.24|125.18|125.1|125.04|125.26|125.2|125.06|125.02|37754
1642521300000|2022-01-18 15:55:00|125.08|125.06|125.2|125.16|125.26|125.2|125.08|125.06|22492
1642521600000|2022-01-18 16:00:00|125.18|125.18|125.2|125.16|125.26|125.2|125.08|125.02|70619
1642521900000|2022-01-18 16:05:00|125.22|125.18|125.22|125.16|125.26|125.2|125.12|125.08|150091
1642522200000|2022-01-18 16:10:00|125.2|125.14|125.28|125.22|125.3|125.24|125.16|125.12|58253
1642522500000|2022-01-18 16:15:00|125.26|125.24|125.2|125.18|125.46|125.4|125.08|125.02|812775
1642522800000|2022-01-18 16:20:00|125.22|125.16|125.2|125.16|125.3|125.24|125.12|125.06|837334
1642523100000|2022-01-18 16:25:00|125.18|125.14|125.48|125.4|125.5|125.42|125.16|125.12|639100
1642579200000|2022-01-19 08:00:00|125.66|124|124.52|124.3|125.66|124.3|123.94|123.5|513052
1642579500000|2022-01-19 08:05:00|124.5|124.32|124.26|124.1|124.64|124.44|124.06|123.98|144799
1642579800000|2022-01-19 08:10:00|124.24|124.08|124.38|124.3|124.76|124.6|124.14|124.04|246444
1642580100000|2022-01-19 08:15:00|124.42|124.32|124.12|124.06|124.54|124.42|124.04|123.98|266194
1642580400000|2022-01-19 08:20:00|124.08|124|124.24|124.12|124.3|124.22|124.06|123.94|131239
1642580700000|2022-01-19 08:25:00|124.22|124.08|123.96|123.88|124.22|124.08|123.66|123.5|89372
1642581000000|2022-01-19 08:30:00|123.92|123.82|124.06|123.98|124.14|124.04|123.8|123.72|159136
1642581300000|2022-01-19 08:35:00|124.04|124|124.16|124.06|124.32|124.24|124.04|124|111176
1642581600000|2022-01-19 08:40:00|124.14|124.02|124.42|124.34|124.6|124.54|124.1|124.02|111496
1642581900000|2022-01-19 08:45:00|124.4|124.38|124.52|124.42|124.9|124.8|124.36|124.34|519220
1642582200000|2022-01-19 08:50:00|124.48|124.4|124.62|124.56|124.74|124.68|124.34|124.2|113612
1642582500000|2022-01-19 08:55:00|124.58|124.54|124.58|124.5|124.58|124.54|124.2|124.1|139620
1642582800000|2022-01-19 09:00:00|124.54|124.46|124.4|124.36|124.54|124.46|124.34|124.24|26876
1642583100000|2022-01-19 09:05:00|124.42|124.38|124.24|124.18|124.5|124.4|124.08|124|164346
1642583400000|2022-01-19 09:10:00|124.28|124.2|124.26|124.18|124.46|124.36|124.18|124.1|110524
1642583700000|2022-01-19 09:15:00|124.28|124.22|124.6|124.56|124.62|124.6|124.26|124.16|61096
1642584000000|2022-01-19 09:20:00|124.58|124.52|124.76|124.68|124.78|124.68|124.5|124.42|86076
1642584300000|2022-01-19 09:25:00|124.74|124.66|124.52|124.46|124.74|124.66|124.48|124.42|73259
1642584600000|2022-01-19 09:30:00|124.54|124.48|124.38|124.3|124.64|124.56|124.34|124.28|82252
1642584900000|2022-01-19 09:35:00|124.34|124.28|124.44|124.38|124.54|124.5|124.28|124.22|148937
1642585200000|2022-01-19 09:40:00|124.46|124.4|124.58|124.52|124.72|124.66|124.46|124.38|88644
1642585500000|2022-01-19 09:45:00|124.6|124.54|124.06|124|124.66|124.58|124.06|124|43614
1642585800000|2022-01-19 09:50:00|124.04|123.98|124|123.96|124.16|124.08|123.88|123.78|139625
1642586100000|2022-01-19 09:55:00|124.02|123.98|124.32|124.28|124.44|124.32|124.02|123.98|51607
1642586400000|2022-01-19 10:00:00|124.3|124.26|124.2|124.18|124.4|124.34|124.18|124.14|156204
1642586700000|2022-01-19 10:05:00|124.18|124.14|124.3|124.22|124.52|124.44|124.14|124.08|145072
1642587000000|2022-01-19 10:10:00|124.28|124.2|124.18|124.1|124.28|124.22|124.06|124|87939
1642587300000|2022-01-19 10:15:00|124.2|124.12|124.36|124.32|124.4|124.32|124.12|124.06|26313
1642587600000|2022-01-19 10:20:00|124.34|124.3|124.22|124.18|124.4|124.34|124.22|124.16|126755
1642587900000|2022-01-19 10:25:00|124.24|124.2|124.1|124.02|124.24|124.2|123.94|123.86|55403
1642588200000|2022-01-19 10:30:00|124.06|124.04|124.24|124.2|124.24|124.22|124|123.96|97016
1642588500000|2022-01-19 10:35:00|124.26|124.22|124.02|123.98|124.36|124.32|123.94|123.86|135208
1642588800000|2022-01-19 10:40:00|124.04|124|124|123.94|124.14|124.08|123.98|123.9|35607
1642589100000|2022-01-19 10:45:00|124.02|123.96|124.36|124.3|124.38|124.3|123.9|123.84|114105
1642589400000|2022-01-19 10:50:00|124.34|124.32|124.12|124.08|124.44|124.4|124.12|124.04|53341
1642589700000|2022-01-19 10:55:00|124.1|124.06|124.3|124.24|124.34|124.26|123.98|123.94|41516
1642590000000|2022-01-19 11:00:00|124.32|124.28|124.34|124.3|124.44|124.38|124.2|124.12|80795
1642590300000|2022-01-19 11:05:00|124.32|124.28|124.38|124.3|124.38|124.3|124.18|124.14|61470
1642590600000|2022-01-19 11:10:00|124.36|124.26|124.22|124.18|124.42|124.36|124.2|124.14|27021
1642590900000|2022-01-19 11:15:00|124.18|124.16|123.92|123.82|124.18|124.16|123.88|123.82|74256
1642591200000|2022-01-19 11:20:00|123.9|123.86|123.82|123.78|123.92|123.86|123.78|123.74|20916
1642591500000|2022-01-19 11:25:00|123.8|123.76|123.82|123.76|123.84|123.8|123.78|123.74|42043
1642591800000|2022-01-19 11:30:00|123.8|123.74|123.9|123.84|123.92|123.86|123.66|123.58|54157
1642592100000|2022-01-19 11:35:00|123.92|123.86|123.92|123.84|124.1|124.02|123.9|123.84|80836
1642592400000|2022-01-19 11:40:00|123.88|123.88|123.66|123.6|123.9|123.88|123.66|123.58|74130
1642592700000|2022-01-19 11:45:00|123.7|123.62|123.78|123.74|123.82|123.76|123.7|123.62|106924
1642593000000|2022-01-19 11:50:00|123.8|123.76|123.92|123.88|123.94|123.92|123.8|123.76|165289
1642593300000|2022-01-19 11:55:00|123.9|123.86|123.72|123.68|123.92|123.86|123.68|123.64|54874
1642593600000|2022-01-19 12:00:00|123.7|123.66|123.58|123.52|123.72|123.68|123.42|123.38|130125
1642593900000|2022-01-19 12:05:00|123.56|123.54|123.66|123.62|123.72|123.7|123.54|123.52|71921
1642594200000|2022-01-19 12:10:00|123.64|123.6|123.28|123.24|123.66|123.62|123.26|123.2|104725
1642594500000|2022-01-19 12:15:00|123.3|123.26|123.2|123.14|123.5|123.44|123.14|123.1|163437
1642594800000|2022-01-19 12:20:00|123.18|123.16|123.62|123.56|123.68|123.6|123.18|123.16|229620
1642595100000|2022-01-19 12:25:00|123.6|123.58|123.84|123.76|123.88|123.78|123.58|123.54|105734
1642595400000|2022-01-19 12:30:00|123.82|123.74|124.04|124.02|124.1|124.02|123.74|123.7|159855
1642595700000|2022-01-19 12:35:00|124.06|124.04|124.2|124.18|124.28|124.2|124.02|123.98|51406
1642596000000|2022-01-19 12:40:00|124.22|124.2|124.36|124.32|124.38|124.34|124.2|124.12|177914
1642596300000|2022-01-19 12:45:00|124.34|124.28|124.58|124.54|124.6|124.56|124.28|124.22|126113
1642596600000|2022-01-19 12:50:00|124.6|124.56|124.58|124.56|124.68|124.64|124.48|124.42|74090
1642596900000|2022-01-19 12:55:00|124.56|124.54|124.52|124.44|124.56|124.54|124.34|124.24|78478
1642597200000|2022-01-19 13:00:00|124.54|124.46|124.58|124.56|124.62|124.58|124.54|124.46|4251612
1642597500000|2022-01-19 13:05:00|124.56|124.52|124.62|124.58|124.64|124.62|124.52|124.44|50845
1642597800000|2022-01-19 13:10:00|124.64|124.62|125|124.92|125|124.94|124.64|124.62|87300
1642598100000|2022-01-19 13:15:00|125.02|124.94|125.06|125|125.12|125.08|124.94|124.88|146754
1642598400000|2022-01-19 13:20:00|125.04|124.98|125.06|125.02|125.12|125.06|124.98|124.92|70684
1642598700000|2022-01-19 13:25:00|125.04|125|125.14|125.08|125.14|125.08|124.98|124.92|27471
1642599000000|2022-01-19 13:30:00|125.16|125.1|124.88|124.82|125.18|125.12|124.86|124.8|74429
1642599300000|2022-01-19 13:35:00|124.86|124.8|124.76|124.72|124.92|124.86|124.62|124.52|66449
1642599600000|2022-01-19 13:40:00|124.78|124.74|124.7|124.62|124.88|124.82|124.64|124.58|124451
1642599900000|2022-01-19 13:45:00|124.68|124.6|124.62|124.54|124.7|124.66|124.38|124.28|53640
1642600200000|2022-01-19 13:50:00|124.6|124.52|124.34|124.3|124.6|124.52|124.34|124.28|61394
1642600500000|2022-01-19 13:55:00|124.32|124.28|124.36|124.34|124.48|124.4|124.32|124.28|24437
1642600800000|2022-01-19 14:00:00|124.34|124.3|124.24|124.2|124.34|124.3|124.08|124|36628
1642601100000|2022-01-19 14:05:00|124.22|124.18|124.28|124.24|124.32|124.26|124.18|124.12|29687
1642601400000|2022-01-19 14:10:00|124.26|124.22|124.08|124.02|124.28|124.24|124.08|124.02|25852
1642601700000|2022-01-19 14:15:00|124.1|124.06|124.08|124.04|124.16|124.08|124|123.92|33941
1642602000000|2022-01-19 14:20:00|124.06|124.02|124.22|124.18|124.3|124.22|124.06|123.98|70454
1642602300000|2022-01-19 14:25:00|124.24|124.2|124.2|124.16|124.32|124.24|124.06|123.98|87574
1642602600000|2022-01-19 14:30:00|124.22|124.18|124.14|124.08|124.24|124.2|123.94|123.82|192097
1642602900000|2022-01-19 14:35:00|124.16|124.1|123.92|123.88|124.18|124.1|123.84|123.76|32718
1642603200000|2022-01-19 14:40:00|123.94|123.84|123.9|123.84|123.94|123.86|123.74|123.66|101607
1642603500000|2022-01-19 14:45:00|123.94|123.86|123.62|123.58|124.02|123.98|123.56|123.5|154323
1642603800000|2022-01-19 14:50:00|123.6|123.6|123.78|123.72|123.86|123.78|123.6|123.58|148015
1642604100000|2022-01-19 14:55:00|123.76|123.68|123.84|123.8|123.84|123.8|123.58|123.5|58332
1642604400000|2022-01-19 15:00:00|123.82|123.82|124.04|123.98|124.18|124.1|123.78|123.72|174866
1642604700000|2022-01-19 15:05:00|124.06|124.02|123.84|123.76|124.08|124.02|123.68|123.6|684075
1642605000000|2022-01-19 15:10:00|123.82|123.8|123.92|123.86|123.92|123.86|123.68|123.6|91451
1642605300000|2022-01-19 15:15:00|123.9|123.84|123.92|123.88|124.08|124.02|123.88|123.84|179813
1642605600000|2022-01-19 15:20:00|123.94|123.9|123.58|123.54|124|123.96|123.56|123.5|170688
1642605900000|2022-01-19 15:25:00|123.56|123.52|123.38|123.34|123.66|123.58|123.36|123.28|204088
1642606200000|2022-01-19 15:30:00|123.4|123.36|123.14|123.08|123.4|123.36|123.1|123.02|187043
1642606500000|2022-01-19 15:35:00|123.12|123.06|123.06|122.98|123.18|123.14|122.86|122.8|429265
1642606800000|2022-01-19 15:40:00|123.04|123|123.3|123.26|123.34|123.32|123.02|122.96|235956
1642607100000|2022-01-19 15:45:00|123.28|123.24|122.94|122.9|123.3|123.26|122.9|122.8|219380
1642607400000|2022-01-19 15:50:00|122.9|122.86|122.84|122.76|123.12|123.06|122.78|122.76|161344
1642607700000|2022-01-19 15:55:00|122.88|122.78|123.22|123.16|123.24|123.16|122.88|122.78|190429
1642608000000|2022-01-19 16:00:00|123.2|123.14|123.28|123.24|123.32|123.28|123.2|123.14|97120
1642608300000|2022-01-19 16:05:00|123.26|123.22|123.26|123.22|123.28|123.24|123.16|123.08|214857
1642608600000|2022-01-19 16:10:00|123.24|123.24|123.3|123.28|123.4|123.32|123.24|123.2|188167
1642608900000|2022-01-19 16:15:00|123.32|123.3|123.76|123.74|123.76|123.74|123.32|123.3|347996
1642609200000|2022-01-19 16:20:00|123.8|123.76|123.68|123.6|123.8|123.78|123.48|123.44|191560
1642609500000|2022-01-19 16:25:00|123.7|123.62|123.86|123.78|123.88|123.8|123.66|123.6|223392
1642665600000|2022-01-20 08:00:00|125.5|123.9|123.58|123.44|125.5|123.96|123.58|123.4|300338
1642665900000|2022-01-20 08:05:00|123.62|123.46|123.98|123.82|124.02|123.88|123.58|123.46|196117
1642666200000|2022-01-20 08:10:00|123.96|123.8|123.84|123.76|124.24|124.1|123.72|123.64|148217
1642666500000|2022-01-20 08:15:00|123.82|123.72|124.22|124.12|124.52|124.4|123.8|123.72|170403
1642666800000|2022-01-20 08:20:00|124.18|124.1|124|123.94|124.42|124.32|123.88|123.82|143245
1642667100000|2022-01-20 08:25:00|124.02|123.96|123.94|123.84|124.14|124.06|123.86|123.78|75994
1642667400000|2022-01-20 08:30:00|123.92|123.86|124.02|123.94|124.14|124.04|123.82|123.76|98813
1642667700000|2022-01-20 08:35:00|124|123.9|124.24|124.14|124.32|124.24|123.94|123.88|42022
1642668000000|2022-01-20 08:40:00|124.22|124.16|124.04|123.94|124.4|124.26|123.98|123.9|68586
1642668300000|2022-01-20 08:45:00|124.06|123.96|123.94|123.86|124.28|124.2|123.94|123.86|80642
1642668600000|2022-01-20 08:50:00|123.92|123.88|123.74|123.68|123.92|123.88|123.7|123.66|112635
1642668900000|2022-01-20 08:55:00|123.78|123.7|123.08|122.98|123.84|123.78|122.98|122.94|538196
1642669200000|2022-01-20 09:00:00|123.12|123|123.34|123.24|123.56|123.52|123.08|123|195953
1642669500000|2022-01-20 09:05:00|123.3|123.22|123.04|122.9|123.34|123.26|123|122.88|69490
1642669800000|2022-01-20 09:10:00|123.02|122.92|122.96|122.84|123.04|122.98|122.78|122.76|112252
1642670100000|2022-01-20 09:15:00|122.94|122.86|123.04|122.98|123.28|123.18|122.92|122.86|15640
1642670400000|2022-01-20 09:20:00|123.02|122.92|123.02|122.96|123.14|123.08|122.98|122.86|38935
1642670700000|2022-01-20 09:25:00|123|122.94|123.14|123.06|123.4|123.3|122.96|122.9|143629
1642671000000|2022-01-20 09:30:00|123.16|123.08|123.44|123.36|123.46|123.36|123.16|123.08|121345
1642671300000|2022-01-20 09:35:00|123.4|123.34|123.64|123.56|123.78|123.72|123.4|123.34|70648
1642671600000|2022-01-20 09:40:00|123.62|123.58|123.46|123.42|123.76|123.68|123.46|123.4|49266
1642671900000|2022-01-20 09:45:00|123.48|123.44|123.36|123.28|123.48|123.44|123.3|123.26|146782
1642672200000|2022-01-20 09:50:00|123.34|123.26|123.22|123.18|123.46|123.4|123.2|123.18|193701
1642672500000|2022-01-20 09:55:00|123.26|123.2|122.84|122.78|123.28|123.2|122.82|122.76|179909
1642672800000|2022-01-20 10:00:00|122.86|122.8|123.04|122.98|123.18|123.08|122.86|122.8|73346
1642673100000|2022-01-20 10:05:00|123.06|123|123.14|123.1|123.18|123.1|123.02|122.98|66544
1642673400000|2022-01-20 10:10:00|123.18|123.12|123.32|123.28|123.34|123.28|123.14|123.1|80666
1642673700000|2022-01-20 10:15:00|123.3|123.3|123.54|123.5|123.58|123.52|123.3|123.28|53270
1642674000000|2022-01-20 10:20:00|123.58|123.54|123.64|123.62|123.74|123.66|123.54|123.48|37811
1642674300000|2022-01-20 10:25:00|123.68|123.64|123.78|123.72|123.84|123.74|123.6|123.52|31507
1642674600000|2022-01-20 10:30:00|123.74|123.7|123.3|123.22|123.76|123.7|123.28|123.22|4452214
1642674900000|2022-01-20 10:35:00|123.26|123.26|123.4|123.34|123.54|123.46|123.26|123.26|47200
1642675200000|2022-01-20 10:40:00|123.42|123.36|123.54|123.48|123.56|123.48|123.42|123.36|30923
1642675500000|2022-01-20 10:45:00|123.52|123.5|123.7|123.62|123.78|123.7|123.52|123.5|41190
1642675800000|2022-01-20 10:50:00|123.68|123.6|123.68|123.6|123.74|123.66|123.64|123.6|15431
1642676100000|2022-01-20 10:55:00|123.66|123.62|123.74|123.68|123.76|123.7|123.66|123.6|29370
1642676400000|2022-01-20 11:00:00|123.76|123.7|124|123.96|124.06|124.02|123.72|123.68|146381
1642676700000|2022-01-20 11:05:00|124.02|123.98|123.92|123.86|124.06|124|123.86|123.8|63434
1642677000000|2022-01-20 11:10:00|123.94|123.88|123.8|123.74|124.02|123.94|123.72|123.66|41523
1642677300000|2022-01-20 11:15:00|123.82|123.76|123.86|123.78|123.9|123.82|123.7|123.62|43756
1642677600000|2022-01-20 11:20:00|123.84|123.76|123.7|123.62|123.88|123.84|123.64|123.6|62048
1642677900000|2022-01-20 11:25:00|123.68|123.64|123.68|123.6|123.7|123.66|123.58|123.5|93918
1642678200000|2022-01-20 11:30:00|123.66|123.62|123.7|123.68|123.74|123.68|123.64|123.6|49836
1642678500000|2022-01-20 11:35:00|123.68|123.66|123.68|123.64|123.7|123.66|123.62|123.54|49569
1642678800000|2022-01-20 11:40:00|123.66|123.62|123.54|123.48|123.68|123.62|123.5|123.42|39281
1642679100000|2022-01-20 11:45:00|123.52|123.5|123.48|123.42|123.58|123.56|123.32|123.26|83135
1642679400000|2022-01-20 11:50:00|123.5|123.44|123.3|123.26|123.56|123.5|123.26|123.22|101985
1642679700000|2022-01-20 11:55:00|123.32|123.28|123.4|123.38|123.54|123.46|123.22|123.16|162207
1642680000000|2022-01-20 12:00:00|123.44|123.36|123.34|123.28|123.46|123.4|123.32|123.24|75295
1642680300000|2022-01-20 12:05:00|123.32|123.3|123.18|123.16|123.34|123.3|123.14|123.06|7893
1642680600000|2022-01-20 12:10:00|123.16|123.12|123.02|122.98|123.22|123.14|123|122.98|89208
1642680900000|2022-01-20 12:15:00|123.04|123|123.06|123|123.18|123.14|123.04|122.98|37619
1642681200000|2022-01-20 12:20:00|123.04|122.98|122.94|122.9|123.06|123|122.94|122.86|84572
1642681500000|2022-01-20 12:25:00|122.96|122.92|122.92|122.9|123.02|122.98|122.92|122.84|15789
1642681800000|2022-01-20 12:30:00|122.94|122.92|123.02|122.96|123.08|123|122.94|122.9|229931
1642682100000|2022-01-20 12:35:00|123.04|123.2|123.12|123.08|123.28|123.22|123.04|122.96|204764
1642682400000|2022-01-20 12:40:00|123.14|123.1|123.08|123.04|123.16|123.12|123.06|123.04|35470
1642682700000|2022-01-20 12:45:00|123.06|123.06|122.96|122.9|123.1|123.08|122.9|122.86|126418
1642683000000|2022-01-20 12:50:00|122.92|122.88|123.04|122.98|123.06|123|122.88|122.8|86480
1642683300000|2022-01-20 12:55:00|123.02|122.96|122.94|122.88|123.02|123|122.88|122.86|20534
1642683600000|2022-01-20 13:00:00|122.96|122.86|122.92|122.88|123|122.96|122.92|122.84|27340
1642683900000|2022-01-20 13:05:00|122.94|122.9|123|122.98|123.04|122.98|122.94|122.9|22269
1642684200000|2022-01-20 13:10:00|123.04|123|123.1|123.08|123.14|123.08|123.02|123|23509
1642684500000|2022-01-20 13:15:00|123.14|123.06|123.12|123.08|123.26|123.18|123.12|123.06|55895
1642684800000|2022-01-20 13:20:00|123.1|123.06|123.08|123.06|123.12|123.08|123|122.94|52093
1642685100000|2022-01-20 13:25:00|123.1|123.08|123.2|123.16|123.22|123.18|123.1|123.08|25651
1642685400000|2022-01-20 13:30:00|123.22|123.2|123.36|123.32|123.54|123.46|123.22|123.2|58339
1642685700000|2022-01-20 13:35:00|123.38|123.34|123.26|123.22|123.46|123.4|123.24|123.18|104345
1642686000000|2022-01-20 13:40:00|123.28|123.24|123.48|123.4|123.52|123.44|123.26|123.22|96027
1642686300000|2022-01-20 13:45:00|123.44|123.38|123.48|123.38|123.58|123.52|123.44|123.38|26277
1642686600000|2022-01-20 13:50:00|123.5|123.42|123.58|123.52|123.58|123.56|123.48|123.42|25209
1642686900000|2022-01-20 13:55:00|123.6|123.54|123.58|123.52|123.78|123.68|123.46|123.44|44456
1642687200000|2022-01-20 14:00:00|123.6|123.54|123.66|123.62|123.68|123.64|123.52|123.5|78839
1642687500000|2022-01-20 14:05:00|123.62|123.6|123.52|123.46|123.68|123.64|123.48|123.42|639277
1642687800000|2022-01-20 14:10:00|123.54|123.48|123.48|123.46|123.7|123.62|123.4|123.38|98534
1642688100000|2022-01-20 14:15:00|123.5|123.48|123.5|123.46|123.54|123.48|123.38|123.3|77409
1642688400000|2022-01-20 14:20:00|123.48|123.48|123.78|123.72|123.78|123.72|123.48|123.46|103389
1642688700000|2022-01-20 14:25:00|123.74|123.7|123.8|123.76|123.84|123.8|123.58|123.56|493746
1642689000000|2022-01-20 14:30:00|123.82|123.72|123.8|123.78|123.86|123.82|123.74|123.7|324071
1642689300000|2022-01-20 14:35:00|123.82|123.8|123.62|123.58|123.86|123.8|123.6|123.58|119838
1642689600000|2022-01-20 14:40:00|123.6|123.56|123.76|123.68|123.9|123.82|123.56|123.5|219907
1642689900000|2022-01-20 14:45:00|123.78|123.7|123.38|123.34|123.92|123.82|123.38|123.32|39149
1642690200000|2022-01-20 14:50:00|123.36|123.32|123.2|123.14|123.4|123.32|123.16|123.08|151046
1642690500000|2022-01-20 14:55:00|123.18|123.16|123.28|123.18|123.46|123.38|123.12|123.08|28472
1642690800000|2022-01-20 15:00:00|123.26|123.14|123.28|123.18|123.52|123.42|123.16|123.1|64493
1642691100000|2022-01-20 15:05:00|123.24|123.2|123.5|123.48|123.54|123.48|123.22|123.16|92038
1642691400000|2022-01-20 15:10:00|123.54|123.5|123.62|123.58|123.7|123.6|123.44|123.42|78443
1642691700000|2022-01-20 15:15:00|123.6|123.56|123.6|123.56|123.7|123.62|123.48|123.4|79748
1642692000000|2022-01-20 15:20:00|123.64|123.58|123.9|123.86|123.98|123.92|123.64|123.58|59165
1642692300000|2022-01-20 15:25:00|123.88|123.84|123.78|123.74|123.88|123.84|123.66|123.56|67905
1642692600000|2022-01-20 15:30:00|123.8|123.76|123.74|123.68|123.94|123.86|123.68|123.6|64194
1642692900000|2022-01-20 15:35:00|123.76|123.66|123.74|123.68|123.76|123.7|123.6|123.52|130877
1642693200000|2022-01-20 15:40:00|123.7|123.66|123.7|123.62|123.74|123.7|123.68|123.62|241101
1642693500000|2022-01-20 15:45:00|123.68|123.64|123.76|123.7|123.78|123.7|123.58|123.52|129886
1642693800000|2022-01-20 15:50:00|123.74|123.68|123.7|123.64|123.84|123.82|123.68|123.64|223028
1642694100000|2022-01-20 15:55:00|123.72|123.66|123.8|123.74|123.84|123.78|123.7|123.66|154900
1642694400000|2022-01-20 16:00:00|123.82|123.76|123.54|123.5|123.82|123.78|123.5|123.42|186151
1642694700000|2022-01-20 16:05:00|123.56|123.52|123.42|123.4|123.58|123.56|123.4|123.36|79693
1642695000000|2022-01-20 16:10:00|123.4|123.36|123.26|123.22|123.48|123.44|123.22|123.18|152940
1642695300000|2022-01-20 16:15:00|123.24|123.2|123.34|123.3|123.44|123.4|123.16|123.08|151403
1642695600000|2022-01-20 16:20:00|123.36|123.32|123.26|123.22|123.36|123.32|123.22|123.16|106581
1642695900000|2022-01-20 16:25:00|123.24|123.2|123.6|123.56|123.62|123.56|123.24|123.18|233411
1642752000000|2022-01-21 08:00:00|123.94|123.5|122.48|122.24|123.94|123.52|122.14|122|444958
1642752300000|2022-01-21 08:05:00|122.44|122.3|122.36|122.24|122.54|122.4|121.9|121.7|190593
1642752600000|2022-01-21 08:10:00|122.34|122.2|122.08|122|122.4|122.24|121.96|121.8|162839
1642752900000|2022-01-21 08:15:00|122.1|122.02|121.86|121.76|122.18|122.1|121.68|121.52|323642
1642753200000|2022-01-21 08:20:00|121.84|121.78|121.62|121.48|121.86|121.8|121.38|121.28|239862
1642753500000|2022-01-21 08:25:00|121.6|121.46|121.64|121.52|121.94|121.86|121.52|121.42|192720
1642753800000|2022-01-21 08:30:00|121.62|121.48|121.68|121.52|121.78|121.68|121.28|121.18|155019
1642754100000|2022-01-21 08:35:00|121.66|121.5|121.72|121.58|121.8|121.64|121.48|121.34|156435
1642754400000|2022-01-21 08:40:00|121.74|121.6|121.64|121.54|121.84|121.72|121.58|121.46|192046
1642754700000|2022-01-21 08:45:00|121.62|121.56|121.56|121.46|121.64|121.56|121.3|121.2|352554
1642755000000|2022-01-21 08:50:00|121.58|121.48|121.88|121.74|121.88|121.8|121.34|121.26|193125
1642755300000|2022-01-21 08:55:00|121.86|121.76|121.92|121.82|122.02|121.92|121.76|121.64|103874
1642755600000|2022-01-21 09:00:00|121.94|121.86|121.98|121.86|122.12|122.06|121.9|121.82|63105
1642755900000|2022-01-21 09:05:00|121.96|121.88|121.8|121.7|121.98|121.9|121.76|121.68|27944
1642756200000|2022-01-21 09:10:00|121.78|121.72|121.5|121.48|121.8|121.74|121.48|121.34|121389
1642756500000|2022-01-21 09:15:00|121.52|121.42|121.44|121.36|121.52|121.48|121.32|121.22|89902
1642756800000|2022-01-21 09:20:00|121.42|121.38|121.42|121.36|121.56|121.48|121.4|121.36|125550
1642757100000|2022-01-21 09:25:00|121.38|121.34|121.66|121.58|121.68|121.62|121.38|121.34|76111
1642757400000|2022-01-21 09:30:00|121.68|121.6|121.48|121.38|121.78|121.7|121.36|121.26|263992
1642757700000|2022-01-21 09:35:00|121.46|121.34|121.26|121.18|121.46|121.34|121.14|121.04|158456
1642758000000|2022-01-21 09:40:00|121.24|121.16|121.26|121.22|121.3|121.22|120.96|120.86|171651
1642758300000|2022-01-21 09:45:00|121.3|121.24|121.38|121.34|121.4|121.36|121.2|121.1|82136
1642758600000|2022-01-21 09:50:00|121.36|121.32|121.34|121.26|121.44|121.36|121.28|121.2|25698
1642758900000|2022-01-21 09:55:00|121.36|121.28|121.12|121.06|121.38|121.32|121.06|120.94|86008
1642759200000|2022-01-21 10:00:00|121.1|121.04|120.96|120.88|121.1|121.04|120.88|120.76|59970
1642759500000|2022-01-21 10:05:00|120.94|120.92|121.04|120.98|121.18|121.12|120.94|120.86|30439
1642760100000|2022-01-21 10:15:00|121.16|121.14|121.24|121.16|121.52|121.42|121.1|121|1049853
1642760400000|2022-01-21 10:20:00|121.26|121.14|121.16|121.1|121.36|121.3|121.14|121.1|53449
1642760700000|2022-01-21 10:25:00|121.14|121.08|121.3|121.22|121.4|121.34|121.1|121|110779
1642761000000|2022-01-21 10:30:00|121.32|121.24|121.12|121.04|121.36|121.28|121.08|121|41960
1642761300000|2022-01-21 10:35:00|121.14|121.06|121.18|121.12|121.28|121.22|121.12|121.04|18992
1642761600000|2022-01-21 10:40:00|121.16|121.14|121.28|121.2|121.3|121.24|121.16|121.12|58037
1642761900000|2022-01-21 10:45:00|121.26|121.22|121.34|121.28|121.34|121.28|121.2|121.14|347122
1642762200000|2022-01-21 10:50:00|121.36|121.3|121.08|121|121.36|121.3|121.08|121|51073
1642762500000|2022-01-21 10:55:00|121.06|121.02|121.02|120.96|121.12|121.04|120.9|120.82|276439
1642762800000|2022-01-21 11:00:00|121|120.94|121.3|121.22|121.32|121.24|120.98|120.92|59534
1642763100000|2022-01-21 11:05:00|121.28|121.2|121.26|121.22|121.5|121.42|121.24|121.2|88995
1642763400000|2022-01-21 11:10:00|121.3|121.24|121.2|121.12|121.32|121.28|121.14|121.08|118363
1642763700000|2022-01-21 11:15:00|121.18|121.08|121.12|121.06|121.18|121.08|121|120.92|44435
1642764000000|2022-01-21 11:20:00|121.1|121.08|121.02|120.98|121.18|121.1|121.02|120.94|22760
1642764300000|2022-01-21 11:25:00|121|120.96|120.92|120.86|121.02|120.98|120.8|120.76|104688
1642764600000|2022-01-21 11:30:00|120.94|120.88|121|120.92|121|120.94|120.84|120.78|104441
1642764900000|2022-01-21 11:35:00|120.98|120.9|120.92|120.86|121|120.94|120.86|120.82|138100
1642765200000|2022-01-21 11:40:00|120.94|120.88|120.9|120.82|120.98|120.92|120.8|120.74|215346
1642765500000|2022-01-21 11:45:00|120.88|120.8|120.72|120.66|120.88|120.8|120.6|120.54|200758
1642765800000|2022-01-21 11:50:00|120.74|120.68|120.7|120.64|120.74|120.68|120.62|120.56|63069
1642766100000|2022-01-21 11:55:00|120.72|120.66|120.86|120.78|120.9|120.86|120.72|120.66|59076
1642766400000|2022-01-21 12:00:00|120.88|120.8|120.72|120.64|121|120.92|120.7|120.62|78043
1642766700000|2022-01-21 12:05:00|120.7|120.62|120.54|120.46|120.7|120.64|120.38|120.3|141624
1642767000000|2022-01-21 12:10:00|120.52|120.44|120.4|120.32|120.64|120.58|120.38|120.3|73392
1642767300000|2022-01-21 12:15:00|120.38|120.34|120.36|120.32|120.46|120.42|120.34|120.3|76060
1642767600000|2022-01-21 12:20:00|120.38|120.36|120.42|120.38|120.46|120.4|120.36|120.32|88314
1642767900000|2022-01-21 12:25:00|120.4|120.36|120.28|120.22|120.42|120.36|120.26|120.2|65527
1642768200000|2022-01-21 12:30:00|120.3|120.24|120.18|120.12|120.32|120.28|120.14|120.08|84926
1642768500000|2022-01-21 12:35:00|120.2|120.14|120.24|120.22|120.24|120.22|120.12|120.08|29538
1642768800000|2022-01-21 12:40:00|120.22|120.18|120.12|120.08|120.3|120.24|120.08|120.02|131059
1642769100000|2022-01-21 12:45:00|120.1|120.06|119.98|119.96|120.2|120.08|119.94|119.84|503536
1642769400000|2022-01-21 12:50:00|120.02|119.94|120|119.94|120.1|120.04|119.96|119.9|83394
1642769700000|2022-01-21 12:55:00|119.98|119.92|120.08|120.04|120.16|120.08|119.84|119.74|91942
1642770000000|2022-01-21 13:00:00|120.06|120.02|120.24|120.2|120.38|120.3|120|119.94|107858
1642770300000|2022-01-21 13:05:00|120.26|120.24|120.28|120.22|120.34|120.28|120.22|120.18|89082
1642770600000|2022-01-21 13:10:00|120.26|120.2|120.16|120.1|120.28|120.22|120.06|120|78151
1642770900000|2022-01-21 13:15:00|120.14|120.12|120.1|120.04|120.2|120.14|120|119.92|87552
1642771200000|2022-01-21 13:20:00|120.08|120.06|120.32|120.24|120.38|120.32|120.08|120.06|80080
1642771500000|2022-01-21 13:25:00|120.3|120.26|120.26|120.2|120.34|120.26|120.22|120.16|48464
1642771800000|2022-01-21 13:30:00|120.24|120.18|120.22|120.2|120.34|120.26|120.22|120.16|110730
1642772100000|2022-01-21 13:35:00|120.24|120.18|120.24|120.18|120.26|120.22|120.16|120.12|65005
1642772400000|2022-01-21 13:40:00|120.22|120.16|120.06|120.02|120.24|120.2|120.06|120|104701
1642772700000|2022-01-21 13:45:00|120.04|120|120.06|120.02|120.16|120.1|120.04|119.98|48501
1642773000000|2022-01-21 13:50:00|120.08|120.04|120.06|120.02|120.1|120.06|120|119.96|51666
1642773300000|2022-01-21 13:55:00|120.04|120|120.06|119.98|120.1|120.06|120.02|119.96|71662
1642773600000|2022-01-21 14:00:00|120.04|119.96|120.02|119.98|120.1|120.04|119.94|119.86|58543
1642773900000|2022-01-21 14:05:00|120|119.94|120.04|119.98|120.06|120|119.9|119.82|66954
1642774200000|2022-01-21 14:10:00|120.06|120|120.08|120.02|120.1|120.06|120.02|119.94|63123
1642774500000|2022-01-21 14:15:00|120.1|120.04|120.16|120.12|120.24|120.18|120.08|120.02|107603
1642774800000|2022-01-21 14:20:00|120.18|120.14|120.26|120.2|120.26|120.22|120.1|120.04|129875
1642775100000|2022-01-21 14:25:00|120.28|120.24|120.32|120.26|120.42|120.34|120.26|120.24|39256
1642775400000|2022-01-21 14:30:00|120.34|120.3|120.22|120.18|120.34|120.3|119.88|119.8|453363
1642775700000|2022-01-21 14:35:00|120.24|120.24|120.12|120.06|120.48|120.42|120.08|120|268362
1642776000000|2022-01-21 14:40:00|120.14|120.08|120.1|120.04|120.18|120.14|120|119.94|144536
1642776300000|2022-01-21 14:45:00|120.06|120.02|120.22|120.18|120.3|120.24|120.02|119.94|125715
1642776600000|2022-01-21 14:50:00|120.2|120.14|120.02|119.96|120.32|120.26|119.94|119.88|175830
1642776900000|2022-01-21 14:55:00|120.04|119.98|120.02|119.98|120.1|120.06|119.96|119.88|325957
1642777200000|2022-01-21 15:00:00|120|119.94|119.98|119.94|120.2|120.14|119.78|119.72|182347
1642777500000|2022-01-21 15:05:00|120|119.92|119.76|119.72|120.1|120.06|119.7|119.62|168600
1642777800000|2022-01-21 15:10:00|119.74|119.68|119.26|119.2|119.82|119.76|119.18|119.12|253661
1642778100000|2022-01-21 15:15:00|119.28|119.22|119.02|118.94|119.48|119.4|119|118.92|243940
1642778400000|2022-01-21 15:20:00|119|118.92|118.56|118.46|119.02|118.98|118.44|118.36|540062
1642778700000|2022-01-21 15:25:00|118.54|118.44|119.04|118.96|119.38|119.3|118.52|118.44|320012
1642779000000|2022-01-21 15:30:00|119.02|118.92|119.8|119.74|119.88|119.78|118.88|118.76|176296
1642779300000|2022-01-21 15:35:00|119.78|119.7|119.96|119.9|120.14|120.04|119.74|119.66|706802
1642779600000|2022-01-21 15:40:00|119.98|119.86|119.94|119.86|120.16|120.04|119.7|119.68|208697
1642779900000|2022-01-21 15:45:00|119.9|119.84|120.02|119.96|120.04|120|119.66|119.56|204792
1642780200000|2022-01-21 15:50:00|120.04|119.98|119.96|119.88|120.12|120.06|119.84|119.8|400545
1642780500000|2022-01-21 15:55:00|119.94|119.86|119.74|119.7|120.1|120.02|119.74|119.66|284886
1642780800000|2022-01-21 16:00:00|119.76|119.74|119.74|119.66|119.9|119.82|119.6|119.54|169721
1642781100000|2022-01-21 16:05:00|119.76|119.68|120.04|119.96|120.1|120.04|119.68|119.58|192024
1642781400000|2022-01-21 16:10:00|120.02|119.94|119.96|119.92|120.12|120.04|119.92|119.9|292286
1642781700000|2022-01-21 16:15:00|120|119.94|120.22|120.2|120.28|120.2|120|119.94|126440
1642782000000|2022-01-21 16:20:00|120.2|120.18|120.14|120.08|120.26|120.2|120.08|120.02|143457
1642782300000|2022-01-21 16:25:00|120.12|120.06|120.02|119.92|120.12|120.06|119.96|119.9|183604
1643011200000|2022-01-24 08:00:00|118.98|118.42|118.68|118.52|119|118.84|118.34|118|596082
1643011500000|2022-01-24 08:05:00|118.7|118.54|118.34|118.22|118.7|118.58|118.16|118.04|318287
1643011800000|2022-01-24 08:10:00|118.36|118.24|118.64|118.5|118.92|118.84|118.2|118.04|636029
1643012100000|2022-01-24 08:15:00|118.7|118.52|118.12|118.04|118.72|118.66|118.08|118|414802
1643012400000|2022-01-24 08:20:00|118.1|118.02|118.06|117.96|118.16|118.1|117.88|117.72|558512
1643012700000|2022-01-24 08:25:00|118|117.94|117.74|117.66|118.06|117.98|117.54|117.44|305726
1643013000000|2022-01-24 08:30:00|117.7|117.68|117.5|117.46|117.86|117.8|117.4|117.26|250228
1643013300000|2022-01-24 08:35:00|117.52|117.48|117.64|117.58|117.68|117.58|117.48|117.4|250344
1643013600000|2022-01-24 08:40:00|117.66|117.6|117.22|117.14|117.7|117.64|116.96|116.9|341867
1643013900000|2022-01-24 08:45:00|117.24|117.16|117.42|117.32|117.58|117.48|117.22|117.16|344391
1643014200000|2022-01-24 08:50:00|117.4|117.28|117.46|117.38|117.66|117.58|117.3|117.22|212210
1643014500000|2022-01-24 08:55:00|117.48|117.4|116.86|116.74|117.5|117.46|116.86|116.74|267919
1643014800000|2022-01-24 09:00:00|116.88|116.76|116.74|116.66|116.96|116.84|116.38|116.24|374334
1643015100000|2022-01-24 09:05:00|116.72|116.64|116.4|116.36|116.98|116.86|116.4|116.3|297156
1643015400000|2022-01-24 09:10:00|116.38|116.34|116.32|116.3|116.54|116.46|116.22|116.14|257027
1643015700000|2022-01-24 09:15:00|116.36|116.32|115.84|115.76|116.52|116.46|115.84|115.76|359589
1643016000000|2022-01-24 09:20:00|115.86|115.82|115.62|115.54|116|115.92|115.62|115.52|409540
1643016300000|2022-01-24 09:25:00|115.64|115.56|116.14|116.08|116.18|116.08|115.4|115.36|307430
1643016600000|2022-01-24 09:30:00|116.12|116.06|116.04|115.94|116.2|116.12|115.96|115.88|147912
1643016900000|2022-01-24 09:35:00|116.08|115.96|116.32|116.2|116.68|116.58|116.04|115.96|237525
1643017200000|2022-01-24 09:40:00|116.28|116.22|116.18|116.06|116.48|116.4|116.1|116|364054
1643017500000|2022-01-24 09:45:00|116.12|116.08|116.18|116.1|116.22|116.14|116|115.98|128432
1643017800000|2022-01-24 09:50:00|116.16|116.08|115.84|115.8|116.2|116.14|115.84|115.8|242580
1643018100000|2022-01-24 09:55:00|115.88|115.82|115.92|115.82|116.14|116.1|115.86|115.8|163074
1643018400000|2022-01-24 10:00:00|115.88|115.86|115.64|115.6|115.98|115.92|115.64|115.6|153776
1643018700000|2022-01-24 10:05:00|115.66|115.64|115.32|115.28|115.74|115.68|115.3|115.2|309044
1643019000000|2022-01-24 10:10:00|115.3|115.26|115.04|115.02|115.42|115.36|115.04|115|157170
1643019300000|2022-01-24 10:15:00|115.02|115|114.66|114.6|115.02|115|114.52|114.48|935750
1643019600000|2022-01-24 10:20:00|114.64|114.62|114.58|114.54|115.02|114.98|114.52|114.48|386179
1643019900000|2022-01-24 10:25:00|114.64|114.56|114.14|114.1|114.82|114.74|114.14|114.1|404971
1643020200000|2022-01-24 10:30:00|114.16|114.12|114.54|114.44|114.54|114.48|114.1|114.04|395299
1643020500000|2022-01-24 10:35:00|114.56|114.46|114.6|114.52|114.86|114.78|114.54|114.42|99824
1643020800000|2022-01-24 10:40:00|114.62|114.54|114.48|114.4|114.64|114.54|114.16|114.06|218486
1643021100000|2022-01-24 10:45:00|114.5|114.44|114.84|114.78|114.92|114.84|114.5|114.44|237966
1643021400000|2022-01-24 10:50:00|114.82|114.8|114.86|114.78|114.94|114.86|114.5|114.48|362928
1643021700000|2022-01-24 10:55:00|114.84|114.74|114.92|114.86|115|114.94|114.7|114.64|560729
1643022000000|2022-01-24 11:00:00|114.86|114.82|114.98|114.9|115|114.96|114.72|114.62|115626
1643022300000|2022-01-24 11:05:00|114.94|114.88|115.22|115.14|115.36|115.26|114.92|114.88|275100
1643022600000|2022-01-24 11:10:00|115.24|115.16|115.46|115.42|115.52|115.48|115.24|115.16|354760
1643022900000|2022-01-24 11:15:00|115.44|115.4|115.16|115.12|115.54|115.46|115.16|115.06|75751
1643023200000|2022-01-24 11:20:00|115.18|115.16|115.38|115.32|115.48|115.44|115.08|115|267519
1643023500000|2022-01-24 11:25:00|115.4|115.34|115.18|115.12|115.58|115.48|115.12|115.04|139892
1643023800000|2022-01-24 11:30:00|115.2|115.14|115.04|114.96|115.2|115.16|114.8|114.72|376526
1643024100000|2022-01-24 11:35:00|115.06|114.94|114.9|114.82|115.1|115.04|114.68|114.6|227186
1643024400000|2022-01-24 11:40:00|114.88|114.86|114.82|114.78|115.04|114.96|114.76|114.7|153367
1643024700000|2022-01-24 11:45:00|114.84|114.8|115.02|114.98|115.18|115.16|114.82|114.76|192634
1643025000000|2022-01-24 11:50:00|115.06|115|114.92|114.88|115.3|115.26|114.92|114.84|239581
1643025300000|2022-01-24 11:55:00|114.94|114.9|115.04|114.98|115.06|115|114.8|114.76|131380
1643025600000|2022-01-24 12:00:00|115.06|115|114.74|114.68|115.1|115.04|114.7|114.64|70896
1643025900000|2022-01-24 12:05:00|114.76|114.7|114.66|114.6|114.82|114.76|114.46|114.4|177859
1643026200000|2022-01-24 12:10:00|114.68|114.62|114.66|114.62|114.76|114.68|114.4|114.32|271873
1643026500000|2022-01-24 12:15:00|114.68|114.64|114.44|114.38|114.74|114.66|114.38|114.34|111267
1643026800000|2022-01-24 12:20:00|114.46|114.36|114.5|114.44|114.54|114.5|114.2|114.12|190556
1643027100000|2022-01-24 12:25:00|114.52|114.46|114.82|114.76|114.84|114.78|114.52|114.46|3890730
1643027400000|2022-01-24 12:30:00|114.84|114.78|114.8|114.76|114.98|114.92|114.74|114.66|306744
1643027700000|2022-01-24 12:35:00|114.82|114.78|114.44|114.4|114.96|114.88|114.38|114.3|294613
1643028000000|2022-01-24 12:40:00|114.48|114.42|114.7|114.64|114.72|114.64|114.46|114.38|82383
1643028300000|2022-01-24 12:45:00|114.68|114.66|115.18|115.12|115.24|115.18|114.68|114.66|219389
1643028600000|2022-01-24 12:50:00|115.12|115.14|114.92|114.86|115.12|115.14|114.84|114.78|165172
1643028900000|2022-01-24 12:55:00|114.9|114.84|114.98|114.92|114.98|114.94|114.9|114.82|103071
1643029200000|2022-01-24 13:00:00|115|114.94|114.6|114.52|115|114.94|114.44|114.4|174903
1643029500000|2022-01-24 13:05:00|114.62|114.54|114.52|114.5|114.72|114.66|114.52|114.46|131381
1643029800000|2022-01-24 13:10:00|114.5|114.46|114.3|114.2|114.52|114.48|114.24|114.16|414761
1643030100000|2022-01-24 13:15:00|114.26|114.24|113.7|113.66|114.26|114.24|113.68|113.6|473990
1643030400000|2022-01-24 13:20:00|113.74|113.68|113.4|113.36|113.74|113.68|113.4|113.32|303867
1643030700000|2022-01-24 13:25:00|113.42|113.38|113.9|113.84|113.92|113.84|113.42|113.38|108044
1643031000000|2022-01-24 13:30:00|113.94|113.86|113.5|113.46|113.94|113.86|113.46|113.38|380022
1643031300000|2022-01-24 13:35:00|113.52|113.48|113.62|113.56|113.7|113.68|113.4|113.34|224338
1643031600000|2022-01-24 13:40:00|113.64|113.58|113.52|113.46|113.68|113.62|113.34|113.28|300735
1643031900000|2022-01-24 13:45:00|113.5|113.44|113.9|113.82|114.12|114.02|113.48|113.38|268296
1643032200000|2022-01-24 13:50:00|113.88|113.84|114.18|114.14|114.44|114.34|113.8|113.7|231437
1643032500000|2022-01-24 13:55:00|114.2|114.16|113.86|113.78|114.22|114.18|113.82|113.72|139717
1643032800000|2022-01-24 14:00:00|113.84|113.8|113.64|113.56|113.92|113.84|113.64|113.56|345918
1643033100000|2022-01-24 14:05:00|113.62|113.58|113.48|113.44|113.82|113.76|113.48|113.44|161190
1643033400000|2022-01-24 14:10:00|113.52|113.48|113.88|113.82|113.88|113.82|113.52|113.48|184955
1643033700000|2022-01-24 14:15:00|113.92|113.84|113.64|113.56|114.08|114|113.58|113.5|382187
1643034000000|2022-01-24 14:20:00|113.6|113.58|113.96|113.9|114|113.92|113.56|113.5|311981
1643034300000|2022-01-24 14:25:00|113.98|113.92|113.68|113.62|114.06|113.98|113.66|113.58|116878
1643034600000|2022-01-24 14:30:00|113.7|113.64|113.88|113.78|114.04|113.96|113.48|113.38|482413
1643034900000|2022-01-24 14:35:00|113.84|113.76|114.42|114.36|114.5|114.42|113.78|113.72|627767
1643035200000|2022-01-24 14:40:00|114.44|114.38|113.84|113.74|114.58|114.5|113.78|113.68|143209
1643035500000|2022-01-24 14:45:00|113.8|113.72|113.64|113.56|113.86|113.82|113.58|113.5|283115
1643035800000|2022-01-24 14:50:00|113.62|113.54|113.54|113.48|113.78|113.74|113.44|113.4|248504
1643036100000|2022-01-24 14:55:00|113.52|113.46|113.4|113.34|113.86|113.78|113.3|113.06|612963
1643036400000|2022-01-24 15:00:00|113.38|113.32|113.26|113.2|113.8|113.74|113.22|113.14|355407
1643036700000|2022-01-24 15:05:00|113.28|113.22|113.12|113.04|113.52|113.44|113.12|113.02|131641
1643037000000|2022-01-24 15:10:00|112.9|112.82|112.9|112.86|113.12|113.04|112.72|112.62|180061
1643037300000|2022-01-24 15:15:00|113.08|113.02|112.4|112.32|113.08|113.02|112.34|112.24|296080
1643037600000|2022-01-24 15:20:00|112.42|112.34|113.18|113.12|113.18|113.12|112.4|112.34|172845
1643037900000|2022-01-24 15:25:00|113.2|113.18|113.28|113.2|113.3|113.2|112.94|112.88|202271
1643038200000|2022-01-24 15:30:00|113.24|113.14|113.9|113.82|113.98|113.9|113.2|113.14|338363
1643038500000|2022-01-24 15:35:00|113.96|113.86|114.06|114.02|114.1|114.06|113.86|113.8|378037
1643038800000|2022-01-24 15:40:00|114.04|114|114.18|114.14|114.28|114.18|113.92|113.86|278881
1643039100000|2022-01-24 15:45:00|113.86|113.82|114|113.96|114.12|114.1|113.82|113.74|313531
1643039400000|2022-01-24 15:50:00|114.04|113.98|114.16|114.14|114.22|114.14|113.9|113.86|316953
1643039700000|2022-01-24 15:55:00|114.14|114.12|113.64|113.58|114.14|114.12|113.58|113.5|341359
1643040000000|2022-01-24 16:00:00|113.66|113.6|114.12|114.04|114.24|114.18|113.64|113.6|401707
1643040300000|2022-01-24 16:05:00|114.1|114.06|114.04|114|114.2|114.12|113.88|113.84|581869
1643040600000|2022-01-24 16:10:00|114.06|114.02|113.54|113.48|114.1|114.06|113.48|113.4|1550502
1643040900000|2022-01-24 16:15:00|113.52|113.5|113.5|113.44|113.58|113.52|113.28|113.22|3913407
1643041200000|2022-01-24 16:20:00|113.48|113.42|113.3|113.26|113.54|113.48|113.24|113.2|988886
1643041500000|2022-01-24 16:25:00|113.32|113.36|113.34|113.28|113.38|113.36|113.08|113.06|779678
1643097600000|2022-01-25 08:00:00|115.7|115.06|115.02|114.78|115.82|115.8|114.96|114.76|831756
1643097900000|2022-01-25 08:05:00|114.94|114.76|115.42|115.24|115.48|115.3|114.62|114.5|747082
1643098200000|2022-01-25 08:10:00|115.38|115.26|115.74|115.58|116.44|116.18|115.38|115.2|435329
1643098500000|2022-01-25 08:15:00|115.68|115.54|115.94|115.84|116|115.88|115.42|115.3|290480
1643098800000|2022-01-25 08:20:00|115.96|115.88|115.42|115.32|116.1|116.02|115.14|115.02|357767
1643099100000|2022-01-25 08:25:00|115.44|115.36|114.76|114.7|115.44|115.36|114.7|114.6|316454
1643099400000|2022-01-25 08:30:00|114.74|114.64|115.22|115.12|115.24|115.14|114.56|114.44|262811
1643099700000|2022-01-25 08:35:00|115.24|115.14|115.98|115.96|116.02|115.98|115.12|115.08|498082
1643100000000|2022-01-25 08:40:00|116|115.98|116.48|116.44|116.62|116.48|116|115.94|543584
1643100300000|2022-01-25 08:45:00|116.5|116.46|116.78|116.68|116.78|116.68|116.24|116.12|331820
1643100600000|2022-01-25 08:50:00|116.72|116.64|116.58|116.52|117.26|117.14|116.58|116.46|570158
1643100900000|2022-01-25 08:55:00|116.64|116.6|116.34|116.24|116.72|116.66|116.12|116.04|181223
1643101200000|2022-01-25 09:00:00|116.36|116.26|116.96|116.84|117|116.92|116.36|116.26|207827
1643101500000|2022-01-25 09:05:00|116.9|116.86|116.96|116.88|117.16|117.08|116.78|116.7|512093
1643101800000|2022-01-25 09:10:00|116.94|116.86|117.1|117.02|117.22|117.12|116.8|116.68|252102
1643102100000|2022-01-25 09:15:00|117.14|117.1|116.74|116.7|117.42|117.34|116.66|116.58|284279
1643102400000|2022-01-25 09:20:00|116.78|116.72|117.08|117|117.1|117.06|116.72|116.64|213412
1643102700000|2022-01-25 09:25:00|117.06|117.02|117.16|117.06|117.18|117.1|116.9|116.84|120852
1643103000000|2022-01-25 09:30:00|117.12|117.08|117|116.96|117.28|117.2|116.84|116.74|180763
1643103300000|2022-01-25 09:35:00|117.04|117|116.98|116.92|117.18|117.12|116.74|116.66|164816
1643103600000|2022-01-25 09:40:00|117|116.96|117.38|117.34|117.48|117.36|116.94|116.86|103158
1643103900000|2022-01-25 09:45:00|117.4|117.36|117.68|117.64|117.84|117.76|117.4|117.36|150674
1643104200000|2022-01-25 09:50:00|117.64|117.6|117.1|117.02|117.66|117.6|117.04|116.94|168438
1643104500000|2022-01-25 09:55:00|117.06|117|117.12|117.08|117.4|117.34|117|116.9|87107
1643104800000|2022-01-25 10:00:00|117.08|117.04|116.96|116.9|117.26|117.16|116.9|116.82|121262
1643105100000|2022-01-25 10:05:00|116.94|116.86|117.26|117.22|117.36|117.28|116.82|116.78|201471
1643105400000|2022-01-25 10:10:00|117.24|117.18|117.34|117.28|117.42|117.34|117.18|117.1|88466
1643105700000|2022-01-25 10:15:00|117.36|117.26|117.06|117|117.38|117.32|116.98|116.92|171531
1643106000000|2022-01-25 10:20:00|117.04|117.04|117.3|117.22|117.56|117.52|117.04|117.04|337843
1643106300000|2022-01-25 10:25:00|117.28|117.24|117.26|117.2|117.36|117.3|117.2|117.16|162788
1643106600000|2022-01-25 10:30:00|117.28|117.24|116.94|116.9|117.3|117.24|116.94|116.88|148743
1643106900000|2022-01-25 10:35:00|116.96|116.92|116.52|116.44|117|116.94|116.46|116.34|73420
1643107200000|2022-01-25 10:40:00|116.54|116.46|116.44|116.36|116.7|116.66|116.32|116.24|129513
1643107500000|2022-01-25 10:45:00|116.42|116.34|116.1|116.02|116.54|116.48|116.1|116|94975
1643107800000|2022-01-25 10:50:00|116.12|116.06|116.1|116.06|116.24|116.2|116.04|115.96|66769
1643108100000|2022-01-25 10:55:00|116.08|116.04|116.04|115.98|116.22|116.14|115.86|115.8|157363
1643108400000|2022-01-25 11:00:00|116.02|115.94|116.38|116.3|116.4|116.34|115.92|115.86|43907
1643108700000|2022-01-25 11:05:00|116.36|116.28|116.68|116.6|116.7|116.6|116.32|116.28|50644
1643109000000|2022-01-25 11:10:00|116.64|116.58|116.96|116.86|116.96|116.88|116.58|116.52|102040
1643109300000|2022-01-25 11:15:00|116.94|116.88|116.66|116.6|117.04|116.96|116.66|116.56|120819
1643109600000|2022-01-25 11:20:00|116.68|116.62|116.56|116.5|116.76|116.68|116.56|116.46|122590
1643109900000|2022-01-25 11:25:00|116.54|116.52|116.52|116.46|116.64|116.6|116.24|116.14|126514
1643110200000|2022-01-25 11:30:00|116.5|116.5|116.42|116.38|116.62|116.54|116.3|116.28|71123
1643110500000|2022-01-25 11:35:00|116.44|116.42|116.5|116.46|116.66|116.6|116.42|116.38|116563
1643110800000|2022-01-25 11:40:00|116.52|116.48|116.32|116.24|116.56|116.5|116.24|116.2|34043
1643111100000|2022-01-25 11:45:00|116.28|116.22|116.48|116.42|116.52|116.46|116.28|116.22|38192
1643111400000|2022-01-25 11:50:00|116.5|116.44|116.44|116.38|116.56|116.5|116.38|116.36|66867
1643111700000|2022-01-25 11:55:00|116.42|116.36|116.36|116.28|116.58|116.5|116.04|115.92|165779
1643112000000|2022-01-25 12:00:00|116.34|116.24|116.22|116.14|116.42|116.34|116.18|116.12|70754
1643112300000|2022-01-25 12:05:00|116.24|116.12|116.14|116.1|116.24|116.16|116|115.92|27521
1643112600000|2022-01-25 12:10:00|116.12|116.06|116.26|116.2|116.32|116.24|116.1|116.06|6779199
1643112900000|2022-01-25 12:15:00|116.24|116.18|116.12|116.08|116.26|116.18|116.06|116.02|73751
1643113200000|2022-01-25 12:20:00|116.1|116.04|115.92|115.88|116.18|116.12|115.9|115.84|115738
1643113500000|2022-01-25 12:25:00|115.94|115.9|116.16|116.1|116.18|116.1|115.86|115.8|25762
1643113800000|2022-01-25 12:30:00|116.14|116.12|115.9|115.84|116.2|116.12|115.8|115.72|43733
1643114100000|2022-01-25 12:35:00|115.88|115.8|116|115.96|116.06|116.02|115.88|115.8|44712
1643114400000|2022-01-25 12:40:00|115.98|115.94|116.18|116.12|116.26|116.2|115.94|115.9|33220
1643114700000|2022-01-25 12:45:00|116.14|116.1|116.26|116.22|116.28|116.22|116.04|115.98|45597
1643115000000|2022-01-25 12:50:00|116.24|116.2|116.42|116.36|116.44|116.36|116.22|116.16|25749
1643115300000|2022-01-25 12:55:00|116.4|116.32|116.24|116.16|116.4|116.32|116.22|116.14|141350
1643115600000|2022-01-25 13:00:00|116.22|116.18|116.04|115.98|116.24|116.2|116.04|115.98|57000
1643115900000|2022-01-25 13:05:00|116.06|116|115.54|115.5|116.08|116.02|115.52|115.5|81243
1643116200000|2022-01-25 13:10:00|115.56|115.52|115.8|115.74|115.82|115.74|115.46|115.38|36846
1643116500000|2022-01-25 13:15:00|115.82|115.76|116.04|115.98|116.12|116.04|115.76|115.72|98596
1643116800000|2022-01-25 13:20:00|116.02|115.96|115.74|115.68|116.04|115.98|115.7|115.64|45875
1643117100000|2022-01-25 13:25:00|115.72|115.66|115.46|115.38|115.84|115.74|115.44|115.38|39149
1643117400000|2022-01-25 13:30:00|115.48|115.4|115.62|115.54|115.62|115.58|115.38|115.36|68574
1643117700000|2022-01-25 13:35:00|115.66|115.58|116|115.92|116|115.96|115.62|115.58|50095
1643118000000|2022-01-25 13:40:00|115.98|115.88|116.06|115.96|116.2|116.1|115.88|115.8|53498
1643118300000|2022-01-25 13:45:00|116.1|115.98|116.28|116.24|116.3|116.26|116.1|115.96|38678
1643118600000|2022-01-25 13:50:00|116.26|116.2|116.12|116.08|116.26|116.2|116.06|116|79821
1643118900000|2022-01-25 13:55:00|116.14|116.1|116.14|116.08|116.2|116.18|116.04|116|39344
1643119200000|2022-01-25 14:00:00|116.12|116.1|116.04|115.98|116.14|116.1|115.9|115.84|86155
1643119500000|2022-01-25 14:05:00|116.08|116.02|115.66|115.6|116.08|116.02|115.62|115.54|147142
1643119800000|2022-01-25 14:10:00|115.68|115.64|115.18|115.14|115.74|115.68|115.16|115.08|111974
1643120100000|2022-01-25 14:15:00|115.22|115.16|115.2|115.14|115.32|115.22|115.04|115|168678
1643120400000|2022-01-25 14:20:00|115.22|115.16|115.34|115.28|115.46|115.4|115.16|115.14|101452
1643120700000|2022-01-25 14:25:00|115.38|115.3|115.48|115.42|115.6|115.5|115.38|115.28|56707
1643121000000|2022-01-25 14:30:00|115.46|115.4|115.28|115.24|115.7|115.62|115.24|115.14|269649
1643121300000|2022-01-25 14:35:00|115.3|115.26|115.48|115.44|115.88|115.82|115.24|115.14|393559
1643121600000|2022-01-25 14:40:00|115.5|115.46|115.18|115.1|115.68|115.62|115.08|115|562579
1643121900000|2022-01-25 14:45:00|115.14|115.06|114.8|114.74|115.2|115.12|114.74|114.66|398701
1643122200000|2022-01-25 14:50:00|114.78|114.72|114.74|114.68|115.14|115.04|114.74|114.68|292557
1643122500000|2022-01-25 14:55:00|114.76|114.7|114.78|114.68|115.1|115|114.66|114.6|219630
1643122800000|2022-01-25 15:00:00|114.74|114.72|114.48|114.42|115.1|115.02|114.4|114.32|356922
1643123100000|2022-01-25 15:05:00|114.52|114.44|114.58|114.54|114.66|114.6|114.36|114.3|168818
1643123400000|2022-01-25 15:10:00|114.56|114.52|114.68|114.62|114.74|114.62|114.16|114.08|448992
1643123700000|2022-01-25 15:15:00|114.66|114.6|114.74|114.64|114.94|114.88|114.46|114.4|332235
1643124000000|2022-01-25 15:20:00|114.7|114.6|114.76|114.68|114.94|114.82|114.4|114.32|97251
1643124300000|2022-01-25 15:25:00|114.74|114.66|115.28|115.22|115.32|115.24|114.6|114.5|147018
1643124600000|2022-01-25 15:30:00|115.24|115.2|115.24|115.16|115.34|115.22|115.08|115|159830
1643124900000|2022-01-25 15:35:00|115.26|115.18|115.04|115|115.5|115.4|114.94|114.88|438177
1643125200000|2022-01-25 15:40:00|115.06|115.02|115.34|115.28|115.34|115.28|114.98|114.88|199221
1643125500000|2022-01-25 15:45:00|115.32|115.3|115.6|115.56|115.64|115.56|115.28|115.22|168473
1643125800000|2022-01-25 15:50:00|115.62|115.54|115.52|115.46|115.62|115.56|115.3|115.24|351485
1643126100000|2022-01-25 15:55:00|115.54|115.48|115.12|115.06|115.76|115.7|115.1|115.04|298031
1643126400000|2022-01-25 16:00:00|115.1|115.02|115.28|115.22|115.3|115.22|114.96|114.88|378586
1643126700000|2022-01-25 16:05:00|115.26|115.2|115.1|115.04|115.4|115.34|114.96|114.88|210568
1643127000000|2022-01-25 16:10:00|115.12|115.06|114.84|114.8|115.18|115.14|114.82|114.8|181051
1643127300000|2022-01-25 16:15:00|114.86|114.78|115.34|115.32|115.38|115.32|114.84|114.78|257258
1643127600000|2022-01-25 16:20:00|115.32|115.3|115.72|115.66|115.86|115.8|115.32|115.26|667252
1643127900000|2022-01-25 16:25:00|115.76|115.7|116.08|115.98|116.12|116.04|115.72|115.66|653044
1643184000000|2022-01-26 08:00:00|118.48|117.22|118.6|118.32|118.6|118.46|117.62|117.22|706521
1643184300000|2022-01-26 08:05:00|118.56|118.34|118.78|118.68|119|118.9|118.5|118.24|199155
1643184600000|2022-01-26 08:10:00|118.8|118.72|118.72|118.66|118.86|118.72|118.32|118.22|348967
1643184900000|2022-01-26 08:15:00|118.7|118.62|118.98|118.92|119.3|119.18|118.66|118.52|661404
1643185200000|2022-01-26 08:20:00|119|118.98|118.58|118.5|119.3|119.2|118.58|118.48|555385
1643185500000|2022-01-26 08:25:00|118.56|118.52|118.7|118.58|118.7|118.62|118.3|118.22|463530
1643185800000|2022-01-26 08:30:00|118.72|118.6|119.4|119.34|119.54|119.44|118.72|118.6|291933
1643186100000|2022-01-26 08:35:00|119.42|119.32|119.42|119.28|119.92|119.78|119.3|119.18|239587
1643186400000|2022-01-26 08:40:00|119.4|119.26|118.96|118.9|119.4|119.28|118.9|118.82|286763
1643186700000|2022-01-26 08:45:00|118.92|118.92|119.06|118.96|119.22|119.08|118.66|118.52|397331
1643187000000|2022-01-26 08:50:00|119.04|118.98|118.78|118.72|119.06|119|118.66|118.52|229941
1643187300000|2022-01-26 08:55:00|118.76|118.7|118.64|118.56|118.86|118.84|118.56|118.52|244457
1643187600000|2022-01-26 09:00:00|118.62|118.54|118.64|118.6|118.84|118.82|118.58|118.5|229239
1643187900000|2022-01-26 09:05:00|118.68|118.58|119.2|119.1|119.26|119.16|118.68|118.58|351453
1643188200000|2022-01-26 09:10:00|119.18|119.08|119.24|119.18|119.5|119.42|119.16|119.06|185426
1643188500000|2022-01-26 09:15:00|119.22|119.16|119.64|119.58|119.74|119.6|119.1|119|116547
1643188800000|2022-01-26 09:20:00|119.6|119.56|119.52|119.42|119.8|119.68|119.42|119.32|470547
1643189100000|2022-01-26 09:25:00|119.48|119.44|119.14|119.06|119.56|119.5|119.06|118.94|93369
1643189400000|2022-01-26 09:30:00|119.12|119.08|119.12|119.04|119.18|119.12|118.98|118.88|31182
1643189700000|2022-01-26 09:35:00|119.14|119.06|119.66|119.54|119.66|119.58|119.12|119.06|141918
1643190000000|2022-01-26 09:40:00|119.64|119.52|119.9|119.82|119.92|119.84|119.54|119.42|79201
1643190300000|2022-01-26 09:45:00|119.88|119.84|119.72|119.68|120|119.92|119.66|119.56|214989
1643190600000|2022-01-26 09:50:00|119.76|119.72|119.58|119.54|119.78|119.72|119.5|119.44|175036
1643190900000|2022-01-26 09:55:00|119.56|119.52|119.38|119.3|119.66|119.6|119.26|119.16|252049
1643191200000|2022-01-26 10:00:00|119.36|119.28|119.48|119.4|119.48|119.42|119.2|119.1|112810
1643191500000|2022-01-26 10:05:00|119.46|119.38|119.16|119.1|119.48|119.42|119.08|119.02|178546
1643191800000|2022-01-26 10:10:00|119.14|119.12|119.48|119.44|119.58|119.5|119.14|119.06|77397
1643192100000|2022-01-26 10:15:00|119.52|119.46|119.52|119.48|119.62|119.56|119.36|119.3|134270
1643192400000|2022-01-26 10:20:00|119.5|119.44|119.32|119.24|119.52|119.48|119.3|119.24|29067
1643192700000|2022-01-26 10:25:00|119.28|119.22|119.28|119.2|119.36|119.3|119.22|119.16|74766
1643193000000|2022-01-26 10:30:00|119.3|119.22|119.06|119.02|119.44|119.36|119.04|119|116462
1643193300000|2022-01-26 10:35:00|119.04|119|119.1|119.04|119.14|119.1|119|118.92|54198
1643193600000|2022-01-26 10:40:00|119.06|119.02|119.08|119|119.22|119.16|118.98|118.94|91582
1643193900000|2022-01-26 10:45:00|119.1|119.04|119.2|119.16|119.22|119.16|118.94|118.86|66102
1643194200000|2022-01-26 10:50:00|119.18|119.18|119.34|119.28|119.36|119.3|119.18|119.14|93847
1643194500000|2022-01-26 10:55:00|119.36|119.3|119.28|119.22|119.38|119.32|119.1|119.06|152448
1643194800000|2022-01-26 11:00:00|119.26|119.24|119.08|119.02|119.26|119.24|119.04|118.96|42591
1643195100000|2022-01-26 11:05:00|119.06|119|119.06|119|119.12|119.08|118.98|118.96|33839
1643195400000|2022-01-26 11:10:00|119.04|118.98|118.88|118.84|119.04|118.98|118.86|118.8|33592
1643195700000|2022-01-26 11:15:00|118.84|118.82|119.02|118.96|119.06|119|118.76|118.7|71737
1643196000000|2022-01-26 11:20:00|119|118.98|118.76|118.68|119.02|119|118.74|118.68|75085
1643196300000|2022-01-26 11:25:00|118.72|118.66|118.34|118.28|118.72|118.66|118.28|118.26|105393
1643196600000|2022-01-26 11:30:00|118.36|118.3|118.66|118.62|118.68|118.64|118.34|118.28|60677
1643196900000|2022-01-26 11:35:00|118.68|118.6|118.5|118.44|118.7|118.64|118.4|118.38|109684
1643197200000|2022-01-26 11:40:00|118.48|118.42|118.1|118.04|118.48|118.42|118.1|118.04|38281
1643197500000|2022-01-26 11:45:00|118.08|118.02|118.2|118.12|118.22|118.12|117.98|117.9|112680
1643197800000|2022-01-26 11:50:00|118.22|118.16|118.32|118.26|118.36|118.28|118.22|118.16|321119
1643198100000|2022-01-26 11:55:00|118.34|118.28|118.8|118.7|118.82|118.74|118.32|118.26|119164
1643198400000|2022-01-26 12:00:00|118.78|118.82|118.3|118.26|118.84|118.82|118.22|118.14|169143
1643198700000|2022-01-26 12:05:00|118.26|118.24|118.02|117.98|118.3|118.24|118|117.9|50067
1643199000000|2022-01-26 12:10:00|118|117.94|117.84|117.76|118|117.94|117.68|117.6|69179
1643199300000|2022-01-26 12:15:00|117.86|117.8|117.6|117.56|117.94|117.84|117.56|117.54|44654
1643199600000|2022-01-26 12:20:00|117.62|117.58|117.7|117.6|117.7|117.62|117.58|117.5|60320
1643199900000|2022-01-26 12:25:00|117.68|117.62|117.76|117.68|117.82|117.74|117.68|117.62|63586
1643200200000|2022-01-26 12:30:00|117.74|117.7|117.94|117.84|117.94|117.84|117.74|117.66|84857
1643200500000|2022-01-26 12:35:00|117.92|117.8|117.68|117.62|117.92|117.88|117.64|117.6|32264
1643200800000|2022-01-26 12:40:00|117.66|117.6|117.4|117.36|117.72|117.66|117.38|117.3|88164
1643201100000|2022-01-26 12:45:00|117.38|117.34|117.22|117.18|117.46|117.4|117.1|117|122879
1643201400000|2022-01-26 12:50:00|117.26|117.2|117.26|117.18|117.4|117.28|117.18|117.12|20964
1643201700000|2022-01-26 12:55:00|117.2|117.16|117.24|117.2|117.26|117.24|117.2|117.14|52139
1643202000000|2022-01-26 13:00:00|117.26|117.22|117.58|117.5|117.6|117.54|117.24|117.18|100815
1643202300000|2022-01-26 13:05:00|117.6|117.52|117.6|117.54|117.9|117.82|117.6|117.5|143265
1643202600000|2022-01-26 13:10:00|117.62|117.56|117.6|117.52|117.68|117.6|117.56|117.48|119410
1643202900000|2022-01-26 13:15:00|117.62|117.54|117.92|117.9|118|117.96|117.56|117.54|97923
1643203200000|2022-01-26 13:20:00|117.94|117.86|118.06|118.02|118.24|118.16|117.94|117.84|729302
1643203500000|2022-01-26 13:25:00|118.08|118.04|118.02|117.96|118.08|118.04|117.96|117.86|78332
1643203800000|2022-01-26 13:30:00|117.98|117.98|117.88|117.86|118.14|118.08|117.88|117.86|102825
1643204100000|2022-01-26 13:35:00|117.86|117.82|117.94|117.9|117.98|117.94|117.86|117.82|52096
1643204400000|2022-01-26 13:40:00|117.96|117.92|118|117.96|118.08|118|117.88|117.82|96068
1643204700000|2022-01-26 13:45:00|118.02|117.98|117.98|117.96|118.08|118.02|117.94|117.88|462552
1643205000000|2022-01-26 13:50:00|117.96|117.94|118.06|117.98|118.06|118.02|117.88|117.8|167646
1643205300000|2022-01-26 13:55:00|118.1|118|118.12|118.06|118.16|118.1|118.06|118|44632
1643205600000|2022-01-26 14:00:00|118.1|118.04|118|117.96|118.1|118.04|117.96|117.9|76554
1643205900000|2022-01-26 14:05:00|118.04|117.98|117.92|117.88|118.1|118.08|117.92|117.86|650823
1643206200000|2022-01-26 14:10:00|117.9|117.86|118.02|117.96|118.08|118.04|117.88|117.84|169213
1643206500000|2022-01-26 14:15:00|118|118.04|117.84|117.8|118.06|118.04|117.8|117.72|220307
1643206800000|2022-01-26 14:20:00|117.86|117.82|118|117.92|118.06|118.02|117.86|117.82|52765
1643207100000|2022-01-26 14:25:00|117.98|117.94|118.04|117.98|118.12|118.08|117.98|117.92|66396
1643207400000|2022-01-26 14:30:00|118.02|117.96|117.3|117.22|118.02|117.96|117.22|117.12|139141
1643207700000|2022-01-26 14:35:00|117.32|117.24|117.78|117.74|117.86|117.8|117.3|117.24|182477
1643208000000|2022-01-26 14:40:00|117.76|117.72|117.86|117.8|117.9|117.8|117.5|117.42|85904
1643208300000|2022-01-26 14:45:00|117.88|117.82|118.16|118.1|118.18|118.1|117.84|117.76|126683
1643208600000|2022-01-26 14:50:00|118.14|118.08|118.24|118.16|118.42|118.36|118.06|118.02|593639
1643208900000|2022-01-26 14:55:00|118.2|118.12|118.3|118.28|118.4|118.36|118.02|117.96|135717
1643209200000|2022-01-26 15:00:00|118.26|118.26|118.4|118.34|118.44|118.4|118.12|118.02|122832
1643209500000|2022-01-26 15:05:00|118.42|118.36|118.18|118.14|118.44|118.38|118.16|118.1|104997
1643209800000|2022-01-26 15:10:00|118.16|118.12|117.94|117.86|118.3|118.24|117.92|117.86|149080
1643210100000|2022-01-26 15:15:00|117.92|117.88|117.98|117.94|118.06|118|117.86|117.8|72609
1643210400000|2022-01-26 15:20:00|118.02|117.98|117.84|117.8|118.16|118.1|117.82|117.78|177849
1643210700000|2022-01-26 15:25:00|117.82|117.78|117.74|117.66|117.86|117.78|117.48|117.42|128141
1643211000000|2022-01-26 15:30:00|117.76|117.68|117.64|117.56|117.86|117.78|117.56|117.48|261316
1643211300000|2022-01-26 15:35:00|117.62|117.58|117.32|117.28|117.74|117.66|117.32|117.28|395919
1643211600000|2022-01-26 15:40:00|117.36|117.3|117.4|117.32|117.4|117.34|117.22|117.14|524123
1643211900000|2022-01-26 15:45:00|117.38|117.34|117.2|117.12|117.38|117.34|116.94|116.88|1318895
1643212200000|2022-01-26 15:50:00|117.22|117.14|117.08|117|117.38|117.28|117.02|116.98|89471
1643212500000|2022-01-26 15:55:00|117.06|117.02|117.24|117.2|117.36|117.28|116.94|116.86|139684
1643212800000|2022-01-26 16:00:00|117.22|117.18|117.08|117.02|117.22|117.18|116.92|116.84|238186
1643213100000|2022-01-26 16:05:00|117.1|117.04|117.26|117.18|117.28|117.18|117.02|116.98|208903
1643213400000|2022-01-26 16:10:00|117.28|117.2|117.46|117.38|117.5|117.44|117.28|117.2|153645
1643213700000|2022-01-26 16:15:00|117.44|117.4|117.4|117.36|117.6|117.54|117.36|117.3|95086
1643214000000|2022-01-26 16:20:00|117.44|117.4|117.58|117.52|117.64|117.58|117.42|117.38|151490
1643214300000|2022-01-26 16:25:00|117.56|117.54|117.52|117.46|117.8|117.72|117.5|117.44|235594
1643270400000|2022-01-27 08:00:00|115.9|115.08|115.58|115.34|115.9|115.52|114.96|114.66|355825
1643270700000|2022-01-27 08:05:00|115.56|115.36|115.12|114.94|115.62|115.46|115.02|114.84|239309
1643271000000|2022-01-27 08:10:00|115.1|114.96|116.18|116.02|116.2|116.04|115.1|114.96|190621
1643271300000|2022-01-27 08:15:00|116.2|116.08|116.52|116.44|116.78|116.62|116.06|115.94|354265
1643271600000|2022-01-27 08:20:00|116.56|116.48|116.8|116.64|116.88|116.78|116.46|116.36|161867
1643271900000|2022-01-27 08:25:00|116.78|116.66|116.32|116.26|116.78|116.68|116.28|116.14|90070
1643272200000|2022-01-27 08:30:00|116.34|116.28|116.82|116.74|116.86|116.74|116.26|116.12|113035
1643272500000|2022-01-27 08:35:00|116.8|116.7|116.74|116.62|117|116.9|116.64|116.6|60667
1643272800000|2022-01-27 08:40:00|116.7|116.6|117.1|116.98|117.12|117|116.64|116.5|71848
1643273100000|2022-01-27 08:45:00|117.04|116.94|117.2|117.12|117.44|117.32|116.98|116.9|63855
1643273400000|2022-01-27 08:50:00|117.18|117.1|116.82|116.72|117.26|117.12|116.68|116.62|179346
1643273700000|2022-01-27 08:55:00|116.78|116.74|117.42|117.34|117.48|117.38|116.72|116.68|86176
1643274000000|2022-01-27 09:00:00|117.4|117.32|117.34|117.26|117.5|117.42|117.24|117.14|150880
1643274300000|2022-01-27 09:05:00|117.36|117.24|117.18|117.08|117.36|117.24|117.1|117.02|51851
1643274600000|2022-01-27 09:10:00|117.2|117.1|117.14|117.06|117.44|117.32|117.08|117.02|49290
1643274900000|2022-01-27 09:15:00|117.12|117.02|117.58|117.5|117.64|117.56|117.1|117.02|131883
1643275200000|2022-01-27 09:20:00|117.6|117.52|117.64|117.58|117.76|117.68|117.42|117.4|287245
1643275500000|2022-01-27 09:25:00|117.6|117.56|117.9|117.78|118|117.96|117.56|117.52|194180
1643275800000|2022-01-27 09:30:00|117.88|117.8|117.46|117.4|117.98|117.88|117.46|117.4|78642
1643276100000|2022-01-27 09:35:00|117.44|117.42|117.24|117.14|117.56|117.5|117.16|117.04|82345
1643276400000|2022-01-27 09:40:00|117.18|117.18|117.1|117.02|117.28|117.24|117.1|117.02|163422
1643276700000|2022-01-27 09:45:00|117.12|117|117.38|117.3|117.68|117.58|117.12|117|140168
1643277000000|2022-01-27 09:50:00|117.34|117.28|117.56|117.48|117.66|117.6|117.24|117.2|704714
1643277300000|2022-01-27 09:55:00|117.58|117.5|117.34|117.28|117.62|117.54|117.32|117.22|99546
1643277600000|2022-01-27 10:00:00|117.38|117.32|117.48|117.4|117.58|117.5|117.2|117.1|68625
1643277900000|2022-01-27 10:05:00|117.46|117.38|117.32|117.24|117.64|117.56|117.26|117.18|112167
1643278200000|2022-01-27 10:10:00|117.34|117.28|117.16|117.14|117.42|117.34|117.16|117.08|57049
1643278500000|2022-01-27 10:15:00|117.18|117.12|117.02|116.94|117.26|117.18|116.9|116.82|105477
1643278800000|2022-01-27 10:20:00|116.98|116.92|117.14|117.08|117.3|117.24|116.9|116.82|66693
1643279100000|2022-01-27 10:25:00|117.16|117.1|117.12|117.06|117.24|117.2|117.06|117|115769
1643279400000|2022-01-27 10:30:00|117.1|117.04|117|116.96|117.12|117.04|116.92|116.88|65397
1643279700000|2022-01-27 10:35:00|117.04|116.98|116.92|116.88|117.06|116.98|116.88|116.8|52644
1643280000000|2022-01-27 10:40:00|116.94|116.9|116.88|116.84|117.02|116.96|116.72|116.64|76152
1643280300000|2022-01-27 10:45:00|116.92|116.86|116.64|116.56|117.02|116.96|116.64|116.54|23038
1643280600000|2022-01-27 10:50:00|116.62|116.58|116.46|116.42|116.62|116.58|116.38|116.3|135464
1643280900000|2022-01-27 10:55:00|116.48|116.44|116.28|116.22|116.48|116.44|116.28|116.2|57379
1643281200000|2022-01-27 11:00:00|116.3|116.26|116.6|116.58|116.72|116.64|116.3|116.24|76689
1643281500000|2022-01-27 11:05:00|116.58|116.56|116.18|116.12|116.7|116.62|116.18|116.08|86920
1643281800000|2022-01-27 11:10:00|116.2|116.16|116.42|116.36|116.44|116.38|116.18|116.12|167464
1643282100000|2022-01-27 11:15:00|116.44|116.38|116.24|116.2|116.54|116.48|116.22|116.14|365023
1643282400000|2022-01-27 11:20:00|116.22|116.18|116.06|116.02|116.26|116.2|116.04|116|48801
1643282700000|2022-01-27 11:25:00|116.08|116.06|116.24|116.18|116.3|116.22|116.06|116.02|182978
1643283000000|2022-01-27 11:30:00|116.26|116.22|116.24|116.2|116.44|116.4|116.2|116.14|55576
1643283300000|2022-01-27 11:35:00|116.26|116.22|116.1|116.02|116.26|116.22|116.1|116|92762
1643283600000|2022-01-27 11:40:00|116.08|116|115.96|115.88|116.1|116.04|115.92|115.86|105125
1643283900000|2022-01-27 11:45:00|115.94|115.9|115.94|115.9|116|115.92|115.86|115.78|71209
1643284200000|2022-01-27 11:50:00|115.98|115.92|115.92|115.88|116|115.98|115.9|115.84|101997
1643284500000|2022-01-27 11:55:00|115.9|115.84|115.8|115.78|115.92|115.84|115.66|115.6|61791
1643284800000|2022-01-27 12:00:00|115.82|115.8|115.72|115.66|115.82|115.8|115.68|115.62|32325
1643285100000|2022-01-27 12:05:00|115.74|115.68|115.86|115.8|116.08|116.02|115.72|115.68|118907
1643285400000|2022-01-27 12:10:00|115.9|115.82|116.24|116.18|116.32|116.24|115.88|115.8|74124
1643285700000|2022-01-27 12:15:00|116.26|116.2|116.32|116.24|116.34|116.24|116.14|116.08|65144
1643286000000|2022-01-27 12:20:00|116.34|116.26|116.34|116.28|116.54|116.44|116.3|116.26|55857
1643286300000|2022-01-27 12:25:00|116.36|116.32|116.44|116.38|116.5|116.42|116.36|116.32|68109
1643286600000|2022-01-27 12:30:00|116.48|116.4|116.3|116.24|116.56|116.48|116.3|116.24|34288
1643286900000|2022-01-27 12:35:00|116.32|116.28|116.22|116.14|116.42|116.34|116.18|116.12|123299
1643287200000|2022-01-27 12:40:00|116.2|116.18|116.28|116.26|116.4|116.32|116.16|116.14|26536
1643287500000|2022-01-27 12:45:00|116.32|116.28|116.3|116.24|116.4|116.32|116.26|116.2|54391
1643287800000|2022-01-27 12:50:00|116.28|116.22|116.74|116.68|116.86|116.76|116.24|116.18|73194
1643288100000|2022-01-27 12:55:00|116.76|116.72|116.68|116.62|116.76|116.72|116.58|116.52|64625
1643288400000|2022-01-27 13:00:00|116.7|116.66|116.58|116.56|116.82|116.76|116.58|116.52|61232
1643288700000|2022-01-27 13:05:00|116.6|116.58|116.8|116.78|116.82|116.78|116.6|116.56|25462
1643289000000|2022-01-27 13:10:00|116.78|116.74|116.72|116.64|116.78|116.74|116.6|116.56|293809
1643289300000|2022-01-27 13:15:00|116.74|116.66|116.6|116.52|116.78|116.7|116.48|116.42|36520
1643289600000|2022-01-27 13:20:00|116.62|116.54|116.68|116.64|116.72|116.64|116.48|116.42|70189
1643289900000|2022-01-27 13:25:00|116.72|116.66|116.72|116.64|116.78|116.72|116.66|116.6|62986
1643290200000|2022-01-27 13:30:00|116.68|116.66|116.84|116.78|116.94|116.84|116.68|116.66|69264
1643290500000|2022-01-27 13:35:00|116.82|116.76|116.78|116.72|116.92|116.86|116.76|116.68|49518
1643290800000|2022-01-27 13:40:00|116.76|116.7|117.08|117|117.12|117.02|116.74|116.66|41568
1643291100000|2022-01-27 13:45:00|117.1|117.02|116.86|116.78|117.16|117.06|116.82|116.76|121806
1643291400000|2022-01-27 13:50:00|116.82|116.76|117.12|117.06|117.14|117.06|116.82|116.76|23707
1643291700000|2022-01-27 13:55:00|117.1|117.04|117.28|117.22|117.38|117.28|117.08|117|61426
1643292000000|2022-01-27 14:00:00|117.32|117.2|117.5|117.44|117.62|117.54|117.26|117.2|156315
1643292300000|2022-01-27 14:05:00|117.48|117.4|117.48|117.44|117.6|117.52|117.44|117.38|64089
1643292600000|2022-01-27 14:10:00|117.5|117.46|117.66|117.6|117.68|117.64|117.42|117.36|105919
1643292900000|2022-01-27 14:15:00|117.68|117.62|117.48|117.42|117.74|117.68|117.46|117.38|77148
1643293200000|2022-01-27 14:20:00|117.5|117.44|117.34|117.3|117.58|117.5|117.32|117.28|88881
1643293500000|2022-01-27 14:25:00|117.32|117.32|117.46|117.42|117.52|117.44|117.32|117.26|52794
1643293800000|2022-01-27 14:30:00|117.48|117.4|117.14|117.1|117.52|117.46|117.12|117.06|154924
1643294100000|2022-01-27 14:35:00|117.12|117.08|117.06|116.96|117.32|117.26|116.9|116.86|141348
1643294400000|2022-01-27 14:40:00|117.04|116.98|117.42|117.34|117.6|117.5|117.02|116.96|156460
1643294700000|2022-01-27 14:45:00|117.4|117.36|117.44|117.34|117.48|117.42|117.12|117.06|95719
1643295000000|2022-01-27 14:50:00|117.42|117.32|117.32|117.24|117.54|117.5|117.1|117.02|100555
1643295300000|2022-01-27 14:55:00|117.34|117.26|117.36|117.24|117.44|117.38|116.98|116.9|98568
1643295600000|2022-01-27 15:00:00|117.32|117.22|117.32|117.24|117.36|117.26|116.94|116.9|223628
1643295900000|2022-01-27 15:05:00|117.34|117.26|117.1|117.06|117.38|117.28|116.94|116.9|176693
1643296200000|2022-01-27 15:10:00|117.12|117.08|117.2|117.14|117.28|117.22|116.98|116.9|113115
1643296500000|2022-01-27 15:15:00|117.18|117.1|116.92|116.88|117.2|117.18|116.76|116.72|239090
1643296800000|2022-01-27 15:20:00|116.96|116.9|116.5|116.44|117.02|116.94|116.44|116.38|168137
1643297100000|2022-01-27 15:25:00|116.52|116.46|116.2|116.18|116.56|116.5|116.2|116.18|176150
1643297400000|2022-01-27 15:30:00|116.22|116.2|116.06|115.98|116.46|116.36|116.02|115.96|129076
1643297700000|2022-01-27 15:35:00|116.04|115.96|115.7|115.66|116.04|115.96|115.68|115.64|222582
1643298000000|2022-01-27 15:40:00|115.72|115.68|115.88|115.86|115.98|115.9|115.62|115.58|214110
1643298300000|2022-01-27 15:45:00|115.9|115.88|116.02|115.98|116.14|116.06|115.86|115.84|186143
1643298600000|2022-01-27 15:50:00|116.04|116|115.94|115.88|116.08|116.02|115.78|115.74|193553
1643298900000|2022-01-27 15:55:00|115.98|115.9|115.96|115.9|116.12|116.06|115.86|115.8|120119
1643299200000|2022-01-27 16:00:00|115.98|115.92|116.06|116|116.08|116.02|115.72|115.66|134729
1643299500000|2022-01-27 16:05:00|116.08|116.02|115.8|115.72|116.28|116.22|115.74|115.68|276010
1643299800000|2022-01-27 16:10:00|115.82|115.76|116.04|115.98|116.16|116.08|115.8|115.74|216049
1643300100000|2022-01-27 16:15:00|116.02|115.94|115.66|115.64|116.02|115.94|115.58|115.54|341321
1643300400000|2022-01-27 16:20:00|115.64|115.62|115.6|115.54|115.76|115.7|115.54|115.5|337574
1643300700000|2022-01-27 16:25:00|115.62|115.58|115.8|115.72|115.86|115.78|115.56|115.52|632749
1643356800000|2022-01-28 08:00:00|115.54|114.26|114.7|114.56|115.54|114.84|114.36|114.1|564751
1643357100000|2022-01-28 08:05:00|114.68|114.54|114.54|114.42|114.76|114.58|114.3|114.16|236303
1643357400000|2022-01-28 08:10:00|114.58|114.4|114.24|114.1|114.92|114.76|114.24|114.08|396229
1643357700000|2022-01-28 08:15:00|114.22|114.14|113.7|113.58|114.4|114.34|113.66|113.5|417620
1643358000000|2022-01-28 08:20:00|113.68|113.56|113.8|113.72|113.8|113.72|113.3|113.2|652200
1643358300000|2022-01-28 08:25:00|113.86|113.74|113.82|113.76|114.02|113.96|113.52|113.48|227205
1643358600000|2022-01-28 08:30:00|113.84|113.8|113.5|113.38|113.98|113.88|113.34|113.24|330555
1643358900000|2022-01-28 08:35:00|113.48|113.42|113.32|113.26|113.6|113.54|113.32|113.2|431212
1643359200000|2022-01-28 08:40:00|113.28|113.28|113.3|113.24|113.5|113.4|113.16|113.1|298171
1643359500000|2022-01-28 08:45:00|113.28|113.22|113.14|113.02|113.78|113.72|113.14|113.02|445096
1643359800000|2022-01-28 08:50:00|113.12|113|113.4|113.3|113.48|113.4|113.1|113|280861
1643360100000|2022-01-28 08:55:00|113.38|113.32|113.24|113.18|113.38|113.32|112.78|112.68|340217
1643360400000|2022-01-28 09:00:00|113.26|113.2|113.32|113.2|113.44|113.32|113.1|112.98|208941
1643360700000|2022-01-28 09:05:00|113.34|113.22|113.3|113.22|113.48|113.36|113.16|113.08|141595
1643361000000|2022-01-28 09:10:00|113.28|113.18|113.5|113.4|113.52|113.42|113.14|113.04|120689
1643361300000|2022-01-28 09:15:00|113.52|113.42|113.48|113.4|113.74|113.62|113.38|113.28|91523
1643361600000|2022-01-28 09:20:00|113.46|113.38|113.6|113.5|113.66|113.6|113.38|113.28|107666
1643361900000|2022-01-28 09:25:00|113.58|113.52|113.06|112.98|113.62|113.54|112.94|112.88|469788
1643362200000|2022-01-28 09:30:00|113.1|113|112.94|112.84|113.2|113.12|112.8|112.72|546156
1643362500000|2022-01-28 09:35:00|112.92|112.86|113.06|112.98|113.16|113.06|112.8|112.7|223486
1643362800000|2022-01-28 09:40:00|113.02|112.96|113.28|113.18|113.3|113.22|113|112.92|144783
1643363100000|2022-01-28 09:45:00|113.26|113.16|113.06|112.96|113.36|113.26|113.02|112.92|154560
1643363400000|2022-01-28 09:50:00|113.04|112.98|112.88|112.84|113.1|113.04|112.88|112.82|179958
1643363700000|2022-01-28 09:55:00|112.86|112.86|112.74|112.7|112.94|112.88|112.56|112.52|453588
1643364000000|2022-01-28 10:00:00|112.76|112.74|112.66|112.6|112.92|112.88|112.58|112.54|317755
1643364300000|2022-01-28 10:05:00|112.68|112.68|112.3|112.22|112.7|112.68|112.16|112.1|276151
1643364600000|2022-01-28 10:10:00|112.28|112.2|112.28|112.22|112.52|112.44|112.18|112.1|236023
1643364900000|2022-01-28 10:15:00|112.26|112.28|112.14|112.06|112.34|112.28|112.08|112|152738
1643365200000|2022-01-28 10:20:00|112.12|112.04|111.98|111.94|112.12|112.06|111.96|111.86|389661
1643365500000|2022-01-28 10:25:00|111.96|112|112.16|112.12|112.26|112.22|111.96|111.92|518029
1643365800000|2022-01-28 10:30:00|112.18|112.16|111.92|111.86|112.28|112.22|111.9|111.82|363382
1643366100000|2022-01-28 10:35:00|111.9|111.88|111.64|111.58|111.96|111.9|111.54|111.5|406670
1643366400000|2022-01-28 10:40:00|111.62|111.6|111.92|111.9|111.96|111.9|111.62|111.56|589692
1643366700000|2022-01-28 10:45:00|111.96|111.92|112.3|112.22|112.42|112.34|111.94|111.9|185950
1643367000000|2022-01-28 10:50:00|112.32|112.2|112.36|112.32|112.56|112.48|112.18|112.1|208182
1643367300000|2022-01-28 10:55:00|112.38|112.3|112.64|112.58|112.68|112.58|112.34|112.3|267917
1643367600000|2022-01-28 11:00:00|112.62|112.6|112.82|112.72|112.84|112.72|112.52|112.46|718046
1643367900000|2022-01-28 11:05:00|112.8|112.84|112.8|112.74|113.1|113|112.74|112.7|197479
1643368200000|2022-01-28 11:10:00|112.76|112.7|112.68|112.64|112.8|112.74|112.68|112.58|56419
1643368500000|2022-01-28 11:15:00|112.66|112.6|112.32|112.28|112.66|112.6|112.32|112.24|112885
1643368800000|2022-01-28 11:20:00|112.36|112.3|112.42|112.36|112.46|112.38|112.12|112.02|83188
1643369100000|2022-01-28 11:25:00|112.44|112.38|112.46|112.4|112.5|112.42|112.38|112.32|185270
1643369400000|2022-01-28 11:30:00|112.48|112.42|112.54|112.5|112.6|112.5|112.4|112.32|64598
1643369700000|2022-01-28 11:35:00|112.56|112.52|112.56|112.5|112.8|112.74|112.56|112.48|255075
1643370000000|2022-01-28 11:40:00|112.54|112.48|112.32|112.24|112.6|112.58|112.32|112.22|115806
1643370300000|2022-01-28 11:45:00|112.3|112.22|112.36|112.28|112.44|112.36|112.28|112.2|78863
1643370600000|2022-01-28 11:50:00|112.38|112.3|112.38|112.3|112.56|112.48|112.3|112.22|84870
1643370900000|2022-01-28 11:55:00|112.36|112.32|112.58|112.5|112.62|112.56|112.36|112.3|38959
1643371200000|2022-01-28 12:00:00|112.62|112.52|112.56|112.5|112.72|112.62|112.5|112.42|78777
1643371500000|2022-01-28 12:05:00|112.5|112.48|112.32|112.26|112.7|112.62|112.32|112.24|41653
1643371800000|2022-01-28 12:10:00|112.3|112.22|112.46|112.4|112.54|112.46|112.26|112.16|230304
1643372100000|2022-01-28 12:15:00|112.48|112.42|112.5|112.46|112.62|112.6|112.44|112.38|132257
1643372400000|2022-01-28 12:20:00|112.54|112.48|112.12|112.06|112.62|112.6|112.1|112.06|54133
1643372700000|2022-01-28 12:25:00|112.14|112.1|112.02|111.94|112.16|112.12|111.96|111.94|96920
1643373000000|2022-01-28 12:30:00|112|111.98|112.14|112.08|112.18|112.14|112|111.98|101326
1643373300000|2022-01-28 12:35:00|112.18|112.12|111.92|111.86|112.18|112.14|111.8|111.74|104543
1643373600000|2022-01-28 12:40:00|111.9|111.84|112.06|112|112.12|112.04|111.9|111.84|102312
1643373900000|2022-01-28 12:45:00|112.08|112.02|111.98|111.9|112.22|112.16|111.98|111.9|129374
1643374200000|2022-01-28 12:50:00|111.96|111.92|111.96|111.9|112.04|112.02|111.86|111.8|185103
1643374500000|2022-01-28 12:55:00|111.94|111.88|112.1|112.06|112.16|112.12|111.88|111.84|262092
1643374800000|2022-01-28 13:00:00|112.12|112.08|112.3|112.26|112.36|112.28|112.06|112|230707
1643375100000|2022-01-28 13:05:00|112.32|112.28|112.18|112.1|112.48|112.4|112.08|112|161906
1643375400000|2022-01-28 13:10:00|112.14|112.08|112.38|112.3|112.48|112.38|112.1|112.04|73120
1643375700000|2022-01-28 13:15:00|112.4|112.32|112.6|112.54|112.68|112.58|112.36|112.3|98325
1643376000000|2022-01-28 13:20:00|112.58|112.52|112.48|112.44|112.62|112.56|112.48|112.44|268601
1643376300000|2022-01-28 13:25:00|112.46|112.42|112.54|112.5|112.62|112.56|112.36|112.3|75098
1643376600000|2022-01-28 13:30:00|112.56|112.52|112.76|112.7|112.86|112.78|112.56|112.52|198896
1643376900000|2022-01-28 13:35:00|112.8|112.72|113|112.96|113.1|113.08|112.68|112.62|216436
1643377200000|2022-01-28 13:40:00|113.02|112.98|112.94|112.88|113.12|113.04|112.94|112.88|136751
1643377500000|2022-01-28 13:45:00|112.92|112.86|112.82|112.76|113|112.92|112.78|112.7|213873
1643377800000|2022-01-28 13:50:00|112.86|112.78|112.92|112.84|113|112.94|112.8|112.7|55213
1643378100000|2022-01-28 13:55:00|112.9|112.82|113|112.94|113.04|112.98|112.84|112.76|84350
1643378400000|2022-01-28 14:00:00|113.02|112.96|113.06|112.98|113.1|113.02|112.9|112.84|79470
1643378700000|2022-01-28 14:05:00|113.04|113|113|112.94|113.06|113|112.96|112.9|76174
1643379000000|2022-01-28 14:10:00|113.04|112.96|112.94|112.9|113.04|112.98|112.94|112.9|92349
1643379300000|2022-01-28 14:15:00|112.92|112.88|112.98|112.92|113|112.92|112.9|112.84|49903
1643379600000|2022-01-28 14:20:00|113|112.94|112.94|112.86|113.04|112.98|112.86|112.8|109978
1643379900000|2022-01-28 14:25:00|112.96|112.88|113.02|112.98|113.12|113.1|112.96|112.88|164561
1643380200000|2022-01-28 14:30:00|113|112.96|112.72|112.66|113.08|112.98|112.68|112.64|371813
1643380500000|2022-01-28 14:35:00|112.74|112.68|112.6|112.54|112.78|112.7|112.5|112.42|124489
1643380800000|2022-01-28 14:40:00|112.62|112.52|112.72|112.66|112.78|112.72|112.48|112.4|136651
1643381100000|2022-01-28 14:45:00|112.7|112.64|112.4|112.3|112.76|112.68|112.36|112.3|211198
1643381400000|2022-01-28 14:50:00|112.38|112.32|112.8|112.7|112.86|112.76|112.36|112.3|146625
1643381700000|2022-01-28 14:55:00|112.82|112.72|112.84|112.8|113|112.92|112.7|112.64|79575
1643382000000|2022-01-28 15:00:00|112.82|112.78|112.8|112.72|112.82|112.8|112.56|112.5|208326
1643382300000|2022-01-28 15:05:00|112.78|112.7|113.04|112.96|113.06|113.02|112.74|112.68|160983
1643382600000|2022-01-28 15:10:00|113.02|112.98|112.9|112.84|113.32|113.22|112.88|112.84|159574
1643382900000|2022-01-28 15:15:00|112.92|112.86|113.26|113.22|113.26|113.22|112.92|112.84|106495
1643383200000|2022-01-28 15:20:00|113.24|113.18|112.88|112.82|113.28|113.2|112.74|112.66|132935
1643383500000|2022-01-28 15:25:00|112.92|112.84|112.56|112.48|112.96|112.86|112.36|112.3|193433
1643383800000|2022-01-28 15:30:00|112.58|112.5|112.12|112.04|112.74|112.66|112.1|112.02|176993
1643384100000|2022-01-28 15:35:00|112.14|112.08|112.26|112.22|112.4|112.3|112.08|112|137357
1643384400000|2022-01-28 15:40:00|112.24|112.2|111.86|111.82|112.24|112.2|111.8|111.74|258611
1643384700000|2022-01-28 15:45:00|111.9|111.9|112.4|112.3|112.4|112.32|111.8|111.7|209706
1643385000000|2022-01-28 15:50:00|112.42|112.32|112.46|112.42|112.48|112.42|112.26|112.18|165219
1643385300000|2022-01-28 15:55:00|112.5|112.44|112.56|112.5|112.6|112.5|112.32|112.22|282214
1643385600000|2022-01-28 16:00:00|112.54|112.52|112.54|112.48|112.62|112.54|112.34|112.28|135679
1643385900000|2022-01-28 16:05:00|112.56|112.5|112.8|112.74|112.94|112.86|112.52|112.48|189870
1643386200000|2022-01-28 16:10:00|112.82|112.76|112.9|112.84|113|112.92|112.8|112.72|190742
1643386500000|2022-01-28 16:15:00|112.92|112.86|113.1|113.06|113.24|113.2|112.9|112.84|638919
1643386800000|2022-01-28 16:20:00|113.14|113.08|113.12|113.08|113.18|113.14|112.98|112.9|138243
1643387100000|2022-01-28 16:25:00|113.1|113.06|113.08|113|113.32|113.26|113.06|112.98|791993
1643616000000|2022-01-31 08:00:00|115.38|114.8|114.78|114.58|115.38|114.88|113.92|113.7|588260
1643616300000|2022-01-31 08:05:00|114.8|114.6|114.16|114.06|114.94|114.9|113.92|113.72|257785
1643616600000|2022-01-31 08:10:00|114.14|113.98|114.08|113.92|114.42|114.4|113.88|113.7|143825
1643616900000|2022-01-31 08:15:00|114.06|113.94|114.28|114.14|114.36|114.24|114.04|113.88|209441
1643617200000|2022-01-31 08:20:00|114.26|114.1|113.98|113.88|114.26|114.1|113.82|113.66|217159
1643617500000|2022-01-31 08:25:00|113.94|113.86|114|113.92|114.1|114.02|113.86|113.8|106943
1643617800000|2022-01-31 08:30:00|113.98|113.88|114.14|114.06|114.24|114.12|113.88|113.8|144600
1643618100000|2022-01-31 08:35:00|114.12|114.04|114.14|114.06|114.36|114.28|114.02|113.94|69207
1643618400000|2022-01-31 08:40:00|114.12|114.04|114.58|114.48|114.64|114.5|114|113.94|137982
1643618700000|2022-01-31 08:45:00|114.6|114.5|115.04|115|115.06|115|114.6|114.5|222475
1643619000000|2022-01-31 08:50:00|115.08|115.02|115.38|115.32|115.6|115.48|114.94|114.9|196074
1643619300000|2022-01-31 08:55:00|115.34|115.3|115.08|115|115.54|115.44|115.02|114.92|283406
1643619600000|2022-01-31 09:00:00|115.1|114.98|115.06|115|115.22|115.14|114.94|114.82|80289
1643619900000|2022-01-31 09:05:00|115.08|115.02|114.9|114.8|115.26|115.22|114.7|114.62|154476
1643620200000|2022-01-31 09:10:00|114.88|114.78|114.66|114.58|114.9|114.82|114.64|114.54|87744
1643620500000|2022-01-31 09:15:00|114.68|114.6|115.12|115.06|115.22|115.12|114.66|114.58|161873
1643620800000|2022-01-31 09:20:00|115.14|115.08|114.66|114.6|115.38|115.32|114.58|114.5|231540
1643621100000|2022-01-31 09:25:00|114.64|114.58|114.88|114.8|114.9|114.82|114.54|114.5|159039
1643621400000|2022-01-31 09:30:00|114.86|114.82|114.64|114.6|114.92|114.86|114.58|114.52|101271
1643621700000|2022-01-31 09:35:00|114.66|114.62|114.66|114.58|114.78|114.72|114.58|114.52|60033
1643622000000|2022-01-31 09:40:00|114.62|114.6|114.28|114.2|114.62|114.6|114.24|114.18|87111
1643622300000|2022-01-31 09:45:00|114.3|114.24|114.46|114.4|114.5|114.48|114.14|114.08|244941
1643622600000|2022-01-31 09:50:00|114.44|114.38|114.34|114.28|114.62|114.54|114.28|114.22|83027
1643622900000|2022-01-31 09:55:00|114.32|114.24|114.64|114.56|114.66|114.56|114.32|114.24|46789
1643623200000|2022-01-31 10:00:00|114.62|114.54|114.68|114.58|114.68|114.66|114.5|114.4|145386
1643623500000|2022-01-31 10:05:00|114.7|114.62|114.68|114.6|114.92|114.84|114.54|114.46|90288
1643623800000|2022-01-31 10:10:00|114.66|114.64|114.74|114.66|114.78|114.72|114.54|114.5|67754
1643624100000|2022-01-31 10:15:00|114.72|114.64|114.72|114.68|114.9|114.84|114.66|114.6|156670
1643624400000|2022-01-31 10:20:00|114.7|114.66|114.4|114.32|114.74|114.7|114.2|114.14|72273
1643624700000|2022-01-31 10:25:00|114.42|114.34|114.78|114.72|114.84|114.78|114.38|114.3|168558
1643625000000|2022-01-31 10:30:00|114.76|114.7|114.36|114.28|114.76|114.72|114.32|114.24|119317
1643625300000|2022-01-31 10:35:00|114.32|114.26|114.1|114.02|114.48|114.4|114.1|114|73903
1643625600000|2022-01-31 10:40:00|114.12|114.06|114.28|114.22|114.4|114.34|114.12|114.02|108870
1643625900000|2022-01-31 10:45:00|114.3|114.24|114.26|114.18|114.42|114.36|114.24|114.16|101817
1643626200000|2022-01-31 10:50:00|114.28|114.2|114.08|114.02|114.28|114.22|114.06|114|31786
1643626500000|2022-01-31 10:55:00|114.04|114|114.2|114.14|114.24|114.14|114|113.94|68441
1643626800000|2022-01-31 11:00:00|114.18|114.12|114.06|114|114.2|114.14|113.98|113.94|50102
1643627100000|2022-01-31 11:05:00|114.08|114.02|114.02|113.98|114.18|114.1|114|113.92|21215
1643627400000|2022-01-31 11:10:00|114.04|114|113.92|113.88|114.12|114.06|113.86|113.8|61645
1643627700000|2022-01-31 11:15:00|113.9|113.86|113.66|113.58|113.98|113.92|113.62|113.52|123935
1643628000000|2022-01-31 11:20:00|113.68|113.6|113.74|113.64|113.86|113.78|113.64|113.58|71218
1643628300000|2022-01-31 11:25:00|113.72|113.66|113.52|113.46|113.74|113.66|113.36|113.28|72591
1643628600000|2022-01-31 11:30:00|113.5|113.44|113.56|113.5|113.74|113.66|113.46|113.44|115652
1643628900000|2022-01-31 11:35:00|113.54|113.48|113.18|113.08|113.54|113.48|113.12|113.02|367996
1643629200000|2022-01-31 11:40:00|113.12|113.06|113.14|113.08|113.24|113.16|112.96|112.84|243529
1643629500000|2022-01-31 11:45:00|113.12|113.06|113|112.92|113.22|113.16|112.96|112.9|518644
1643629800000|2022-01-31 11:50:00|112.98|112.96|113|112.92|113.42|113.34|112.96|112.92|274104
1643630100000|2022-01-31 11:55:00|112.98|112.9|113.28|113.2|113.44|113.36|112.86|112.78|347525
1643630400000|2022-01-31 12:00:00|113.32|113.24|113.44|113.38|113.58|113.52|113.26|113.18|87288
1643630700000|2022-01-31 12:05:00|113.4|113.34|113.32|113.26|113.46|113.36|113.22|113.16|82782
1643631000000|2022-01-31 12:10:00|113.3|113.24|113.34|113.28|113.46|113.38|113.28|113.22|19797
1643631300000|2022-01-31 12:15:00|113.36|113.26|113.16|113.08|113.36|113.26|113.08|113|43388
1643631600000|2022-01-31 12:20:00|113.14|113.06|112.84|112.8|113.14|113.06|112.8|112.7|61893
1643631900000|2022-01-31 12:25:00|112.86|112.82|113.2|113.12|113.2|113.12|112.86|112.8|57570
1643632200000|2022-01-31 12:30:00|113.16|113.1|113.2|113.16|113.3|113.2|113.08|113.04|48499
1643632500000|2022-01-31 12:35:00|113.18|113.12|113.02|112.94|113.24|113.2|113.02|112.94|83475
1643632800000|2022-01-31 12:40:00|113|112.9|112.94|112.86|113.14|113.06|112.9|112.82|50776
1643633100000|2022-01-31 12:45:00|112.96|112.88|113.22|113.16|113.24|113.16|112.96|112.88|39824
1643633400000|2022-01-31 12:50:00|113.2|113.12|113.22|113.18|113.32|113.22|113.14|113.08|88583
1643633700000|2022-01-31 12:55:00|113.2|113.14|113.44|113.38|113.46|113.38|113.2|113.12|75237
1643634000000|2022-01-31 13:00:00|113.46|113.4|113.26|113.22|113.52|113.42|113.26|113.22|43841
1643634300000|2022-01-31 13:05:00|113.28|113.18|113.12|113.06|113.28|113.22|113.02|112.92|31346
1643634600000|2022-01-31 13:10:00|113.1|113.08|113.5|113.42|113.52|113.46|113.1|113.06|68586
1643634900000|2022-01-31 13:15:00|113.52|113.46|113.36|113.26|113.52|113.48|113.32|113.24|42543
1643635200000|2022-01-31 13:20:00|113.34|113.28|113.42|113.38|113.44|113.38|113.32|113.26|59312
1643635500000|2022-01-31 13:25:00|113.4|113.34|113.56|113.5|113.62|113.54|113.34|113.3|50039
1643635800000|2022-01-31 13:30:00|113.54|113.48|113.72|113.68|113.8|113.74|113.5|113.44|25629
1643636100000|2022-01-31 13:35:00|113.7|113.64|113.68|113.64|113.74|113.72|113.68|113.62|31902
1643636400000|2022-01-31 13:40:00|113.7|113.66|113.52|113.46|113.72|113.66|113.48|113.42|67701
1643636700000|2022-01-31 13:45:00|113.54|113.48|113.44|113.38|113.54|113.5|113.34|113.24|27329
1643637000000|2022-01-31 13:50:00|113.48|113.42|113.2|113.14|113.48|113.42|113.16|113.08|49384
1643637300000|2022-01-31 13:55:00|113.18|113.12|113.18|113.14|113.24|113.2|113.12|113.06|89408
1643637600000|2022-01-31 14:00:00|113.14|113.1|113.02|113|113.14|113.1|113|112.94|27148
1643637900000|2022-01-31 14:05:00|113.04|113.02|113.26|113.22|113.32|113.22|113.02|113|58289
1643638200000|2022-01-31 14:10:00|113.24|113.18|113.3|113.24|113.4|113.34|113.22|113.14|49869
1643638500000|2022-01-31 14:15:00|113.26|113.2|113.42|113.36|113.46|113.4|113.24|113.18|38746
1643638800000|2022-01-31 14:20:00|113.4|113.34|113.4|113.36|113.42|113.36|113.32|113.26|26169
1643639100000|2022-01-31 14:25:00|113.42|113.38|113.34|113.3|113.54|113.46|113.32|113.28|59584
1643639400000|2022-01-31 14:30:00|113.32|113.28|113.48|113.4|113.5|113.4|113.08|113|227278
1643639700000|2022-01-31 14:35:00|113.5|113.44|113.3|113.24|113.54|113.5|113.2|113.12|158754
1643640000000|2022-01-31 14:40:00|113.32|113.26|113.36|113.28|113.42|113.36|113.26|113.24|138160
1643640300000|2022-01-31 14:45:00|113.32|113.3|113.22|113.16|113.36|113.32|113.16|113.12|116476
1643640600000|2022-01-31 14:50:00|113.2|113.14|113.54|113.46|113.92|113.82|113.14|113.06|369391
1643640900000|2022-01-31 14:55:00|113.52|113.5|114.16|114.08|114.16|114.08|113.52|113.44|96430
1643641200000|2022-01-31 15:00:00|114.14|114.06|114.32|114.26|114.42|114.34|114|113.94|96656
1643641500000|2022-01-31 15:05:00|114.3|114.24|114.82|114.78|114.94|114.86|114.24|114.2|375446
1643641800000|2022-01-31 15:10:00|114.8|114.8|115.08|115|115.1|115.04|114.66|114.62|235792
1643642100000|2022-01-31 15:15:00|115.04|114.98|115.22|115.18|115.28|115.22|114.94|114.84|246978
1643642400000|2022-01-31 15:20:00|115.2|115.16|115.32|115.26|115.58|115.52|115.2|115.16|303559
1643642700000|2022-01-31 15:25:00|115.34|115.28|114.94|114.88|115.36|115.32|114.92|114.84|155938
1643643000000|2022-01-31 15:30:00|114.96|114.9|115.16|115.1|115.18|115.12|114.94|114.88|116719
1643643300000|2022-01-31 15:35:00|115.14|115.12|115.24|115.2|115.34|115.28|115.12|115.06|187261
1643643600000|2022-01-31 15:40:00|115.26|115.16|115.32|115.26|115.34|115.3|115.06|114.98|130806
1643643900000|2022-01-31 15:45:00|115.3|115.28|115.24|115.2|115.36|115.28|115.08|115.02|193681
1643644200000|2022-01-31 15:50:00|115.22|115.18|115.28|115.22|115.32|115.22|115.16|115.1|79938
1643644500000|2022-01-31 15:55:00|115.3|115.24|115.5|115.46|115.5|115.46|115.14|115.12|203593
1643644800000|2022-01-31 16:00:00|115.52|115.44|115.44|115.4|115.58|115.5|115.4|115.36|163097
1643645100000|2022-01-31 16:05:00|115.42|115.38|115.32|115.24|115.46|115.4|115.3|115.24|342714
1643645400000|2022-01-31 16:10:00|115.3|115.2|115.12|115.08|115.34|115.28|115.12|115.06|306353
1643645700000|2022-01-31 16:15:00|115.14|115.1|114.98|114.94|115.18|115.12|114.86|114.78|410138
1643646000000|2022-01-31 16:20:00|115|114.96|115.04|114.98|115.06|115.04|114.9|114.88|251313
1643646300000|2022-01-31 16:25:00|115.02|114.96|114.98|114.9|115.24|115.14|114.82|114.74|897493
1643702400000|2022-02-01 08:00:00|116|115.5|116.4|116.18|116.58|116.36|115.54|115.32|640451
1643702700000|2022-02-01 08:05:00|116.42|116.2|115.68|115.58|116.68|116.48|115.28|115.18|370088
1643703000000|2022-02-01 08:10:00|115.76|115.6|115.74|115.6|116.28|116.12|115.74|115.56|236465
1643703300000|2022-02-01 08:15:00|115.72|115.62|115.58|115.5|115.92|115.8|115.48|115.34|187477
1643703600000|2022-02-01 08:20:00|115.56|115.46|115.48|115.42|115.8|115.74|115.44|115.3|163674
1643703900000|2022-02-01 08:25:00|115.5|115.46|115.74|115.7|115.92|115.8|115.5|115.42|94936
1643704200000|2022-02-01 08:30:00|115.72|115.68|115.96|115.86|116.12|116.04|115.72|115.62|128797
1643704500000|2022-02-01 08:35:00|115.92|115.88|116.4|116.32|116.44|116.32|115.92|115.88|223305
1643704800000|2022-02-01 08:40:00|116.36|116.3|117.02|116.9|117.02|116.94|116.32|116.22|278910
1643705100000|2022-02-01 08:45:00|116.98|116.92|117.16|117.06|117.26|117.12|116.82|116.72|590315
1643705400000|2022-02-01 08:50:00|117.18|117.1|117.16|117.02|117.24|117.12|116.62|116.52|200645
1643705700000|2022-02-01 08:55:00|117.18|117.04|117.22|117.12|117.24|117.18|116.96|116.86|198037
1643706000000|2022-02-01 09:00:00|117.18|117.1|117.06|116.98|117.22|117.12|116.84|116.7|70807
1643706300000|2022-02-01 09:05:00|117.1|117|117.02|116.94|117.24|117.1|116.96|116.84|155235
1643706600000|2022-02-01 09:10:00|117.04|116.96|116.82|116.72|117.08|117.02|116.82|116.7|144640
1643706900000|2022-02-01 09:15:00|116.78|116.7|116.38|116.28|116.78|116.7|116.34|116.24|47127
1643707200000|2022-02-01 09:20:00|116.34|116.3|115.94|115.88|116.38|116.3|115.92|115.82|126516
1643707500000|2022-02-01 09:25:00|115.9|115.86|115.56|115.48|115.96|115.9|115.5|115.38|177431
1643707800000|2022-02-01 09:30:00|115.52|115.42|115.32|115.26|115.66|115.6|115.32|115.2|77678
1643708100000|2022-02-01 09:35:00|115.3|115.24|115.48|115.38|115.52|115.44|115.18|115.08|67655
1643708400000|2022-02-01 09:40:00|115.42|115.36|115.22|115.16|115.52|115.44|115.16|115.04|109490
1643708700000|2022-02-01 09:45:00|115.26|115.2|115.56|115.48|115.64|115.54|115.2|115.14|212177
1643709000000|2022-02-01 09:50:00|115.54|115.46|115.62|115.58|115.68|115.64|115.32|115.26|83258
1643709300000|2022-02-01 09:55:00|115.6|115.56|115.68|115.62|115.74|115.64|115.5|115.46|38737
1643709600000|2022-02-01 10:00:00|115.72|115.64|116.02|115.96|116.08|116|115.68|115.64|85984
1643709900000|2022-02-01 10:05:00|116.04|116|116.06|115.98|116.14|116.04|115.9|115.84|73107
1643710200000|2022-02-01 10:10:00|116.04|115.96|115.82|115.76|116.04|115.96|115.68|115.6|58235
1643710500000|2022-02-01 10:15:00|115.8|115.74|115.42|115.34|115.8|115.74|115.4|115.32|94846
1643710800000|2022-02-01 10:20:00|115.44|115.38|115.4|115.34|115.62|115.52|115.3|115.22|47896
1643711100000|2022-02-01 10:25:00|115.42|115.36|115.42|115.38|115.58|115.48|115.4|115.34|26976
1643711400000|2022-02-01 10:30:00|115.4|115.34|115.48|115.42|115.58|115.52|115.38|115.34|47199
1643711700000|2022-02-01 10:35:00|115.46|115.4|115.46|115.4|115.48|115.44|115.32|115.24|67184
1643712000000|2022-02-01 10:40:00|115.44|115.38|115.36|115.3|115.46|115.42|115.34|115.3|82465
1643712300000|2022-02-01 10:45:00|115.34|115.34|115.44|115.38|115.58|115.52|115.34|115.3|24750
1643712600000|2022-02-01 10:50:00|115.46|115.42|115.52|115.44|115.56|115.5|115.36|115.3|24733
1643712900000|2022-02-01 10:55:00|115.54|115.46|115.46|115.4|115.74|115.72|115.4|115.32|287307
1643713200000|2022-02-01 11:00:00|115.48|115.42|115.7|115.64|115.74|115.7|115.46|115.42|65902
1643713500000|2022-02-01 11:05:00|115.68|115.66|115.72|115.66|115.84|115.76|115.68|115.64|19565
1643713800000|2022-02-01 11:10:00|115.7|115.64|115.68|115.62|115.76|115.72|115.66|115.6|92173
1643714100000|2022-02-01 11:15:00|115.7|115.66|115.68|115.62|115.86|115.8|115.64|115.6|40581
1643714400000|2022-02-01 11:20:00|115.66|115.64|115.66|115.62|115.68|115.66|115.64|115.58|20953
1643714700000|2022-02-01 11:25:00|115.64|115.58|115.68|115.62|115.76|115.7|115.54|115.5|64248
1643715000000|2022-02-01 11:30:00|115.7|115.64|115.72|115.68|115.78|115.74|115.68|115.62|26925
1643715300000|2022-02-01 11:35:00|115.74|115.7|115.54|115.5|115.78|115.7|115.48|115.44|82305
1643715600000|2022-02-01 11:40:00|115.52|115.46|115.52|115.46|115.68|115.64|115.5|115.44|35286
1643715900000|2022-02-01 11:45:00|115.54|115.48|115.82|115.74|115.9|115.84|115.54|115.48|66995
1643716200000|2022-02-01 11:50:00|115.84|115.78|115.98|115.92|116|115.92|115.76|115.7|181051
1643716500000|2022-02-01 11:55:00|116|115.94|115.94|115.88|116.1|116.04|115.92|115.84|234110
1643716800000|2022-02-01 12:00:00|115.92|115.86|115.96|115.88|115.96|115.9|115.8|115.72|162242
1643717100000|2022-02-01 12:05:00|115.94|115.86|116.04|115.98|116.1|116.04|115.92|115.84|50324
1643717400000|2022-02-01 12:10:00|116.08|116.02|116.04|115.94|116.1|116.02|115.9|115.84|38367
1643717700000|2022-02-01 12:15:00|116.06|115.96|116.44|116.34|116.58|116.46|115.96|115.9|117156
1643718000000|2022-02-01 12:20:00|116.46|116.36|116.56|116.5|116.64|116.6|116.36|116.28|92057
1643718300000|2022-02-01 12:25:00|116.58|116.52|116.62|116.58|116.66|116.58|116.52|116.46|47416
1643718600000|2022-02-01 12:30:00|116.6|116.56|116.32|116.24|116.62|116.56|116.26|116.18|45147
1643718900000|2022-02-01 12:35:00|116.34|116.26|116.52|116.46|116.52|116.46|116.32|116.26|32993
1643719200000|2022-02-01 12:40:00|116.54|116.48|116.36|116.28|116.62|116.54|116.36|116.28|67545
1643719500000|2022-02-01 12:45:00|116.34|116.3|116.36|116.32|116.4|116.34|116.32|116.24|16590
1643719800000|2022-02-01 12:50:00|116.38|116.34|116.4|116.36|116.5|116.42|116.36|116.32|87702
1643720100000|2022-02-01 12:55:00|116.42|116.38|116.48|116.44|116.5|116.44|116.4|116.36|24718
1643720400000|2022-02-01 13:00:00|116.5|116.42|116.48|116.4|116.64|116.56|116.46|116.4|58294
1643720700000|2022-02-01 13:05:00|116.46|116.38|116.4|116.34|116.58|116.54|116.38|116.32|43400
1643721000000|2022-02-01 13:10:00|116.38|116.36|116.48|116.42|116.5|116.44|116.38|116.34|26890
1643721300000|2022-02-01 13:15:00|116.5|116.44|116.28|116.2|116.5|116.44|116.26|116.18|29336
1643721600000|2022-02-01 13:20:00|116.3|116.22|116.4|116.32|116.42|116.34|116.2|116.16|65310
1643721900000|2022-02-01 13:25:00|116.42|116.34|116.28|116.22|116.42|116.34|116.28|116.2|48155
1643722200000|2022-02-01 13:30:00|116.3|116.24|116.06|116|116.32|116.26|116.06|116|81645
1643722500000|2022-02-01 13:35:00|116.08|116.02|116.12|116.06|116.18|116.12|116.08|116.02|18810
1643722800000|2022-02-01 13:40:00|116.14|116.08|116.32|116.26|116.32|116.26|116.14|116.06|59904
1643723100000|2022-02-01 13:45:00|116.3|116.24|116.22|116.16|116.32|116.26|116.14|116.1|33874
1643723400000|2022-02-01 13:50:00|116.24|116.14|116.48|116.4|116.52|116.44|116.24|116.14|49502
1643723700000|2022-02-01 13:55:00|116.5|116.38|116.38|116.32|116.54|116.48|116.34|116.28|42522
1643724000000|2022-02-01 14:00:00|116.4|116.34|116.26|116.18|116.44|116.36|116.22|116.14|59558
1643724300000|2022-02-01 14:05:00|116.24|116.16|116.34|116.26|116.36|116.3|116.12|116.04|38069
1643724600000|2022-02-01 14:10:00|116.36|116.28|116.38|116.32|116.42|116.38|116.32|116.26|36609
1643724900000|2022-02-01 14:15:00|116.4|116.34|116.4|116.34|116.46|116.44|116.38|116.3|214287
1643725200000|2022-02-01 14:20:00|116.42|116.36|116.3|116.24|116.5|116.42|116.3|116.22|72824
1643725500000|2022-02-01 14:25:00|116.28|116.26|116.66|116.6|116.66|116.6|116.28|116.24|94309
1643725800000|2022-02-01 14:30:00|116.64|116.58|116.98|116.94|117|116.96|116.5|116.44|303019
1643726100000|2022-02-01 14:35:00|116.96|116.92|116.88|116.82|117.16|117.1|116.82|116.78|298439
1643726400000|2022-02-01 14:40:00|116.9|116.86|116.38|116.3|117|116.94|116.1|116.02|450630
1643726700000|2022-02-01 14:45:00|116.34|116.32|116.68|116.64|116.82|116.76|116.28|116.2|241844
1643727000000|2022-02-01 14:50:00|116.7|116.66|117.04|116.98|117.16|117.1|116.66|116.64|398418
1643727300000|2022-02-01 14:55:00|117.06|117.02|117.14|117.04|117.22|117.12|116.96|116.94|159281
1643727600000|2022-02-01 15:00:00|117.08|117.02|116.58|116.48|117.14|117.04|116.5|116.42|323764
1643727900000|2022-02-01 15:05:00|116.56|116.5|116.48|116.44|116.64|116.58|116.22|116.14|63759
1643728200000|2022-02-01 15:10:00|116.5|116.46|116.72|116.62|116.78|116.72|116.4|116.32|175760
1643728500000|2022-02-01 15:15:00|116.7|116.64|116.86|116.84|116.98|116.92|116.52|116.46|124468
1643728800000|2022-02-01 15:20:00|116.9|116.82|117.12|117.08|117.18|117.1|116.9|116.82|205496
1643729100000|2022-02-01 15:25:00|117.14|117.1|116.84|116.78|117.22|117.14|116.82|116.74|159681
1643729400000|2022-02-01 15:30:00|116.86|116.8|117|116.94|117.08|117|116.86|116.8|249623
1643729700000|2022-02-01 15:35:00|116.98|116.96|116.98|116.94|117.08|117.02|116.92|116.82|259186
1643730000000|2022-02-01 15:40:00|117|116.96|116.86|116.8|117.06|117|116.68|116.6|102771
1643730300000|2022-02-01 15:45:00|116.84|116.82|116.76|116.72|116.92|116.86|116.66|116.62|122035
1643730600000|2022-02-01 15:50:00|116.74|116.7|116.8|116.74|116.92|116.86|116.72|116.7|133655
1643730900000|2022-02-01 15:55:00|116.78|116.76|117.02|116.96|117.08|117.02|116.78|116.76|121830
1643731200000|2022-02-01 16:00:00|117.04|116.98|117|116.96|117.08|117|116.94|116.9|303169
1643731500000|2022-02-01 16:05:00|117.02|116.98|117.02|116.98|117.06|117.02|116.94|116.92|655581
1643731800000|2022-02-01 16:10:00|117|116.96|117.02|116.98|117.06|117.02|116.96|116.92|397332
1643732100000|2022-02-01 16:15:00|117.04|117|117.02|116.98|117.04|117.02|117|116.96|219690
1643732400000|2022-02-01 16:20:00|117|117|116.94|116.9|117.04|117|116.86|116.82|359694
1643732700000|2022-02-01 16:25:00|116.96|116.92|116.66|116.58|117.06|117|116.66|116.56|376757
1643788800000|2022-02-02 08:00:00|117.9|117.64|117.88|117.68|118.4|118.26|117.18|117|628902
1643789100000|2022-02-02 08:05:00|117.84|117.64|117.6|117.48|117.94|117.82|117.36|117.18|128667
1643789400000|2022-02-02 08:10:00|117.62|117.42|117.38|117.24|117.64|117.48|117.02|116.88|130957
1643789700000|2022-02-02 08:15:00|117.34|117.22|116.76|116.72|117.34|117.24|116.64|116.54|152830
1643790000000|2022-02-02 08:20:00|116.82|116.74|116.5|116.44|116.82|116.74|116.48|116.4|269859
1643790300000|2022-02-02 08:25:00|116.52|116.48|116.16|116.12|116.78|116.72|116.16|116.12|200942
1643790600000|2022-02-02 08:30:00|116.14|116.1|116.08|116|116.34|116.24|115.94|115.84|286947
1643790900000|2022-02-02 08:35:00|116.06|115.98|116.02|115.92|116.28|116.16|115.9|115.8|143900
1643791200000|2022-02-02 08:40:00|116|115.94|115.84|115.8|116.08|116|115.82|115.7|156815
1643791500000|2022-02-02 08:45:00|115.82|115.78|115.46|115.4|115.82|115.78|115.42|115.32|324767
1643791800000|2022-02-02 08:50:00|115.44|115.38|115.4|115.32|115.78|115.66|115.36|115.28|307198
1643792100000|2022-02-02 08:55:00|115.42|115.36|115.84|115.76|115.86|115.76|115.34|115.3|99693
1643792400000|2022-02-02 09:00:00|115.78|115.72|115.86|115.76|115.96|115.84|115.54|115.42|220396
1643792700000|2022-02-02 09:05:00|115.88|115.78|116.2|116.12|116.3|116.18|115.88|115.78|61809
1643793000000|2022-02-02 09:10:00|116.22|116.14|116.22|116.1|116.4|116.32|116.14|116.02|116329
1643793300000|2022-02-02 09:15:00|116.2|116.08|115.96|115.86|116.22|116.1|115.9|115.8|81326
1643793600000|2022-02-02 09:20:00|115.98|115.84|116.02|115.96|116.04|115.98|115.76|115.64|98674
1643793900000|2022-02-02 09:25:00|116|115.94|115.7|115.62|116.16|116.04|115.7|115.58|134413
1643794200000|2022-02-02 09:30:00|115.72|115.64|116|115.94|116|115.96|115.68|115.62|71238
1643794500000|2022-02-02 09:35:00|115.96|115.92|115.96|115.88|116|115.94|115.86|115.78|33446
1643794800000|2022-02-02 09:40:00|115.98|115.9|115.88|115.84|116.02|115.98|115.78|115.72|85045
1643795100000|2022-02-02 09:45:00|115.84|115.86|115.82|115.76|115.92|115.86|115.64|115.54|113579
1643795400000|2022-02-02 09:50:00|115.8|115.74|115.98|115.92|116|115.92|115.76|115.68|158395
1643795700000|2022-02-02 09:55:00|116|115.94|115.9|115.82|116.14|116.04|115.82|115.78|87638
1643796000000|2022-02-02 10:00:00|115.88|115.8|115.68|115.62|115.88|115.8|115.66|115.58|122430
1643796300000|2022-02-02 10:05:00|115.7|115.66|115.62|115.56|115.74|115.66|115.56|115.52|94543
1643796600000|2022-02-02 10:10:00|115.6|115.54|115.46|115.42|115.72|115.66|115.44|115.4|103964
1643796900000|2022-02-02 10:15:00|115.5|115.44|115.54|115.48|115.56|115.48|115.36|115.32|128146
1643797200000|2022-02-02 10:20:00|115.52|115.46|115.06|115.02|115.54|115.48|115.06|115.02|485005
1643797500000|2022-02-02 10:25:00|115.08|115.04|115.62|115.56|115.64|115.6|115.08|115.04|169874
1643797800000|2022-02-02 10:30:00|115.6|115.54|115.8|115.7|115.82|115.74|115.52|115.46|167779
1643798100000|2022-02-02 10:35:00|115.76|115.72|116.12|116.06|116.14|116.08|115.76|115.7|90568
1643798400000|2022-02-02 10:40:00|116.14|116.08|116.56|116.46|116.56|116.46|116.14|116.08|151705
1643798700000|2022-02-02 10:45:00|116.58|116.48|116.16|116.08|116.6|116.5|116.16|116.06|50723
1643799000000|2022-02-02 10:50:00|116.14|116.06|116.2|116.12|116.3|116.26|116.08|115.96|136605
1643799300000|2022-02-02 10:55:00|116.22|116.14|116.3|116.26|116.34|116.28|115.96|115.9|105611
1643799600000|2022-02-02 11:00:00|116.32|116.28|116.46|116.38|116.5|116.46|116.32|116.26|88536
1643799900000|2022-02-02 11:05:00|116.48|116.42|116.42|116.38|116.5|116.44|116.4|116.32|83899
1643800200000|2022-02-02 11:10:00|116.44|116.4|116.28|116.2|116.54|116.46|116.26|116.2|92261
1643800500000|2022-02-02 11:15:00|116.26|116.22|116.02|115.98|116.26|116.24|115.98|115.9|77227
1643800800000|2022-02-02 11:20:00|116|116|116.04|115.98|116.12|116.08|116|115.96|60204
1643801100000|2022-02-02 11:25:00|116.02|116|116.1|116.06|116.14|116.08|116.02|115.98|60640
1643801400000|2022-02-02 11:30:00|116.14|116.08|116.14|116.08|116.2|116.12|116|115.98|61697
1643801700000|2022-02-02 11:35:00|116.1|116.06|116.06|116|116.16|116.12|116.02|115.98|49011
1643802000000|2022-02-02 11:40:00|116.04|116.02|116.18|116.12|116.2|116.16|116.04|116.02|61915
1643802300000|2022-02-02 11:45:00|116.2|116.14|116.34|116.3|116.38|116.32|116.2|116.14|52698
1643802600000|2022-02-02 11:50:00|116.32|116.28|116.5|116.44|116.54|116.48|116.3|116.26|44393
1643802900000|2022-02-02 11:55:00|116.48|116.42|116.7|116.62|116.7|116.62|116.42|116.36|52512
1643803200000|2022-02-02 12:00:00|116.68|116.6|116.44|116.38|116.68|116.62|116.38|116.32|115856
1643803500000|2022-02-02 12:05:00|116.46|116.4|116.4|116.34|116.52|116.46|116.36|116.32|45083
1643803800000|2022-02-02 12:10:00|116.38|116.32|116.38|116.34|116.4|116.36|116.36|116.32|13080
1643804100000|2022-02-02 12:15:00|116.36|116.32|116.38|116.32|116.5|116.46|116.26|116.22|143238
1643804400000|2022-02-02 12:20:00|116.42|116.36|116.42|116.36|116.48|116.44|116.38|116.36|25118
1643804700000|2022-02-02 12:25:00|116.44|116.38|116.32|116.26|116.44|116.38|116.32|116.26|39189
1643805000000|2022-02-02 12:30:00|116.3|116.24|116.02|115.96|116.3|116.24|115.98|115.94|69697
1643805300000|2022-02-02 12:35:00|116|115.98|116.02|115.96|116.06|116|115.98|115.94|42370
1643805600000|2022-02-02 12:40:00|115.98|115.94|116.06|116.02|116.1|116.04|115.94|115.88|76210
1643805900000|2022-02-02 12:45:00|116.04|116|115.98|115.92|116.08|116.04|115.96|115.92|40279
1643806200000|2022-02-02 12:50:00|116|115.94|116.02|115.98|116.02|116|115.98|115.92|27026
1643806500000|2022-02-02 12:55:00|116.04|116|116.14|116.1|116.16|116.1|115.98|115.92|79140
1643806800000|2022-02-02 13:00:00|116.12|116.08|116.2|116.14|116.2|116.16|116.12|116.06|11520
1643807100000|2022-02-02 13:05:00|116.18|116.16|116.16|116.1|116.22|116.18|116.14|116.08|33142
1643807400000|2022-02-02 13:10:00|116.14|116.12|116.18|116.14|116.2|116.14|116.12|116.08|38599
1643807700000|2022-02-02 13:15:00|116.16|116.08|116.12|116.08|116.22|116.14|116.06|116.04|190448
1643808000000|2022-02-02 13:20:00|116.14|116.1|116.2|116.14|116.3|116.26|116.1|116.06|70221
1643808300000|2022-02-02 13:25:00|116.16|116.12|116.26|116.18|116.26|116.18|116.1|116.04|48624
1643808600000|2022-02-02 13:30:00|116.24|116.2|116.22|116.16|116.26|116.22|116.14|116.08|66951
1643808900000|2022-02-02 13:35:00|116.2|116.18|116.34|116.28|116.34|116.28|116.2|116.14|93970
1643809200000|2022-02-02 13:40:00|116.36|116.3|116.38|116.34|116.44|116.36|116.36|116.3|29584
1643809500000|2022-02-02 13:45:00|116.4|116.32|116.24|116.2|116.4|116.34|116.22|116.18|66859
1643809800000|2022-02-02 13:50:00|116.2|116.18|116|115.94|116.24|116.18|115.94|115.9|63061
1643810100000|2022-02-02 13:55:00|115.98|115.92|115.86|115.8|115.98|115.92|115.82|115.74|87600
1643810400000|2022-02-02 14:00:00|115.84|115.82|115.88|115.84|116.04|116|115.84|115.78|98739
1643810700000|2022-02-02 14:05:00|115.9|115.86|115.9|115.86|116.02|115.94|115.84|115.76|80692
1643811000000|2022-02-02 14:10:00|115.92|115.88|115.68|115.62|115.92|115.88|115.68|115.6|78257
1643811300000|2022-02-02 14:15:00|115.66|115.6|115.64|115.56|115.8|115.72|115.58|115.52|140618
1643811600000|2022-02-02 14:20:00|115.6|115.54|115.54|115.48|115.66|115.58|115.48|115.42|73938
1643811900000|2022-02-02 14:25:00|115.52|115.46|115.7|115.62|115.7|115.64|115.48|115.42|80406
1643812200000|2022-02-02 14:30:00|115.66|115.64|115.74|115.7|115.94|115.88|115.66|115.58|243104
1643812500000|2022-02-02 14:35:00|115.78|115.72|115.58|115.54|115.84|115.78|115.56|115.48|128745
1643812800000|2022-02-02 14:40:00|115.56|115.56|115.6|115.52|115.68|115.6|115.28|115.2|151427
1643813100000|2022-02-02 14:45:00|115.62|115.54|115.38|115.34|115.62|115.56|115.38|115.3|76033
1643813400000|2022-02-02 14:50:00|115.4|115.36|115.6|115.54|115.86|115.76|115.4|115.36|486059
1643813700000|2022-02-02 14:55:00|115.58|115.52|115.48|115.4|115.6|115.54|115.24|115.16|143686
1643814000000|2022-02-02 15:00:00|115.5|115.42|115.54|115.46|115.64|115.6|115.46|115.4|229772
1643814300000|2022-02-02 15:05:00|115.56|115.48|115.6|115.56|115.62|115.56|115.44|115.38|52508
1643814600000|2022-02-02 15:10:00|115.58|115.54|115.44|115.38|115.62|115.56|115.44|115.38|142113
1643814900000|2022-02-02 15:15:00|115.42|115.4|115.54|115.48|115.62|115.56|115.42|115.38|166417
1643815200000|2022-02-02 15:20:00|115.52|115.5|115.48|115.44|115.6|115.54|115.46|115.4|53911
1643815500000|2022-02-02 15:25:00|115.5|115.46|115.32|115.26|115.52|115.5|115.32|115.26|92862
1643815800000|2022-02-02 15:30:00|115.34|115.28|115.16|115.12|115.48|115.4|115.14|115.08|188776
1643816100000|2022-02-02 15:35:00|115.18|115.14|115.28|115.22|115.34|115.3|115.12|115.06|143403
1643816400000|2022-02-02 15:40:00|115.26|115.2|115.44|115.38|115.56|115.5|115.16|115.1|320694
1643816700000|2022-02-02 15:45:00|115.46|115.4|115.58|115.52|115.6|115.54|115.44|115.4|120390
1643817000000|2022-02-02 15:50:00|115.6|115.54|115.46|115.4|115.66|115.64|115.38|115.32|191739
1643817300000|2022-02-02 15:55:00|115.48|115.42|115.56|115.5|115.56|115.52|115.4|115.34|197244
1643817600000|2022-02-02 16:00:00|115.54|115.52|115.36|115.32|115.54|115.52|115.34|115.3|161541
1643817900000|2022-02-02 16:05:00|115.38|115.34|115.46|115.44|115.48|115.44|115.36|115.32|231779
1643818200000|2022-02-02 16:10:00|115.48|115.46|115.44|115.38|115.52|115.48|115.38|115.34|266245
1643818500000|2022-02-02 16:15:00|115.42|115.4|115.36|115.32|115.42|115.4|115.34|115.3|155519
1643818800000|2022-02-02 16:20:00|115.34|115.3|115.4|115.38|115.46|115.42|115.34|115.3|72345
1643819100000|2022-02-02 16:25:00|115.42|115.36|115.2|115.14|115.46|115.42|115.16|115.1|383324
1643875200000|2022-02-03 08:00:00|114.98|114.56|115.74|115.6|116.16|115.96|114.66|114.56|357744
1643875500000|2022-02-03 08:05:00|115.72|115.62|115.66|115.54|116.44|116.26|115.66|115.48|165932
1643875800000|2022-02-03 08:10:00|115.64|115.48|115.86|115.76|116.12|115.98|115.62|115.46|123601
1643876100000|2022-02-03 08:15:00|115.84|115.78|115.74|115.66|116.16|116.02|115.74|115.66|173013
1643876400000|2022-02-03 08:20:00|115.72|115.64|115.88|115.82|116|115.94|115.64|115.48|268982
1643876700000|2022-02-03 08:25:00|115.86|115.78|115.72|115.66|116.08|116|115.68|115.66|160378
1643877000000|2022-02-03 08:30:00|115.74|115.68|115.8|115.74|116.2|116.08|115.72|115.66|166304
1643877300000|2022-02-03 08:35:00|115.78|115.7|115.54|115.48|115.8|115.72|115.46|115.4|115236
1643877600000|2022-02-03 08:40:00|115.5|115.5|115.52|115.42|115.66|115.58|115.46|115.4|59852
1643877900000|2022-02-03 08:45:00|115.56|115.44|115.6|115.52|115.76|115.68|115.38|115.28|137633
1643878200000|2022-02-03 08:50:00|115.62|115.54|115.6|115.56|115.86|115.82|115.44|115.4|98302
1643878500000|2022-02-03 08:55:00|115.62|115.6|116.04|115.96|116.08|116.02|115.62|115.56|163111
1643878800000|2022-02-03 09:00:00|116.02|115.94|115.82|115.74|116.02|115.96|115.78|115.7|101628
1643879100000|2022-02-03 09:05:00|115.8|115.72|115.62|115.52|115.84|115.78|115.54|115.42|78060
1643879400000|2022-02-03 09:10:00|115.6|115.5|115.62|115.58|115.82|115.72|115.52|115.42|52053
1643879700000|2022-02-03 09:15:00|115.6|115.56|115.48|115.42|115.62|115.58|115.44|115.4|46603
1643880000000|2022-02-03 09:20:00|115.46|115.44|115.54|115.46|115.58|115.52|115.42|115.4|17551
1643880300000|2022-02-03 09:25:00|115.52|115.48|115.34|115.26|115.6|115.54|115.3|115.2|43569
1643880600000|2022-02-03 09:30:00|115.32|115.3|115.3|115.24|115.38|115.32|115.24|115.2|66950
1643880900000|2022-02-03 09:35:00|115.28|115.26|115.46|115.38|115.52|115.44|115.22|115.18|81580
1643881200000|2022-02-03 09:40:00|115.5|115.42|115.5|115.44|115.6|115.52|115.46|115.38|52591
1643881500000|2022-02-03 09:45:00|115.48|115.42|115.62|115.56|115.72|115.66|115.48|115.42|53540
1643881800000|2022-02-03 09:50:00|115.58|115.54|115.48|115.4|115.66|115.62|115.46|115.38|68665
1643882100000|2022-02-03 09:55:00|115.46|115.38|115.52|115.44|115.58|115.54|115.38|115.3|29170
1643882400000|2022-02-03 10:00:00|115.5|115.42|115.38|115.32|115.52|115.46|115.32|115.28|49277
1643882700000|2022-02-03 10:05:00|115.4|115.34|115.56|115.52|115.62|115.56|115.4|115.34|53355
1643883000000|2022-02-03 10:10:00|115.54|115.5|115.58|115.54|115.7|115.64|115.5|115.42|98017
1643883300000|2022-02-03 10:15:00|115.62|115.56|115.58|115.52|115.66|115.6|115.54|115.52|19970
1643883600000|2022-02-03 10:20:00|115.6|115.54|115.6|115.54|115.62|115.58|115.54|115.52|63431
1643883900000|2022-02-03 10:25:00|115.56|115.56|115.76|115.7|115.84|115.78|115.56|115.56|23012
1643884200000|2022-02-03 10:30:00|115.74|115.72|115.86|115.8|116|115.92|115.7|115.66|58159
1643884500000|2022-02-03 10:35:00|115.84|115.78|115.66|115.62|115.84|115.78|115.6|115.5|27477
1643884800000|2022-02-03 10:40:00|115.64|115.58|115.6|115.52|115.64|115.6|115.54|115.48|30254
1643885100000|2022-02-03 10:45:00|115.62|115.56|115.68|115.64|115.7|115.64|115.58|115.52|42260
1643885400000|2022-02-03 10:50:00|115.66|115.66|115.72|115.66|115.76|115.7|115.66|115.6|40708
1643885700000|2022-02-03 10:55:00|115.7|115.64|115.64|115.56|115.74|115.68|115.6|115.52|58086
1643886000000|2022-02-03 11:00:00|115.62|115.54|115.68|115.64|115.78|115.7|115.6|115.52|51147
1643886300000|2022-02-03 11:05:00|115.72|115.66|115.72|115.7|115.78|115.7|115.7|115.64|15316
1643886600000|2022-02-03 11:10:00|115.7|115.68|115.68|115.62|115.72|115.68|115.66|115.62|30895
1643886900000|2022-02-03 11:15:00|115.66|115.6|115.5|115.44|115.66|115.6|115.5|115.44|49543
1643887200000|2022-02-03 11:20:00|115.48|115.42|115.54|115.48|115.56|115.54|115.46|115.42|70470
1643887500000|2022-02-03 11:25:00|115.56|115.5|115.52|115.46|115.56|115.54|115.44|115.42|20358
1643887800000|2022-02-03 11:30:00|115.5|115.48|115.48|115.42|115.52|115.5|115.46|115.42|38493
1643888100000|2022-02-03 11:35:00|115.44|115.4|115.26|115.2|115.44|115.4|115.24|115.2|38778
1643888400000|2022-02-03 11:40:00|115.22|115.22|115.14|115.1|115.28|115.22|115.12|115.02|87250
1643888700000|2022-02-03 11:45:00|115.12|115.08|115.22|115.16|115.22|115.16|115.04|115|37531
1643889000000|2022-02-03 11:50:00|115.24|115.22|115.32|115.28|115.34|115.3|115.24|115.18|227269
1643889300000|2022-02-03 11:55:00|115.34|115.3|115.52|115.42|115.52|115.46|115.34|115.3|37580
1643889600000|2022-02-03 12:00:00|115.5|115.4|115.1|115|115.54|115.48|115.1|115|165874
1643889900000|2022-02-03 12:05:00|115.08|115.02|114.94|114.88|115.1|115.02|114.84|114.74|53108
1643890200000|2022-02-03 12:10:00|114.98|114.9|115|114.96|115.02|115|114.96|114.9|50888
1643890500000|2022-02-03 12:15:00|114.98|114.94|115.24|115.16|115.36|115.26|114.96|114.9|251190
1643890800000|2022-02-03 12:20:00|115.22|115.18|115.24|115.2|115.36|115.32|115.2|115.16|58884
1643891100000|2022-02-03 12:25:00|115.22|115.16|115.22|115.16|115.24|115.2|115.14|115.06|21750
1643891400000|2022-02-03 12:30:00|115.2|115.14|115.04|114.96|115.2|115.14|115|114.92|20245
1643891700000|2022-02-03 12:35:00|115.02|114.98|115.1|115.04|115.14|115.08|115.02|114.96|14508
1643892000000|2022-02-03 12:40:00|115.08|115.02|115|114.94|115.08|115.04|114.98|114.92|55669
1643892300000|2022-02-03 12:45:00|115.02|114.96|115.06|115.02|115.08|115.02|115|114.94|45062
1643892600000|2022-02-03 12:50:00|115.04|115.04|115.14|115.1|115.22|115.14|115.04|115|37653
1643892900000|2022-02-03 12:55:00|115.16|115.08|115.26|115.18|115.3|115.24|115.02|114.96|25689
1643893200000|2022-02-03 13:00:00|115.24|115.16|115.24|115.2|115.34|115.26|115.18|115.12|47365
1643893500000|2022-02-03 13:05:00|115.22|115.16|115.18|115.14|115.24|115.2|115.16|115.12|12740
1643893800000|2022-02-03 13:10:00|115.2|115.16|115.24|115.18|115.28|115.22|115.16|115.12|44067
1643894100000|2022-02-03 13:15:00|115.26|115.2|115.4|115.32|115.4|115.36|115.24|115.18|7258962
1643894400000|2022-02-03 13:20:00|115.38|115.34|115.54|115.5|115.54|115.5|115.38|115.32|20532
1643894700000|2022-02-03 13:25:00|115.52|115.48|115.54|115.44|115.54|115.48|115.42|115.36|47410
1643895000000|2022-02-03 13:30:00|115.52|115.46|115.6|115.56|115.64|115.6|115.52|115.46|67862
1643895300000|2022-02-03 13:35:00|115.58|115.52|115.62|115.56|115.76|115.7|115.54|115.52|71051
1643895600000|2022-02-03 13:40:00|115.64|115.58|115.4|115.34|115.64|115.58|115.32|115.26|64259
1643895900000|2022-02-03 13:45:00|115.44|115.36|115.42|115.36|115.5|115.48|115.34|115.26|80872
1643896200000|2022-02-03 13:50:00|115.38|115.34|115.36|115.26|115.5|115.42|115.1|115.02|90129
1643896500000|2022-02-03 13:55:00|115.38|115.3|115.98|115.92|116.04|116|115.34|115.3|292187
1643896800000|2022-02-03 14:00:00|116|115.96|116.16|116.08|116.28|116.18|115.92|115.84|177935
1643897100000|2022-02-03 14:05:00|116.14|116.06|116.4|116.3|116.4|116.32|116.06|115.98|145155
1643897400000|2022-02-03 14:10:00|116.42|116.34|116.28|116.24|116.52|116.44|116.28|116.22|117326
1643897700000|2022-02-03 14:15:00|116.26|116.26|116.28|116.22|116.34|116.28|116.1|116.02|81756
1643898000000|2022-02-03 14:20:00|116.3|116.24|116.36|116.3|116.42|116.32|116.2|116.16|75782
1643898300000|2022-02-03 14:25:00|116.38|116.34|116.28|116.22|116.66|116.56|116.28|116.22|116912
1643898600000|2022-02-03 14:30:00|116.26|116.24|116.14|116.08|116.58|116.52|116.12|116.04|398045
1643898900000|2022-02-03 14:35:00|116.16|116.06|116.8|116.74|116.86|116.78|116.08|116.02|230140
1643899200000|2022-02-03 14:40:00|116.78|116.72|116.64|116.6|116.82|116.76|116.5|116.4|506957
1643899500000|2022-02-03 14:45:00|116.62|116.58|116.32|116.26|116.62|116.58|116.24|116.2|265270
1643899800000|2022-02-03 14:50:00|116.34|116.28|116.24|116.18|116.62|116.56|116.18|116.12|288685
1643900100000|2022-02-03 14:55:00|116.22|116.14|116.46|116.4|116.68|116.58|116.16|116.12|146393
1643900400000|2022-02-03 15:00:00|116.48|116.42|116.5|116.42|116.62|116.52|116.26|116.18|174661
1643900700000|2022-02-03 15:05:00|116.46|116.44|116.96|116.88|116.98|116.88|116.46|116.42|245821
1643901000000|2022-02-03 15:10:00|116.98|116.9|117.12|117.1|117.2|117.12|116.8|116.76|334266
1643901300000|2022-02-03 15:15:00|117.1|117.08|117.24|117.2|117.34|117.28|117.06|117.02|216674
1643901600000|2022-02-03 15:20:00|117.26|117.24|117.02|116.98|117.3|117.28|116.96|116.88|152060
1643901900000|2022-02-03 15:25:00|117|116.96|116.64|116.6|117.06|117.02|116.56|116.48|131680
1643902200000|2022-02-03 15:30:00|116.66|116.62|116.6|116.54|116.74|116.7|116.56|116.48|142512
1643902500000|2022-02-03 15:35:00|116.58|116.56|116.72|116.64|116.74|116.68|116.58|116.54|69681
1643902800000|2022-02-03 15:40:00|116.74|116.66|116.92|116.86|117|116.96|116.68|116.64|139864
1643903100000|2022-02-03 15:45:00|116.94|116.88|116.76|116.7|117.04|116.96|116.7|116.62|79109
1643903400000|2022-02-03 15:50:00|116.74|116.68|116.66|116.6|116.74|116.72|116.62|116.56|78861
1643903700000|2022-02-03 15:55:00|116.68|116.62|116.74|116.68|116.78|116.74|116.68|116.6|155514
1643904000000|2022-02-03 16:00:00|116.72|116.66|116.7|116.66|116.86|116.78|116.64|116.62|152131
1643904300000|2022-02-03 16:05:00|116.72|116.68|116.86|116.82|116.88|116.84|116.64|116.6|174237
1643904600000|2022-02-03 16:10:00|116.84|116.8|116.92|116.88|116.94|116.88|116.74|116.7|134435
1643904900000|2022-02-03 16:15:00|116.94|116.9|116.9|116.86|116.98|116.92|116.88|116.84|260825
1643905200000|2022-02-03 16:20:00|116.88|116.88|116.84|116.8|116.92|116.88|116.72|116.68|145860
1643905500000|2022-02-03 16:25:00|116.86|116.82|116.54|116.48|117|116.96|116.46|116.4|272681
1643961600000|2022-02-04 08:00:00|117.5|117.22|117.54|117.32|118|117.82|117.32|117.12|287820
1643961900000|2022-02-04 08:05:00|117.56|117.34|117.04|116.92|117.7|117.44|117.04|116.9|56743
1643962200000|2022-02-04 08:10:00|117.06|116.94|117.4|117.3|117.48|117.32|117.06|116.92|68068
1643962500000|2022-02-04 08:15:00|117.42|117.32|117.1|116.98|117.44|117.32|116.94|116.88|307139
1643962800000|2022-02-04 08:20:00|117.12|117|116.82|116.74|117.12|117.04|116.82|116.68|87076
1643963100000|2022-02-04 08:25:00|116.78|116.72|116.6|116.52|116.94|116.82|116.6|116.5|52917
1643963400000|2022-02-04 08:30:00|116.62|116.5|116.34|116.26|116.78|116.66|116.32|116.22|104843
1643963700000|2022-02-04 08:35:00|116.3|116.22|116.16|116.08|116.34|116.26|116.02|116|180485
1643964000000|2022-02-04 08:40:00|116.14|116.06|115.98|115.92|116.16|116.08|115.8|115.7|93554
1643964300000|2022-02-04 08:45:00|115.96|115.88|115.7|115.62|115.98|115.88|115.7|115.62|189387
1643964600000|2022-02-04 08:50:00|115.68|115.66|115.44|115.36|115.7|115.66|115.38|115.34|229036
1643964900000|2022-02-04 08:55:00|115.46|115.38|115.34|115.26|115.5|115.44|115.24|115.14|211904
1643965200000|2022-02-04 09:00:00|115.36|115.28|115.38|115.32|115.5|115.44|115.24|115.2|178612
1643965500000|2022-02-04 09:05:00|115.36|115.3|115.32|115.22|115.48|115.4|115.3|115.22|48397
1643965800000|2022-02-04 09:10:00|115.34|115.24|115.4|115.3|115.48|115.38|115.2|115.16|73412
1643966100000|2022-02-04 09:15:00|115.42|115.32|115.2|115.14|115.48|115.38|115.16|115.04|41692
1643966400000|2022-02-04 09:20:00|115.18|115.12|115.24|115.2|115.26|115.2|114.92|114.82|182908
1643966700000|2022-02-04 09:25:00|115.22|115.16|115.2|115.14|115.46|115.34|115.18|115.12|53273
1643967000000|2022-02-04 09:30:00|115.22|115.16|115.08|115|115.24|115.16|115|114.94|148101
1643967300000|2022-02-04 09:35:00|115.1|115.02|114.98|114.88|115.14|115.04|114.88|114.82|213944
1643967600000|2022-02-04 09:40:00|114.92|114.9|114.72|114.64|114.98|114.92|114.68|114.58|190829
1643967900000|2022-02-04 09:45:00|114.74|114.68|114.94|114.86|114.96|114.88|114.6|114.5|48917
1643968200000|2022-02-04 09:50:00|114.96|114.88|114.94|114.9|115.02|114.94|114.88|114.8|100457
1643968500000|2022-02-04 09:55:00|114.92|114.88|114.68|114.62|114.94|114.88|114.66|114.6|72203
1643968800000|2022-02-04 10:00:00|114.66|114.64|114.48|114.42|114.72|114.68|114.48|114.4|84494
1643969100000|2022-02-04 10:05:00|114.46|114.38|114.46|114.42|114.56|114.52|114.3|114.24|122892
1643969400000|2022-02-04 10:10:00|114.48|114.44|114.52|114.44|114.6|114.52|114.38|114.32|80482
1643969700000|2022-02-04 10:15:00|114.5|114.46|114.5|114.42|114.64|114.56|114.46|114.38|53574
1643970000000|2022-02-04 10:20:00|114.52|114.4|114.44|114.36|114.52|114.44|114.38|114.3|109428
1643970300000|2022-02-04 10:25:00|114.46|114.38|114.36|114.3|114.52|114.46|114.3|114.24|79761
1643970600000|2022-02-04 10:30:00|114.32|114.28|114.32|114.26|114.38|114.32|114.14|114.04|170605
1643970900000|2022-02-04 10:35:00|114.36|114.3|114.24|114.16|114.4|114.32|114.16|114.12|105406
1643971200000|2022-02-04 10:40:00|114.26|114.18|114.32|114.22|114.46|114.4|114.22|114.12|92088
1643971500000|2022-02-04 10:45:00|114.3|114.24|114.12|114.04|114.44|114.38|114.1|114.02|51645
1643971800000|2022-02-04 10:50:00|114.14|114.06|114.12|114.1|114.44|114.36|114.1|114.02|165714
1643972100000|2022-02-04 10:55:00|114.14|114.12|114.12|114.04|114.18|114.14|113.88|113.8|170537
1643972400000|2022-02-04 11:00:00|114.1|114|113.84|113.76|114.12|114.04|113.8|113.72|125469
1643972700000|2022-02-04 11:05:00|113.8|113.72|113.72|113.64|113.88|113.78|113.68|113.58|132147
1643973000000|2022-02-04 11:10:00|113.74|113.68|113.6|113.52|113.74|113.68|113.54|113.5|52568
1643973300000|2022-02-04 11:15:00|113.58|113.5|113.6|113.5|113.68|113.6|113.46|113.36|68161
1643973600000|2022-02-04 11:20:00|113.58|113.52|113.6|113.52|113.72|113.66|113.56|113.48|108849
1643973900000|2022-02-04 11:25:00|113.58|113.5|113.78|113.72|113.84|113.74|113.56|113.48|68940
1643974200000|2022-02-04 11:30:00|113.74|113.7|113.64|113.54|113.8|113.72|113.62|113.52|89742
1643974500000|2022-02-04 11:35:00|113.6|113.52|113.64|113.6|113.66|113.6|113.52|113.42|195546
1643974800000|2022-02-04 11:40:00|113.68|113.62|113.5|113.46|113.72|113.64|113.5|113.44|210842
1643975100000|2022-02-04 11:45:00|113.52|113.52|113.54|113.48|113.6|113.56|113.5|113.44|61362
1643975400000|2022-02-04 11:50:00|113.52|113.46|113.44|113.36|113.54|113.52|113.3|113.22|62595
1643975700000|2022-02-04 11:55:00|113.42|113.34|113.08|113.02|113.44|113.4|113.08|113.02|122787
1643976000000|2022-02-04 12:00:00|113.12|113.04|113.2|113.14|113.24|113.2|113.12|113.04|97946
1643976300000|2022-02-04 12:05:00|113.18|113.12|113.2|113.14|113.24|113.22|113.14|113.08|116665
1643976600000|2022-02-04 12:10:00|113.18|113.12|113.2|113.14|113.24|113.2|113.06|113|109058
1643976900000|2022-02-04 12:15:00|113.18|113.12|113.2|113.18|113.24|113.22|113.16|113.1|7639680
1643977200000|2022-02-04 12:20:00|113.18|113.16|113.36|113.3|113.36|113.3|113.12|113.04|109707
1643977500000|2022-02-04 12:25:00|113.34|113.28|112.96|112.88|113.36|113.3|112.72|112.62|3757183
1643977800000|2022-02-04 12:30:00|112.94|112.86|112.56|112.48|112.94|112.86|112.28|112.2|1614070
1643978100000|2022-02-04 12:35:00|112.54|112.5|112.6|112.52|112.74|112.68|112.46|112.36|220951
1643978400000|2022-02-04 12:40:00|112.58|112.5|112.86|112.78|112.98|112.9|112.58|112.5|293122
1643978700000|2022-02-04 12:45:00|112.88|112.88|112.84|112.8|113|112.94|112.8|112.7|181386
1643979000000|2022-02-04 12:50:00|112.82|112.78|112.84|112.78|112.9|112.82|112.68|112.6|118280
1643979300000|2022-02-04 12:55:00|112.82|112.74|112.86|112.78|113.08|113.04|112.8|112.74|222296
1643979600000|2022-02-04 13:00:00|112.84|112.76|112.68|112.62|112.92|112.86|112.68|112.6|147414
1643979900000|2022-02-04 13:05:00|112.7|112.66|112.7|112.66|112.88|112.8|112.68|112.6|234342
1643980200000|2022-02-04 13:10:00|112.68|112.62|112.78|112.7|112.84|112.78|112.64|112.56|218053
1643980500000|2022-02-04 13:15:00|112.8|112.72|112.76|112.7|112.94|112.86|112.72|112.64|360559
1643980800000|2022-02-04 13:20:00|112.78|112.74|112.66|112.58|112.8|112.74|112.64|112.56|218476
1643981100000|2022-02-04 13:25:00|112.64|112.62|112.72|112.66|112.72|112.7|112.6|112.5|128576
1643981400000|2022-02-04 13:30:00|112.7|112.68|112.4|112.36|112.7|112.68|112.38|112.28|495479
1643981700000|2022-02-04 13:35:00|112.42|112.34|112.68|112.6|112.68|112.64|112.4|112.34|342357
1643982000000|2022-02-04 13:40:00|112.66|112.62|112.48|112.44|112.82|112.74|112.48|112.4|104727
1643982300000|2022-02-04 13:45:00|112.5|112.48|112.62|112.56|112.64|112.58|112.46|112.42|136284
1643982600000|2022-02-04 13:50:00|112.64|112.6|112.78|112.72|112.84|112.76|112.6|112.5|101691
1643982900000|2022-02-04 13:55:00|112.8|112.74|112.7|112.66|112.94|112.86|112.62|112.56|139733
1643983200000|2022-02-04 14:00:00|112.68|112.62|112.1|112.06|112.74|112.7|112.1|112.02|177776
1643983500000|2022-02-04 14:05:00|112.12|112.08|112.04|112|112.14|112.08|111.96|111.9|353101
1643983800000|2022-02-04 14:10:00|112.02|111.96|112.48|112.4|112.48|112.4|112|111.94|203403
1643984100000|2022-02-04 14:15:00|112.46|112.44|112.44|112.38|112.62|112.54|112.44|112.36|128431
1643984400000|2022-02-04 14:20:00|112.46|112.4|112.54|112.5|112.66|112.58|112.46|112.4|181857
1643984700000|2022-02-04 14:25:00|112.56|112.52|112.62|112.56|112.68|112.6|112.5|112.44|182521
1643985000000|2022-02-04 14:30:00|112.64|112.58|112.5|112.42|112.86|112.8|112.4|112.32|367751
1643985300000|2022-02-04 14:35:00|112.46|112.4|112.52|112.48|112.74|112.68|112.26|112.18|264796
1643985600000|2022-02-04 14:40:00|112.54|112.5|112.82|112.76|113.08|113.02|112.52|112.48|204674
1643985900000|2022-02-04 14:45:00|112.84|112.84|112.98|112.92|113.14|113.1|112.76|112.72|570338
1643986200000|2022-02-04 14:50:00|113|112.94|113.04|112.98|113.24|113.16|112.96|112.86|337385
1643986500000|2022-02-04 14:55:00|113.02|112.96|113.14|113.06|113.14|113.06|112.84|112.76|249960
1643986800000|2022-02-04 15:00:00|113.16|113.04|113.3|113.22|113.4|113.36|113.08|113.02|174493
1643987100000|2022-02-04 15:05:00|113.32|113.26|113.26|113.2|113.62|113.52|113.26|113.18|292468
1643987400000|2022-02-04 15:10:00|113.24|113.22|113.62|113.58|113.66|113.58|113.12|113.04|176178
1643987700000|2022-02-04 15:15:00|113.66|113.62|113.94|113.9|113.98|113.92|113.62|113.58|137439
1643988000000|2022-02-04 15:20:00|113.92|113.88|113.88|113.82|114.06|113.98|113.82|113.76|239178
1643988300000|2022-02-04 15:25:00|113.86|113.84|113.54|113.5|113.98|113.94|113.54|113.46|183764
1643988600000|2022-02-04 15:30:00|113.56|113.52|114.18|114.1|114.2|114.14|113.56|113.52|179022
1643988900000|2022-02-04 15:35:00|114.2|114.14|113.8|113.72|114.22|114.14|113.74|113.66|267591
1643989200000|2022-02-04 15:40:00|113.82|113.74|113.64|113.58|113.9|113.82|113.5|113.44|1950603
1643989500000|2022-02-04 15:45:00|113.6|113.54|113.7|113.62|113.84|113.76|113.46|113.36|182479
1643989800000|2022-02-04 15:50:00|113.68|113.64|114.06|114.04|114.06|114.04|113.68|113.64|174330
1643990100000|2022-02-04 15:55:00|114.04|114.02|114|113.96|114.14|114.08|114|113.92|469204
1643990400000|2022-02-04 16:00:00|113.98|113.92|114.1|114.06|114.14|114.06|113.74|113.7|332139
1643990700000|2022-02-04 16:05:00|114.12|114.08|114.02|113.98|114.14|114.1|113.92|113.84|182033
1643991000000|2022-02-04 16:10:00|114|113.89|114.1|114.01|114.16|114.07|113.92|113.81|58434
1643991300000|2022-02-04 16:15:00|114.06|113.95|113.98|113.89|114.1|113.99|113.98|113.87|20472
1643991600000|2022-02-04 16:20:00|113.96|113.91|113.92|113.83|113.98|113.91|113.78|113.69|28345
1643991900000|2022-02-04 16:25:00|113.94|113.85|113.92|113.81|114.24|114.15|113.82|113.73|36428
1644220800000|2022-02-07 08:00:00|114.8|114.1|115.18|115.02|115.7|115.44|114.58|114.1|446128
1644221100000|2022-02-07 08:05:00|115.2|115.04|115.2|115.06|115.56|115.36|115.12|115|169719
1644221400000|2022-02-07 08:10:00|115.26|115.12|115.02|114.92|115.46|115.34|115.02|114.86|113436
1644221700000|2022-02-07 08:15:00|115|114.9|114.36|114.28|115.04|114.92|114.36|114.22|205143
1644222000000|2022-02-07 08:20:00|114.34|114.24|114.44|114.34|114.68|114.6|114.26|114.12|117522
1644222300000|2022-02-07 08:25:00|114.46|114.38|114.02|113.94|114.62|114.5|113.9|113.76|70324
1644222600000|2022-02-07 08:30:00|114.06|113.98|113.92|113.8|114.1|114.04|113.76|113.62|83313
1644222900000|2022-02-07 08:35:00|113.9|113.78|114.3|114.22|114.34|114.24|113.8|113.68|91373
1644223200000|2022-02-07 08:40:00|114.28|114.2|114.24|114.12|114.42|114.32|114.2|114.12|92066
1644223500000|2022-02-07 08:45:00|114.28|114.16|114.32|114.2|114.38|114.3|114.22|114.12|106788
1644223800000|2022-02-07 08:50:00|114.3|114.24|114.44|114.34|114.68|114.56|114.2|114.1|44101
1644224100000|2022-02-07 08:55:00|114.48|114.38|114.32|114.26|114.52|114.44|114.32|114.26|33914
1644224400000|2022-02-07 09:00:00|114.3|114.22|114.54|114.46|114.58|114.46|114.28|114.18|45893
1644224700000|2022-02-07 09:05:00|114.52|114.44|114.36|114.26|114.58|114.5|114.32|114.22|39180
1644225000000|2022-02-07 09:10:00|114.32|114.24|114.4|114.32|114.48|114.38|114.24|114.16|59421
1644225300000|2022-02-07 09:15:00|114.42|114.34|114.24|114.18|114.48|114.38|114.22|114.14|43873
1644225600000|2022-02-07 09:20:00|114.22|114.2|113.92|113.88|114.32|114.24|113.92|113.88|52453
1644225900000|2022-02-07 09:25:00|113.96|113.92|114.08|114|114.14|114.06|113.92|113.88|40137
1644226200000|2022-02-07 09:30:00|114.06|113.98|113.96|113.86|114.12|114.02|113.9|113.86|43388
1644226500000|2022-02-07 09:35:00|113.94|113.84|114.04|113.96|114.08|113.98|113.78|113.7|29760
1644226800000|2022-02-07 09:40:00|114.06|114|114|113.92|114.1|114.02|113.94|113.86|33336
1644227100000|2022-02-07 09:45:00|113.98|113.9|113.96|113.88|114.12|114.06|113.86|113.78|52649
1644227400000|2022-02-07 09:50:00|113.92|113.86|113.86|113.78|113.94|113.88|113.7|113.66|262893
1644227700000|2022-02-07 09:55:00|113.9|113.8|114.08|114.02|114.22|114.12|113.86|113.78|59543
1644228000000|2022-02-07 10:00:00|114.1|114.04|114.1|114.02|114.16|114.08|113.92|113.82|59699
1644228300000|2022-02-07 10:05:00|114.12|114.06|113.96|113.9|114.2|114.12|113.94|113.88|34932
1644228600000|2022-02-07 10:10:00|113.92|113.86|114.14|114.08|114.2|114.12|113.92|113.82|68109
1644228900000|2022-02-07 10:15:00|114.16|114.1|114.14|114.06|114.24|114.16|114.12|114.02|45263
1644229200000|2022-02-07 10:20:00|114.1|114.04|114.06|114|114.1|114.04|113.94|113.86|69383
1644229500000|2022-02-07 10:25:00|114.04|113.98|114.1|114.02|114.18|114.12|114.02|113.92|19851
1644229800000|2022-02-07 10:30:00|114.08|114|113.86|113.78|114.08|114|113.82|113.78|64194
1644230100000|2022-02-07 10:35:00|113.84|113.74|113.76|113.7|113.86|113.78|113.74|113.64|45511
1644230400000|2022-02-07 10:40:00|113.74|113.66|113.54|113.46|113.74|113.66|113.44|113.34|205734
1644230700000|2022-02-07 10:45:00|113.52|113.44|113.3|113.24|113.52|113.44|113.26|113.2|109062
1644231000000|2022-02-07 10:50:00|113.28|113.26|113.72|113.66|113.76|113.7|113.26|113.2|93185
1644231300000|2022-02-07 10:55:00|113.7|113.62|113.96|113.92|114.02|113.92|113.64|113.56|149947
1644231600000|2022-02-07 11:00:00|113.98|113.9|114.08|114|114.1|114.02|113.9|113.82|103848
1644231900000|2022-02-07 11:05:00|114.06|113.96|114.08|114.04|114.16|114.06|113.96|113.88|43391
1644232200000|2022-02-07 11:10:00|114.06|114|114.2|114.14|114.26|114.2|114.06|113.98|19676
1644232500000|2022-02-07 11:15:00|114.18|114.12|114.2|114.14|114.24|114.18|114.12|114.04|35242
1644232800000|2022-02-07 11:20:00|114.24|114.16|114.48|114.42|114.56|114.5|114.24|114.16|101222
1644233100000|2022-02-07 11:25:00|114.5|114.44|114.32|114.28|114.56|114.5|114.3|114.26|70839
1644233400000|2022-02-07 11:30:00|114.34|114.3|114.28|114.24|114.5|114.4|114.28|114.24|33357
1644233700000|2022-02-07 11:35:00|114.3|114.26|114.48|114.4|114.52|114.44|114.3|114.24|53698
1644234000000|2022-02-07 11:40:00|114.46|114.38|114.38|114.3|114.5|114.42|114.34|114.24|45653
1644234300000|2022-02-07 11:45:00|114.36|114.32|114.38|114.3|114.48|114.42|114.36|114.3|14401
1644234600000|2022-02-07 11:50:00|114.4|114.32|114.44|114.36|114.52|114.44|114.4|114.3|22775
1644234900000|2022-02-07 11:55:00|114.42|114.38|114.44|114.36|114.52|114.46|114.42|114.34|37820
1644235200000|2022-02-07 12:00:00|114.46|114.38|114.36|114.3|114.54|114.5|114.3|114.24|36581
1644235500000|2022-02-07 12:05:00|114.38|114.32|114.42|114.34|114.52|114.44|114.32|114.24|39603
1644235800000|2022-02-07 12:10:00|114.4|114.36|114.52|114.46|114.52|114.48|114.4|114.36|27580
1644236100000|2022-02-07 12:15:00|114.54|114.5|114.52|114.44|114.6|114.58|114.52|114.44|24608
1644236400000|2022-02-07 12:20:00|114.5|114.42|114.5|114.44|114.56|114.52|114.48|114.38|225359
1644236700000|2022-02-07 12:25:00|114.48|114.42|114.48|114.44|114.58|114.5|114.42|114.36|175744
1644237000000|2022-02-07 12:30:00|114.46|114.42|114.48|114.42|114.64|114.56|114.42|114.36|51946
1644237300000|2022-02-07 12:35:00|114.5|114.44|114.56|114.5|114.7|114.62|114.5|114.42|28410
1644237600000|2022-02-07 12:40:00|114.54|114.52|114.6|114.54|114.64|114.56|114.54|114.46|50339
1644237900000|2022-02-07 12:45:00|114.58|114.52|114.5|114.46|114.58|114.52|114.48|114.4|73654
1644238200000|2022-02-07 12:50:00|114.52|114.48|114.54|114.48|114.6|114.54|114.5|114.46|34756
1644238500000|2022-02-07 12:55:00|114.56|114.5|114.52|114.46|114.58|114.54|114.5|114.46|45057
1644238800000|2022-02-07 13:00:00|114.5|114.48|114.66|114.6|114.7|114.62|114.5|114.48|40799
1644239100000|2022-02-07 13:05:00|114.7|114.62|114.84|114.8|114.92|114.84|114.68|114.62|24343
1644239400000|2022-02-07 13:10:00|114.82|114.78|114.76|114.7|114.82|114.78|114.76|114.7|24115
1644239700000|2022-02-07 13:15:00|114.74|114.66|114.84|114.78|114.84|114.8|114.7|114.64|229446
1644240000000|2022-02-07 13:20:00|114.82|114.8|114.94|114.84|115.02|114.94|114.82|114.8|44904
1644240300000|2022-02-07 13:25:00|114.96|114.86|114.68|114.64|114.96|114.88|114.68|114.64|24916
1644240600000|2022-02-07 13:30:00|114.66|114.62|114.58|114.5|114.66|114.62|114.56|114.48|5034
1644240900000|2022-02-07 13:35:00|114.54|114.48|114.46|114.4|114.56|114.5|114.42|114.36|6759837
1644241200000|2022-02-07 13:40:00|114.44|114.38|114.56|114.48|114.58|114.52|114.44|114.36|20185
1644241500000|2022-02-07 13:45:00|114.54|114.5|114.52|114.42|114.58|114.54|114.5|114.42|37171
1644241800000|2022-02-07 13:50:00|114.48|114.4|114.56|114.5|114.6|114.52|114.44|114.36|34089
1644242100000|2022-02-07 13:55:00|114.58|114.52|114.58|114.54|114.6|114.54|114.54|114.5|10400
1644242400000|2022-02-07 14:00:00|114.56|114.5|114.48|114.44|114.56|114.5|114.44|114.4|15980
1644242700000|2022-02-07 14:05:00|114.5|114.46|114.58|114.52|114.62|114.54|114.44|114.4|61687
1644243000000|2022-02-07 14:10:00|114.56|114.54|114.7|114.64|114.72|114.64|114.48|114.4|56603
1644243300000|2022-02-07 14:15:00|114.68|114.62|114.54|114.5|114.7|114.64|114.48|114.4|44436
1644243600000|2022-02-07 14:20:00|114.56|114.52|114.58|114.54|114.62|114.56|114.56|114.5|39399
1644243900000|2022-02-07 14:25:00|114.56|114.52|114.42|114.36|114.56|114.52|114.4|114.36|14755
1644244200000|2022-02-07 14:30:00|114.4|114.34|114.4|114.36|114.6|114.52|114.34|114.3|243217
1644244500000|2022-02-07 14:35:00|114.42|114.38|114.6|114.54|114.7|114.62|114.42|114.38|161913
1644244800000|2022-02-07 14:40:00|114.58|114.52|114.4|114.34|114.64|114.6|114.38|114.3|85309
1644245100000|2022-02-07 14:45:00|114.38|114.36|114.44|114.38|114.48|114.4|114.3|114.2|96054
1644245400000|2022-02-07 14:50:00|114.46|114.4|114.5|114.42|114.58|114.48|114.32|114.22|90267
1644245700000|2022-02-07 14:55:00|114.52|114.44|114.5|114.44|114.6|114.54|114.4|114.34|75981
1644246000000|2022-02-07 15:00:00|114.48|114.42|114.42|114.36|114.52|114.48|114.36|114.32|96289
1644246300000|2022-02-07 15:05:00|114.44|114.4|114.54|114.48|114.6|114.52|114.42|114.36|83584
1644246600000|2022-02-07 15:10:00|114.58|114.5|114.3|114.24|114.64|114.56|114.28|114.24|93707
1644246900000|2022-02-07 15:15:00|114.28|114.26|114.22|114.18|114.38|114.36|114.2|114.14|95558
1644247200000|2022-02-07 15:20:00|114.2|114.16|114.46|114.42|114.5|114.44|114.18|114.12|96418
1644247500000|2022-02-07 15:25:00|114.44|114.4|114.52|114.46|114.56|114.5|114.44|114.38|76287
1644247800000|2022-02-07 15:30:00|114.54|114.44|114.6|114.58|114.62|114.58|114.44|114.38|69647
1644248100000|2022-02-07 15:35:00|114.58|114.56|114.42|114.34|114.66|114.6|114.4|114.34|213899
1644248400000|2022-02-07 15:40:00|114.4|114.36|114.38|114.34|114.48|114.44|114.26|114.16|182785
1644248700000|2022-02-07 15:45:00|114.4|114.36|114.56|114.54|114.6|114.54|114.4|114.36|87142
1644249000000|2022-02-07 15:50:00|114.54|114.52|114.58|114.56|114.66|114.62|114.52|114.44|206780
1644249300000|2022-02-07 15:55:00|114.56|114.54|115.2|115.12|115.2|115.12|114.56|114.48|216808
1644249600000|2022-02-07 16:00:00|115.18|115.14|115|114.96|115.28|115.2|114.98|114.88|229254
1644249900000|2022-02-07 16:05:00|114.98|114.94|115.06|115|115.12|115.08|114.96|114.92|111665
1644250200000|2022-02-07 16:10:00|115.04|114.98|115.04|115|115.08|115.02|114.96|114.9|209396
1644250500000|2022-02-07 16:15:00|115.06|115.02|115.08|115.04|115.16|115.1|115.04|115|122912
1644250800000|2022-02-07 16:20:00|115.1|115.06|115.12|115.08|115.16|115.1|115.08|115.04|135702
1644251100000|2022-02-07 16:25:00|115.16|115.06|115.16|115.08|115.24|115.16|114.94|114.86|246290
1644307200000|2022-02-08 08:00:00|115.04|114.98|115.44|115.16|115.86|115.62|114.72|114.56|662460
1644307500000|2022-02-08 08:05:00|115.46|115.26|115.7|115.54|115.86|115.7|115.28|115.08|416036
1644307800000|2022-02-08 08:10:00|115.72|115.5|115.52|115.4|115.92|115.78|115.5|115.4|150868
1644308100000|2022-02-08 08:15:00|115.54|115.44|115.58|115.48|115.66|115.56|115.2|115.1|148303
1644308400000|2022-02-08 08:20:00|115.6|115.46|116.04|115.9|116.06|115.9|115.5|115.4|167582
1644308700000|2022-02-08 08:25:00|116|115.88|115.92|115.82|116.1|115.98|115.8|115.72|172779
1644309000000|2022-02-08 08:30:00|115.9|115.8|115.76|115.66|116.1|116|115.6|115.56|208127
1644309300000|2022-02-08 08:35:00|115.78|115.64|115.6|115.52|115.94|115.84|115.58|115.5|142015
1644309600000|2022-02-08 08:40:00|115.62|115.54|116.28|116.18|116.4|116.26|115.62|115.54|307091
1644309900000|2022-02-08 08:45:00|116.3|116.2|116.26|116.22|116.42|116.34|116.24|116.16|216825
1644310200000|2022-02-08 08:50:00|116.24|116.18|116.04|115.98|116.38|116.28|115.98|115.92|134332
1644310500000|2022-02-08 08:55:00|116.02|115.94|115.86|115.78|116.1|115.98|115.8|115.68|63278
1644310800000|2022-02-08 09:00:00|115.9|115.82|116.22|116.16|116.26|116.2|115.88|115.78|49586
1644311100000|2022-02-08 09:05:00|116.2|116.14|116.66|116.58|116.76|116.64|116.14|116.08|277634
1644311400000|2022-02-08 09:10:00|116.64|116.56|116.84|116.74|116.86|116.74|116.42|116.34|186417
1644311700000|2022-02-08 09:15:00|116.82|116.72|116.76|116.7|116.9|116.82|116.52|116.46|145173
1644312000000|2022-02-08 09:20:00|116.78|116.72|116.66|116.6|116.88|116.78|116.64|116.6|56793
1644312300000|2022-02-08 09:25:00|116.64|116.58|116.7|116.62|116.78|116.76|116.6|116.54|125055
1644312600000|2022-02-08 09:30:00|116.72|116.64|117.02|116.94|117.1|117.04|116.7|116.64|327060
1644312900000|2022-02-08 09:35:00|117.04|116.98|117.06|117.02|117.22|117.1|116.96|116.92|156166
1644313200000|2022-02-08 09:40:00|117.08|117.04|117.34|117.28|117.36|117.32|117.08|117.04|83664
1644313500000|2022-02-08 09:45:00|117.36|117.3|117.5|117.42|117.52|117.46|117.3|117.18|191910
1644313800000|2022-02-08 09:50:00|117.48|117.44|117.48|117.42|117.76|117.64|117.18|117.12|325079
1644314100000|2022-02-08 09:55:00|117.46|117.4|117.76|117.72|117.8|117.74|117.3|117.28|340039
1644314400000|2022-02-08 10:00:00|117.74|117.7|117.06|116.98|117.74|117.7|117|116.98|917171
1644314700000|2022-02-08 10:05:00|117.04|117|117.22|117.18|117.34|117.3|117.04|117|158428
1644315000000|2022-02-08 10:10:00|117.24|117.2|117.28|117.2|117.36|117.3|117.22|117.16|131645
1644315300000|2022-02-08 10:15:00|117.24|117.18|116.92|116.84|117.36|117.26|116.82|116.74|409574
1644315600000|2022-02-08 10:20:00|116.96|116.86|116.56|116.48|117|116.94|116.56|116.48|110743
1644315900000|2022-02-08 10:25:00|116.58|116.52|116.6|116.56|116.68|116.6|116.48|116.44|1984502
1644316200000|2022-02-08 10:30:00|116.58|116.58|116.58|116.52|116.84|116.74|116.56|116.52|95868
1644316500000|2022-02-08 10:35:00|116.6|116.54|116.8|116.76|116.8|116.76|116.6|116.54|96760
1644316800000|2022-02-08 10:40:00|116.82|116.78|116.96|116.88|116.96|116.88|116.82|116.76|57220
1644317100000|2022-02-08 10:45:00|116.98|116.9|117.02|116.98|117.1|117.04|116.94|116.88|64410
1644317400000|2022-02-08 10:50:00|117.06|117|117|116.94|117.08|117|116.88|116.84|226352
1644317700000|2022-02-08 10:55:00|117.02|116.96|116.98|116.92|117.1|117.06|116.92|116.9|358848
1644318000000|2022-02-08 11:00:00|117|116.96|116.94|116.86|117.1|117.04|116.78|116.7|56040
1644318300000|2022-02-08 11:05:00|116.92|116.84|116.96|116.9|117.06|116.98|116.9|116.84|96318
1644318600000|2022-02-08 11:10:00|116.98|116.92|117.04|116.96|117.06|117|116.96|116.88|88368
1644318900000|2022-02-08 11:15:00|117.06|116.98|117.04|116.98|117.06|117.02|116.96|116.88|81356
1644319200000|2022-02-08 11:20:00|117.06|117|116.78|116.72|117.12|117.06|116.78|116.7|612240
1644319500000|2022-02-08 11:25:00|116.76|116.7|116.84|116.78|116.96|116.86|116.76|116.68|73121
1644319800000|2022-02-08 11:30:00|116.86|116.8|116.98|116.92|117|116.92|116.82|116.78|102121
1644320100000|2022-02-08 11:35:00|117|116.94|116.62|116.58|117|116.96|116.6|116.52|243107
1644320400000|2022-02-08 11:40:00|116.6|116.56|116.58|116.54|116.7|116.66|116.56|116.5|96842
1644320700000|2022-02-08 11:45:00|116.56|116.5|116.66|116.62|116.7|116.62|116.48|116.44|50892
1644321000000|2022-02-08 11:50:00|116.68|116.64|116.6|116.56|116.72|116.64|116.58|116.5|54485
1644321300000|2022-02-08 11:55:00|116.62|116.58|116.66|116.6|116.68|116.6|116.52|116.44|50004
1644321600000|2022-02-08 12:00:00|116.64|116.62|116.64|116.6|116.8|116.76|116.62|116.56|45247
1644321900000|2022-02-08 12:05:00|116.66|116.62|116.7|116.64|116.7|116.64|116.6|116.52|100254
1644322200000|2022-02-08 12:10:00|116.66|116.62|116.66|116.62|116.68|116.62|116.6|116.56|20980
1644322500000|2022-02-08 12:15:00|116.68|116.6|116.8|116.72|116.86|116.78|116.62|116.58|76553
1644322800000|2022-02-08 12:20:00|116.78|116.74|116.84|116.8|116.9|116.8|116.7|116.62|70875
1644323100000|2022-02-08 12:25:00|116.88|116.82|116.94|116.88|117|116.96|116.86|116.82|85958
1644323400000|2022-02-08 12:30:00|116.92|116.86|116.98|116.94|117|116.96|116.88|116.84|124943
1644323700000|2022-02-08 12:35:00|116.96|116.96|116.98|116.92|117.06|117|116.94|116.88|148330
1644324000000|2022-02-08 12:40:00|116.96|116.9|116.86|116.8|116.96|116.9|116.72|116.64|83166
1644324300000|2022-02-08 12:45:00|116.82|116.78|117|116.96|117.1|117.06|116.78|116.76|357405
1644324600000|2022-02-08 12:50:00|117.02|116.92|116.84|116.76|117.02|116.94|116.76|116.68|75161
1644324900000|2022-02-08 12:55:00|116.82|116.74|116.76|116.72|116.82|116.76|116.7|116.64|85901
1644325200000|2022-02-08 13:00:00|116.78|116.74|116.82|116.76|116.88|116.84|116.76|116.7|60152
1644325500000|2022-02-08 13:05:00|116.8|116.78|116.92|116.86|116.96|116.9|116.8|116.78|28610
1644325800000|2022-02-08 13:10:00|116.94|116.88|117.08|117|117.08|117.02|116.92|116.86|16536
1644326100000|2022-02-08 13:15:00|117.06|117.02|116.92|116.84|117.08|117.04|116.78|116.72|220088
1644326400000|2022-02-08 13:20:00|116.9|116.86|116.92|116.88|116.96|116.9|116.86|116.82|139515
1644326700000|2022-02-08 13:25:00|116.9|116.86|116.9|116.86|116.92|116.88|116.88|116.84|55403
1644327000000|2022-02-08 13:30:00|116.92|116.88|117.12|117.08|117.2|117.16|116.9|116.86|196617
1644327300000|2022-02-08 13:35:00|117.14|117.1|117|116.98|117.16|117.1|117|116.96|85195
1644327600000|2022-02-08 13:40:00|117.02|117|117.12|117.08|117.12|117.08|116.96|116.88|118630
1644327900000|2022-02-08 13:45:00|117.1|117.06|116.94|116.9|117.1|117.06|116.94|116.9|105724
1644328200000|2022-02-08 13:50:00|116.92|116.88|116.98|116.94|117.04|116.98|116.9|116.86|142153
1644328500000|2022-02-08 13:55:00|117|116.96|117.08|117.06|117.12|117.06|116.98|116.94|71344
1644328800000|2022-02-08 14:00:00|117.1|117.08|117.02|116.98|117.18|117.12|116.94|116.9|118973
1644329100000|2022-02-08 14:05:00|117|116.96|116.98|116.94|117.04|117|116.9|116.82|165694
1644329400000|2022-02-08 14:10:00|117|116.96|116.98|116.92|117.34|117.26|116.98|116.9|599928
1644329700000|2022-02-08 14:15:00|117|116.94|117.04|117|117.1|117.04|116.94|116.84|2955166
1644330000000|2022-02-08 14:20:00|117.02|116.98|117.04|117|117.06|117|117|116.94|134888
1644330300000|2022-02-08 14:25:00|117.06|116.98|117.2|117.14|117.24|117.18|117.06|116.98|121658
1644330600000|2022-02-08 14:30:00|117.22|117.16|117.24|117.16|117.48|117.42|117.16|117.06|344722
1644330900000|2022-02-08 14:35:00|117.26|117.2|117.5|117.46|117.5|117.46|117.26|117.2|251666
1644331200000|2022-02-08 14:40:00|117.48|117.48|117.44|117.42|117.84|117.78|117.38|117.34|631766
1644331500000|2022-02-08 14:45:00|117.46|117.44|117.64|117.6|117.8|117.76|117.46|117.44|418131
1644331800000|2022-02-08 14:50:00|117.66|117.62|117.68|117.64|117.78|117.7|117.48|117.4|164941
1644332100000|2022-02-08 14:55:00|117.7|117.66|117.16|117.12|117.7|117.66|117.16|117.06|203587
1644332400000|2022-02-08 15:00:00|117.14|117.1|117.08|117|117.16|117.1|116.9|116.84|154409
1644332700000|2022-02-08 15:05:00|117.06|117.06|116.94|116.88|117.1|117.06|116.94|116.88|110473
1644333000000|2022-02-08 15:10:00|116.96|116.9|117.04|116.98|117.06|117.02|116.94|116.9|376996
1644333300000|2022-02-08 15:15:00|117.06|117|117.18|117.14|117.24|117.18|117|116.96|1591756
1644333600000|2022-02-08 15:20:00|117.2|117.16|117.22|117.18|117.42|117.38|117.2|117.16|281663
1644333900000|2022-02-08 15:25:00|117.2|117.16|117.12|117.1|117.24|117.2|117.1|117.08|163321
1644334200000|2022-02-08 15:30:00|117.14|117.12|117.08|117.02|117.3|117.24|117.08|117.02|122926
1644334500000|2022-02-08 15:35:00|117.06|117|117.28|117.24|117.36|117.28|117.04|117|213010
1644334800000|2022-02-08 15:40:00|117.26|117.22|117.16|117.14|117.28|117.22|117.16|117.12|194645
1644335100000|2022-02-08 15:45:00|117.18|117.16|117.26|117.22|117.28|117.26|117.16|117.16|118729
1644335400000|2022-02-08 15:50:00|117.28|117.24|117.36|117.3|117.54|117.48|117.26|117.22|260341
1644335700000|2022-02-08 15:55:00|117.38|117.32|117.34|117.3|117.6|117.46|117.32|117.3|446616
1644336000000|2022-02-08 16:00:00|117.32|117.32|117.1|117.04|117.38|117.32|117.1|117.04|265005
1644336300000|2022-02-08 16:05:00|117.08|117.02|117.14|117.1|117.16|117.12|117.04|117|215504
1644336600000|2022-02-08 16:10:00|117.12|117.08|117.02|116.98|117.12|117.1|116.96|116.92|274582
1644336900000|2022-02-08 16:15:00|117.04|117|117.04|117.02|117.06|117.02|117|116.96|233592
1644337200000|2022-02-08 16:20:00|117.06|117.04|117.08|117.06|117.16|117.12|117.06|117.04|614295
1644337500000|2022-02-08 16:25:00|117.1|117.04|116.98|116.94|117.14|117.08|116.94|116.9|506984
1644393600000|2022-02-09 08:00:00|118.98|118.32|118.76|118.62|119.68|119.3|118.08|117.6|820284
1644393900000|2022-02-09 08:05:00|118.84|118.64|118.3|118.2|118.92|118.66|118.12|118.04|207933
1644394200000|2022-02-09 08:10:00|118.38|118.22|118.36|118.3|118.54|118.48|118.12|118.06|220121
1644394500000|2022-02-09 08:15:00|118.4|118.28|118.52|118.44|118.66|118.52|118.22|118.12|226665
1644394800000|2022-02-09 08:20:00|118.5|118.42|118.36|118.28|118.64|118.58|118.24|118.12|385229
1644395100000|2022-02-09 08:25:00|118.34|118.3|118.42|118.34|118.6|118.5|118.34|118.28|253613
1644395400000|2022-02-09 08:30:00|118.44|118.36|118.46|118.4|118.58|118.56|118.34|118.24|279521
1644395700000|2022-02-09 08:35:00|118.48|118.42|118.54|118.52|118.72|118.62|118.46|118.4|292508
1644396000000|2022-02-09 08:40:00|118.56|118.54|118.88|118.8|118.94|118.86|118.5|118.42|384389
1644396300000|2022-02-09 08:45:00|118.9|118.82|119.02|118.96|119.1|119.06|118.88|118.82|603639
1644396600000|2022-02-09 08:50:00|119.06|118.98|118.96|118.92|119.22|119.14|118.96|118.92|346524
1644396900000|2022-02-09 08:55:00|118.98|118.88|118.98|118.96|119.04|118.98|118.84|118.8|177614
1644397200000|2022-02-09 09:00:00|119|118.98|118.96|118.88|119.08|119|118.8|118.74|205908
1644397500000|2022-02-09 09:05:00|118.94|118.86|118.84|118.76|119|118.96|118.74|118.72|253370
1644397800000|2022-02-09 09:10:00|118.76|118.74|118.9|118.84|118.9|118.84|118.72|118.68|200549
1644398100000|2022-02-09 09:15:00|118.84|118.82|119.5|119.42|119.5|119.42|118.84|118.82|248568
1644398400000|2022-02-09 09:20:00|119.52|119.44|119.3|119.22|119.56|119.5|119.2|119.1|256455
1644398700000|2022-02-09 09:25:00|119.28|119.24|119.86|119.82|119.92|119.82|119.2|119.1|947395
1644399000000|2022-02-09 09:30:00|119.9|119.84|120.24|120.2|120.46|120.36|119.9|119.84|226579
1644399300000|2022-02-09 09:35:00|120.26|120.22|120.6|120.5|120.62|120.54|120.18|120.06|369582
1644399600000|2022-02-09 09:40:00|120.62|120.52|120.46|120.4|120.62|120.56|120.32|120.22|133419
1644399900000|2022-02-09 09:45:00|120.44|120.38|120.3|120.26|120.44|120.38|120.2|120.14|565686
1644400200000|2022-02-09 09:50:00|120.28|120.24|120.38|120.3|120.44|120.38|120.2|120.14|242720
1644400500000|2022-02-09 09:55:00|120.4|120.32|120.62|120.54|120.64|120.54|120.3|120.22|287550
1644400800000|2022-02-09 10:00:00|120.6|120.52|120.34|120.3|120.7|120.6|120.34|120.26|307193
1644401100000|2022-02-09 10:05:00|120.36|120.32|120.62|120.58|120.7|120.66|120.36|120.3|188221
1644401400000|2022-02-09 10:10:00|120.6|120.56|120.42|120.38|120.8|120.7|120.4|120.38|394137
1644401700000|2022-02-09 10:15:00|120.4|120.4|120.62|120.58|120.68|120.58|120.32|120.26|214077
1644402000000|2022-02-09 10:20:00|120.6|120.54|120.84|120.76|120.84|120.76|120.46|120.34|179694
1644402300000|2022-02-09 10:25:00|120.86|120.78|120.8|120.76|121.04|120.96|120.76|120.68|99495
1644402600000|2022-02-09 10:30:00|120.78|120.74|120.68|120.6|120.88|120.78|120.6|120.54|209014
1644402900000|2022-02-09 10:35:00|120.66|120.58|120.58|120.52|120.68|120.58|120.54|120.46|113283
1644403200000|2022-02-09 10:40:00|120.6|120.54|120.64|120.58|120.74|120.66|120.56|120.5|95837
1644403500000|2022-02-09 10:45:00|120.62|120.6|120.76|120.68|120.78|120.68|120.58|120.5|95398
1644403800000|2022-02-09 10:50:00|120.72|120.66|120.82|120.76|120.94|120.86|120.66|120.64|894223
1644404100000|2022-02-09 10:55:00|120.84|120.78|121|120.92|121|120.92|120.82|120.76|168335
1644404400000|2022-02-09 11:00:00|121.02|120.94|120.82|120.78|121.14|121.04|120.8|120.76|143658
1644404700000|2022-02-09 11:05:00|120.8|120.8|120.8|120.76|120.88|120.8|120.74|120.66|274197
1644405000000|2022-02-09 11:10:00|120.82|120.78|120.74|120.7|121|120.9|120.72|120.66|80795
1644405300000|2022-02-09 11:15:00|120.72|120.68|120.6|120.54|120.8|120.72|120.6|120.54|163845
1644405600000|2022-02-09 11:20:00|120.58|120.52|120.6|120.56|120.62|120.56|120.44|120.4|142471
1644405900000|2022-02-09 11:25:00|120.62|120.58|120.7|120.66|120.78|120.74|120.6|120.56|68850
1644406200000|2022-02-09 11:30:00|120.74|120.68|120.88|120.82|121|120.94|120.74|120.68|176675
1644406500000|2022-02-09 11:35:00|120.86|120.84|120.9|120.84|120.98|120.92|120.82|120.78|596098
1644406800000|2022-02-09 11:40:00|120.92|120.86|120.78|120.74|120.96|120.9|120.76|120.7|132113
1644407100000|2022-02-09 11:45:00|120.76|120.76|120.76|120.74|120.9|120.82|120.76|120.74|61105
1644407400000|2022-02-09 11:50:00|120.78|120.72|120.62|120.54|120.9|120.84|120.6|120.54|690778
1644407700000|2022-02-09 11:55:00|120.6|120.56|120.74|120.7|120.74|120.7|120.58|120.54|193807
1644408000000|2022-02-09 12:00:00|120.76|120.72|120.78|120.72|120.8|120.74|120.72|120.64|45972
1644408300000|2022-02-09 12:05:00|120.74|120.74|120.76|120.7|120.88|120.82|120.72|120.64|100267
1644408600000|2022-02-09 12:10:00|120.74|120.72|120.8|120.76|120.82|120.78|120.72|120.64|57081
1644408900000|2022-02-09 12:15:00|120.78|120.74|120.76|120.72|120.82|120.76|120.76|120.68|68275
1644409200000|2022-02-09 12:20:00|120.74|120.7|120.78|120.74|120.78|120.74|120.64|120.6|72573
1644409500000|2022-02-09 12:25:00|120.74|120.72|120.8|120.76|120.84|120.78|120.72|120.7|117411
1644409800000|2022-02-09 12:30:00|120.78|120.78|120.74|120.7|120.96|120.86|120.7|120.68|265421
1644410100000|2022-02-09 12:35:00|120.78|120.72|121.1|121.02|121.1|121.02|120.78|120.7|79268
1644410400000|2022-02-09 12:40:00|121.12|121.04|120.96|120.94|121.12|121.06|120.94|120.84|60058
1644410700000|2022-02-09 12:45:00|120.94|120.92|120.8|120.76|120.98|120.92|120.8|120.74|76509
1644411000000|2022-02-09 12:50:00|120.78|120.74|120.9|120.84|121|120.94|120.76|120.72|73754
1644411300000|2022-02-09 12:55:00|120.92|120.86|120.76|120.7|120.94|120.88|120.72|120.68|93007
1644411600000|2022-02-09 13:00:00|120.74|120.68|120.62|120.56|120.8|120.74|120.62|120.54|126838
1644411900000|2022-02-09 13:05:00|120.6|120.54|120.6|120.54|120.7|120.62|120.52|120.44|1342324
1644412200000|2022-02-09 13:10:00|120.62|120.56|120.66|120.6|120.88|120.8|120.62|120.56|132901
1644412500000|2022-02-09 13:15:00|120.64|120.58|120.64|120.6|120.84|120.78|120.58|120.52|83368
1644412800000|2022-02-09 13:20:00|120.62|120.58|120.42|120.36|120.62|120.58|120.26|120.2|197984
1644413100000|2022-02-09 13:25:00|120.38|120.34|120.34|120.3|120.42|120.34|120.3|120.22|139885
1644413400000|2022-02-09 13:30:00|120.32|120.28|120.1|120.04|120.32|120.28|120|119.92|574742
1644413700000|2022-02-09 13:35:00|120.08|120.02|119.84|119.78|120.12|120.06|119.84|119.74|55889
1644414000000|2022-02-09 13:40:00|119.82|119.8|120.1|120|120.1|120.02|119.82|119.78|162037
1644414300000|2022-02-09 13:45:00|120.12|120.02|119.96|119.9|120.28|120.18|119.92|119.82|82105
1644414600000|2022-02-09 13:50:00|119.98|119.92|120|119.96|120.06|119.96|119.88|119.78|48318
1644414900000|2022-02-09 13:55:00|119.98|119.98|119.98|119.94|120.16|120.06|119.92|119.84|94464
1644415200000|2022-02-09 14:00:00|120|119.92|119.98|119.92|120.02|119.94|119.92|119.86|87302
1644415500000|2022-02-09 14:05:00|119.96|119.9|119.92|119.84|120.1|120.02|119.88|119.82|96361
1644415800000|2022-02-09 14:10:00|119.9|119.86|120.16|120.1|120.3|120.26|119.88|119.82|313621
1644416100000|2022-02-09 14:15:00|120.18|120.12|120.2|120.18|120.4|120.34|120.16|120.08|130501
1644416400000|2022-02-09 14:20:00|120.24|120.2|120.26|120.18|120.36|120.3|120.24|120.18|106718
1644416700000|2022-02-09 14:25:00|120.24|120.2|120.26|120.22|120.34|120.28|120.1|120.02|81603
1644417000000|2022-02-09 14:30:00|120.28|120.24|120.32|120.28|120.58|120.5|120.1|120.06|268100
1644417300000|2022-02-09 14:35:00|120.34|120.3|120.46|120.42|120.58|120.52|120.28|120.2|207903
1644417600000|2022-02-09 14:40:00|120.5|120.44|120.62|120.58|120.66|120.58|120.48|120.44|242347
1644417900000|2022-02-09 14:45:00|120.66|120.56|120.4|120.36|120.66|120.58|120.36|120.32|134835
1644418200000|2022-02-09 14:50:00|120.38|120.34|120.38|120.3|120.38|120.34|120.12|120.06|187216
1644418500000|2022-02-09 14:55:00|120.36|120.32|120.08|120.02|120.4|120.38|120.04|120.02|133609
1644418800000|2022-02-09 15:00:00|120.12|120.04|120.44|120.36|120.46|120.36|120.08|120.04|158052
1644419100000|2022-02-09 15:05:00|120.42|120.34|120.5|120.46|120.58|120.5|120.34|120.3|154284
1644419400000|2022-02-09 15:10:00|120.52|120.48|120.64|120.58|120.68|120.64|120.46|120.44|199723
1644419700000|2022-02-09 15:15:00|120.66|120.6|120.72|120.68|120.8|120.76|120.62|120.6|115542
1644420000000|2022-02-09 15:20:00|120.7|120.7|120.68|120.66|120.88|120.82|120.68|120.66|168295
1644420300000|2022-02-09 15:25:00|120.74|120.7|120.54|120.5|120.78|120.74|120.54|120.48|114938
1644420600000|2022-02-09 15:30:00|120.56|120.52|120.66|120.62|120.78|120.72|120.54|120.5|122862
1644420900000|2022-02-09 15:35:00|120.64|120.64|120.54|120.46|120.64|120.64|120.44|120.42|165032
1644421200000|2022-02-09 15:40:00|120.52|120.48|120.48|120.44|120.56|120.5|120.46|120.44|87823
1644421500000|2022-02-09 15:45:00|120.5|120.46|120.76|120.72|120.78|120.74|120.48|120.44|88149
1644421800000|2022-02-09 15:50:00|120.78|120.74|120.72|120.68|120.84|120.78|120.64|120.62|178050
1644422100000|2022-02-09 15:55:00|120.74|120.7|120.8|120.76|120.84|120.78|120.66|120.62|102549
1644422400000|2022-02-09 16:00:00|120.82|120.78|120.7|120.68|120.84|120.8|120.7|120.68|128353
1644422700000|2022-02-09 16:05:00|120.72|120.7|120.62|120.56|120.9|120.84|120.58|120.52|236752
1644423000000|2022-02-09 16:10:00|120.58|120.58|120.42|120.36|120.64|120.58|120.38|120.36|165178
1644423300000|2022-02-09 16:15:00|120.44|120.38|120.46|120.42|120.5|120.44|120.36|120.32|168293
1644423600000|2022-02-09 16:20:00|120.48|120.44|120.5|120.46|120.52|120.5|120.44|120.4|146562
1644423900000|2022-02-09 16:25:00|120.48|120.44|120.24|120.16|120.54|120.48|120.24|120.16|337688
1644480000000|2022-02-10 08:00:00|120.06|119.54|120.42|120.28|120.54|120.44|119.76|119.52|349024
1644480300000|2022-02-10 08:05:00|120.48|120.3|121.1|121|121.32|121.2|120.42|120.28|732734
1644480600000|2022-02-10 08:10:00|121.12|121.02|121.48|121.36|121.5|121.4|120.7|120.6|645392
1644480900000|2022-02-10 08:15:00|121.46|121.34|121.66|121.58|121.94|121.8|121.4|121.28|502804
1644481200000|2022-02-10 08:20:00|121.7|121.54|121.78|121.7|121.88|121.8|121.46|121.36|292643
1644481500000|2022-02-10 08:25:00|121.8|121.72|121.8|121.7|122|121.92|121.76|121.7|344492
1644481800000|2022-02-10 08:30:00|121.82|121.72|121.22|121.16|122|121.9|121.16|121.1|238977
1644482100000|2022-02-10 08:35:00|121.24|121.18|121.46|121.36|121.5|121.4|121.24|121.14|182087
1644482400000|2022-02-10 08:40:00|121.48|121.38|120.72|120.58|121.48|121.42|120.56|120.46|167721
1644482700000|2022-02-10 08:45:00|120.68|120.6|119.98|119.92|120.72|120.6|119.92|119.74|217959
1644483000000|2022-02-10 08:50:00|120|119.94|120.1|120.04|120.22|120.12|119.92|119.82|192643
1644483300000|2022-02-10 08:55:00|120.08|120|120.18|120.12|120.32|120.18|120.06|120|99427
1644483600000|2022-02-10 09:00:00|120.2|120.1|120.54|120.46|120.62|120.56|120.18|120.1|103133
1644483900000|2022-02-10 09:05:00|120.52|120.44|120.86|120.8|120.94|120.88|120.48|120.38|308446
1644484200000|2022-02-10 09:10:00|120.84|120.76|120.92|120.86|120.94|120.88|120.78|120.66|158236
1644484500000|2022-02-10 09:15:00|120.94|120.84|120.96|120.88|120.98|120.96|120.76|120.74|147729
1644484800000|2022-02-10 09:20:00|121|120.9|120.86|120.78|121.1|121.06|120.84|120.78|125924
1644485100000|2022-02-10 09:25:00|120.84|120.8|121.06|120.98|121.08|121|120.84|120.78|31065
1644485400000|2022-02-10 09:30:00|121.1|121.02|121.06|120.96|121.2|121.1|120.98|120.92|23545
1644485700000|2022-02-10 09:35:00|121.08|120.98|121.18|121.12|121.24|121.2|121.08|120.98|122764
1644486000000|2022-02-10 09:40:00|121.16|121.1|121|120.96|121.16|121.1|120.94|120.84|65513
1644486300000|2022-02-10 09:45:00|120.98|120.94|120.78|120.7|121.02|120.98|120.74|120.68|78045
1644486600000|2022-02-10 09:50:00|120.76|120.72|120.74|120.7|120.82|120.76|120.68|120.62|87097
1644486900000|2022-02-10 09:55:00|120.76|120.68|120.76|120.7|120.86|120.8|120.68|120.6|143925
1644487200000|2022-02-10 10:00:00|120.78|120.72|120.8|120.76|120.88|120.8|120.64|120.58|146576
1644487500000|2022-02-10 10:05:00|120.82|120.8|121.26|121.22|121.28|121.22|120.82|120.78|120493
1644487800000|2022-02-10 10:10:00|121.28|121.24|121.32|121.28|121.44|121.38|121.28|121.24|81163
1644488100000|2022-02-10 10:15:00|121.34|121.3|121.38|121.32|121.46|121.4|121.24|121.18|144765
1644488400000|2022-02-10 10:20:00|121.36|121.3|121.3|121.22|121.4|121.32|121.22|121.16|117839
1644488700000|2022-02-10 10:25:00|121.32|121.24|121.22|121.14|121.34|121.28|121.12|121.02|101499
1644489000000|2022-02-10 10:30:00|121.2|121.16|121.2|121.1|121.24|121.18|121.02|120.92|385249
1644489300000|2022-02-10 10:35:00|121.22|121.12|121.12|121.06|121.36|121.28|121.1|121.02|465808
1644489600000|2022-02-10 10:40:00|121.14|121.04|121.18|121.1|121.2|121.16|121.12|121.04|45293
1644489900000|2022-02-10 10:45:00|121.2|121.12|121.16|121.12|121.28|121.2|121.14|121.06|72064
1644490200000|2022-02-10 10:50:00|121.18|121.14|121.18|121.12|121.34|121.28|121.16|121.08|125796
1644490500000|2022-02-10 10:55:00|121.2|121.14|121.2|121.14|121.22|121.14|121.1|121.02|39643
1644490800000|2022-02-10 11:00:00|121.22|121.16|121.26|121.2|121.3|121.22|121.2|121.14|92607
1644491100000|2022-02-10 11:05:00|121.24|121.18|121.2|121.18|121.26|121.22|121.2|121.14|41727
1644491400000|2022-02-10 11:10:00|121.22|121.2|121.04|120.98|121.32|121.26|121.04|120.98|179365
1644491700000|2022-02-10 11:15:00|121.06|121|120.84|120.8|121.06|121|120.84|120.8|66295
1644492000000|2022-02-10 11:20:00|120.86|120.82|120.84|120.76|120.9|120.84|120.78|120.74|39549
1644492300000|2022-02-10 11:25:00|120.82|120.78|120.7|120.66|120.88|120.82|120.7|120.64|44113
1644492600000|2022-02-10 11:30:00|120.72|120.68|121.04|120.98|121.08|121.02|120.6|120.54|89105
1644492900000|2022-02-10 11:35:00|121.06|121|121.06|120.98|121.28|121.22|121|120.94|143086
1644493200000|2022-02-10 11:40:00|121.04|121|120.82|120.74|121.06|121|120.78|120.68|36355
1644493500000|2022-02-10 11:45:00|120.84|120.76|120.86|120.8|120.9|120.84|120.76|120.74|24709
1644493800000|2022-02-10 11:50:00|120.88|120.82|121.14|121.08|121.14|121.08|120.8|120.72|156874
1644494100000|2022-02-10 11:55:00|121.12|121.04|121.18|121.12|121.18|121.12|121|120.9|49336
1644494400000|2022-02-10 12:00:00|121.2|121.14|121.24|121.16|121.32|121.22|121.16|121.1|111886
1644494700000|2022-02-10 12:05:00|121.26|121.18|121.26|121.18|121.3|121.22|121.16|121.1|38287
1644495000000|2022-02-10 12:10:00|121.24|121.2|121.22|121.16|121.26|121.22|121.14|121.08|79105
1644495300000|2022-02-10 12:15:00|121.24|121.18|121.34|121.3|121.42|121.36|121.24|121.18|45309
1644495600000|2022-02-10 12:20:00|121.36|121.32|121.4|121.36|121.46|121.36|121.3|121.22|94948
1644495900000|2022-02-10 12:25:00|121.36|121.34|121.4|121.32|121.4|121.34|121.36|121.28|22828
1644496200000|2022-02-10 12:30:00|121.42|121.34|121.54|121.48|121.54|121.5|121.4|121.34|52629
1644496500000|2022-02-10 12:35:00|121.56|121.5|121.52|121.48|121.64|121.56|121.4|121.34|346698
1644496800000|2022-02-10 12:40:00|121.54|121.5|121.54|121.46|121.58|121.5|121.46|121.42|60087
1644497100000|2022-02-10 12:45:00|121.56|121.48|121.56|121.48|121.76|121.7|121.48|121.44|98957
1644497400000|2022-02-10 12:50:00|121.54|121.52|121.5|121.46|121.58|121.54|121.5|121.46|30222
1644497700000|2022-02-10 12:55:00|121.52|121.48|121.54|121.5|121.62|121.58|121.5|121.46|199386
1644498000000|2022-02-10 13:00:00|121.56|121.54|121.48|121.44|121.56|121.54|121.44|121.38|125001
1644498300000|2022-02-10 13:05:00|121.5|121.46|121.56|121.52|121.6|121.54|121.48|121.42|132415
1644498600000|2022-02-10 13:10:00|121.58|121.54|121.86|121.8|121.96|121.9|121.58|121.54|491064
1644498900000|2022-02-10 13:15:00|121.84|121.78|121.6|121.52|121.84|121.78|121.44|121.4|188486
1644499200000|2022-02-10 13:20:00|121.58|121.5|121.78|121.72|121.78|121.72|121.56|121.5|59962
1644499500000|2022-02-10 13:25:00|121.8|121.74|121.64|121.58|121.82|121.74|121.58|121.56|44639
1644499800000|2022-02-10 13:30:00|121.62|121.56|120.98|120.9|121.62|121.56|120.8|120.66|540901
1644500100000|2022-02-10 13:35:00|121|120.88|121.08|121.02|121.12|121.06|120.88|120.78|141989
1644500400000|2022-02-10 13:40:00|121.06|121.04|120.94|120.86|121.14|121.08|120.78|120.72|264018
1644500700000|2022-02-10 13:45:00|120.92|120.88|121.02|120.96|121.1|121.04|120.9|120.82|65509
1644501000000|2022-02-10 13:50:00|121|120.94|121.12|121.06|121.16|121.06|120.92|120.86|80144
1644501300000|2022-02-10 13:55:00|121.16|121.08|120.9|120.8|121.16|121.12|120.88|120.8|153671
1644501600000|2022-02-10 14:00:00|120.86|120.78|120.68|120.6|120.92|120.84|120.54|120.44|391762
1644501900000|2022-02-10 14:05:00|120.7|120.62|120.58|120.5|120.74|120.7|120.48|120.42|221749
1644502200000|2022-02-10 14:10:00|120.56|120.44|120.26|120.18|120.56|120.46|120.1|120.02|146099
1644502500000|2022-02-10 14:15:00|120.24|120.2|120.48|120.42|120.48|120.42|120.24|120.18|101362
1644502800000|2022-02-10 14:20:00|120.46|120.4|119.94|119.88|120.48|120.4|119.94|119.88|227528
1644503100000|2022-02-10 14:25:00|119.96|119.9|119.88|119.82|120.08|120|119.8|119.72|344166
1644503400000|2022-02-10 14:30:00|119.9|119.84|120.62|120.54|120.64|120.54|119.9|119.78|747864
1644503700000|2022-02-10 14:35:00|120.64|120.56|120.86|120.8|120.92|120.8|120.52|120.44|272314
1644504000000|2022-02-10 14:40:00|120.88|120.82|121.08|121.04|121.2|121.12|120.84|120.8|249574
1644504300000|2022-02-10 14:45:00|121.1|121.06|121.1|121.06|121.28|121.18|120.98|120.9|153386
1644504600000|2022-02-10 14:50:00|121.06|121.04|121.46|121.4|121.6|121.5|121.06|121|203757
1644504900000|2022-02-10 14:55:00|121.44|121.42|121.62|121.54|121.8|121.72|121.4|121.36|219413
1644505200000|2022-02-10 15:00:00|121.6|121.56|121.7|121.68|121.74|121.7|121.5|121.42|338691
1644505500000|2022-02-10 15:05:00|121.72|121.7|121.82|121.78|121.82|121.78|121.66|121.62|684674
1644505800000|2022-02-10 15:10:00|121.84|121.8|121.58|121.52|121.94|121.88|121.52|121.46|187827
1644506100000|2022-02-10 15:15:00|121.56|121.54|121.58|121.54|121.62|121.58|121.5|121.4|83044
1644506400000|2022-02-10 15:20:00|121.54|121.52|121.52|121.46|121.6|121.54|121.42|121.38|125750
1644506700000|2022-02-10 15:25:00|121.5|121.48|121.82|121.78|121.86|121.8|121.5|121.48|148835
1644507000000|2022-02-10 15:30:00|121.86|121.8|121.84|121.8|121.9|121.84|121.64|121.56|311163
1644507300000|2022-02-10 15:35:00|121.82|121.78|122.14|122.1|122.18|122.1|121.8|121.74|206427
1644507600000|2022-02-10 15:40:00|122.18|122.12|122.26|122.22|122.42|122.34|122.14|122.12|277744
1644507900000|2022-02-10 15:45:00|122.24|122.2|122.2|122.12|122.3|122.22|122.1|122.04|162549
1644508200000|2022-02-10 15:50:00|122.18|122.14|122.04|122|122.18|122.14|121.9|121.86|669416
1644508500000|2022-02-10 15:55:00|122.02|121.98|122.08|122.04|122.14|122.08|121.96|121.92|121684
1644508800000|2022-02-10 16:00:00|122.06|122.02|122.04|122|122.08|122.02|121.94|121.9|133997
1644509100000|2022-02-10 16:05:00|122.02|121.98|122.08|122.04|122.12|122.08|121.98|121.96|138176
1644509400000|2022-02-10 16:10:00|122.1|122.06|122.04|122|122.1|122.06|122.02|121.96|177401
1644509700000|2022-02-10 16:15:00|122.06|122.02|122.06|122.02|122.08|122.02|122|121.98|198821
1644510000000|2022-02-10 16:20:00|122.08|122.06|122.06|122|122.1|122.06|121.98|121.92|182078
1644510300000|2022-02-10 16:25:00|122.04|121.98|122|121.92|122.06|122|121.92|121.88|416169
1644566400000|2022-02-11 08:00:00|121.2|121.1|120|119.88|121.3|121.1|119.7|119.5|1714207
1644566700000|2022-02-11 08:05:00|120.14|119.92|121.44|121.26|121.76|121.56|120.02|119.92|545065
1644567000000|2022-02-11 08:10:00|121.46|121.3|121.74|121.6|122|121.84|121.46|121.26|86245
1644567300000|2022-02-11 08:15:00|121.76|121.62|121.68|121.54|122|121.84|121.42|121.24|136311
1644567600000|2022-02-11 08:20:00|121.7|121.58|121.12|121.02|121.94|121.78|121.1|121|209814
1644567900000|2022-02-11 08:25:00|121.1|121|121.36|121.22|121.42|121.3|120.9|120.74|239246
1644568200000|2022-02-11 08:30:00|121.4|121.24|120.92|120.8|121.4|121.28|120.86|120.72|128233
1644568500000|2022-02-11 08:35:00|120.9|120.78|120.54|120.46|120.9|120.78|120.48|120.36|185555
1644568800000|2022-02-11 08:40:00|120.52|120.42|120.24|120.2|120.64|120.5|120.12|120.04|166424
1644569100000|2022-02-11 08:45:00|120.26|120.22|120.4|120.32|120.6|120.46|120.22|120.12|93455
1644569400000|2022-02-11 08:50:00|120.42|120.36|120.02|119.96|120.5|120.42|119.96|119.84|172202
1644569700000|2022-02-11 08:55:00|120|119.98|119.52|119.4|120.02|119.98|119.36|119.28|327738
1644570000000|2022-02-11 09:00:00|119.54|119.42|119.8|119.72|119.98|119.92|119.52|119.42|176039
1644570300000|2022-02-11 09:05:00|119.78|119.74|120.28|120.2|120.36|120.26|119.74|119.62|109514
1644570600000|2022-02-11 09:10:00|120.3|120.16|120.4|120.34|120.5|120.4|120.22|120.14|91948
1644570900000|2022-02-11 09:15:00|120.42|120.36|120.14|120.04|120.56|120.46|120.06|120|126873
1644571200000|2022-02-11 09:20:00|120.16|120.06|119.88|119.82|120.26|120.18|119.88|119.78|138199
1644571500000|2022-02-11 09:25:00|119.9|119.84|119.92|119.82|120.04|120|119.88|119.8|126704
1644571800000|2022-02-11 09:30:00|119.88|119.84|119.62|119.56|120.02|119.92|119.62|119.54|192784
1644572100000|2022-02-11 09:35:00|119.64|119.6|120.04|120|120.1|120.02|119.64|119.6|116239
1644572400000|2022-02-11 09:40:00|120.06|120.02|119.9|119.84|120.08|120.02|119.8|119.72|113693
1644572700000|2022-02-11 09:45:00|119.88|119.86|119.66|119.56|119.88|119.86|119.64|119.54|129707
1644573000000|2022-02-11 09:50:00|119.68|119.58|119.84|119.76|119.86|119.78|119.6|119.5|620614
1644573300000|2022-02-11 09:55:00|119.86|119.78|119.92|119.82|120|119.94|119.74|119.66|116729
1644573600000|2022-02-11 10:00:00|119.9|119.84|120|119.94|120.04|119.98|119.84|119.78|143752
1644573900000|2022-02-11 10:05:00|120.04|119.96|120.16|120.1|120.24|120.14|119.96|119.92|333630
1644574200000|2022-02-11 10:10:00|120.14|120.08|119.96|119.92|120.18|120.1|119.96|119.88|48688
1644574500000|2022-02-11 10:15:00|119.94|119.88|119.72|119.62|120.04|119.96|119.72|119.62|72482
1644574800000|2022-02-11 10:20:00|119.74|119.64|119.84|119.8|119.9|119.86|119.74|119.64|74264
1644575100000|2022-02-11 10:25:00|119.82|119.78|119.76|119.7|119.88|119.82|119.7|119.62|104400
1644575400000|2022-02-11 10:30:00|119.78|119.72|119.78|119.7|120.04|119.98|119.74|119.64|87594
1644575700000|2022-02-11 10:35:00|119.8|119.72|119.86|119.76|119.88|119.82|119.72|119.64|95640
1644576000000|2022-02-11 10:40:00|119.84|119.78|119.9|119.86|119.98|119.92|119.78|119.7|95403
1644576300000|2022-02-11 10:45:00|119.94|119.88|120|119.94|120.02|119.94|119.84|119.78|282686
1644576600000|2022-02-11 10:50:00|120.04|119.96|120.52|120.48|120.58|120.48|120|119.96|371582
1644576900000|2022-02-11 10:55:00|120.54|120.5|120.42|120.34|120.72|120.64|120.38|120.32|125885
1644577200000|2022-02-11 11:00:00|120.44|120.36|120.48|120.4|120.66|120.56|120.38|120.28|70005
1644577500000|2022-02-11 11:05:00|120.52|120.42|120.62|120.54|120.64|120.58|120.38|120.36|489906
1644577800000|2022-02-11 11:10:00|120.6|120.58|120.96|120.86|121.12|121.06|120.6|120.58|188101
1644578100000|2022-02-11 11:15:00|120.94|120.92|121.02|120.96|121.16|121.08|120.92|120.84|69636
1644578400000|2022-02-11 11:20:00|121|120.98|121.12|121.06|121.28|121.24|120.96|120.9|86063
1644578700000|2022-02-11 11:25:00|121.14|121.02|121.12|121.06|121.18|121.08|121|120.94|23859
1644579000000|2022-02-11 11:30:00|121.1|121.02|121.1|121.04|121.16|121.14|120.94|120.84|303287
1644579300000|2022-02-11 11:35:00|121.08|121|121.2|121.16|121.24|121.16|120.98|120.9|22101
1644579600000|2022-02-11 11:40:00|121.18|121.14|120.96|120.9|121.22|121.14|120.94|120.86|95247
1644579900000|2022-02-11 11:45:00|120.94|120.88|121.04|120.96|121.04|120.96|120.84|120.78|29659
1644580200000|2022-02-11 11:50:00|121.06|120.98|121.12|121.06|121.24|121.16|121.04|120.98|15587
1644580500000|2022-02-11 11:55:00|121.1|121.08|121.12|121.06|121.16|121.08|121.04|120.96|30529
1644580800000|2022-02-11 12:00:00|121.1|121.04|121.18|121.14|121.22|121.14|121.02|120.98|93463
1644581100000|2022-02-11 12:05:00|121.2|121.16|120.86|120.8|121.24|121.16|120.82|120.76|2947354
1644581400000|2022-02-11 12:10:00|120.84|120.82|121.24|121.16|121.26|121.18|120.84|120.8|260718
1644581700000|2022-02-11 12:15:00|121.22|121.18|121.3|121.22|121.38|121.28|121.12|121.06|446764
1644582000000|2022-02-11 12:20:00|121.28|121.24|121.24|121.18|121.34|121.28|121.22|121.18|50088
1644582300000|2022-02-11 12:25:00|121.28|121.2|121.3|121.26|121.3|121.28|121.22|121.18|25552
1644582600000|2022-02-11 12:30:00|121.28|121.24|121.18|121.12|121.28|121.24|121.06|121|33265
1644582900000|2022-02-11 12:35:00|121.2|121.14|121.12|121.06|121.24|121.18|121.12|121.04|21408
1644583200000|2022-02-11 12:40:00|121.1|121.04|120.94|120.92|121.14|121.06|120.94|120.88|40184
1644583500000|2022-02-11 12:45:00|120.98|120.94|120.96|120.9|121.02|120.98|120.94|120.88|33076
1644583800000|2022-02-11 12:50:00|120.98|120.92|121.02|120.94|121.02|120.98|120.96|120.9|22884
1644584100000|2022-02-11 12:55:00|121|120.92|120.94|120.9|121.02|120.92|120.92|120.88|24789
1644584400000|2022-02-11 13:00:00|120.96|120.88|120.82|120.78|120.98|120.9|120.78|120.72|30248
1644584700000|2022-02-11 13:05:00|120.84|120.76|121.02|120.98|121.06|120.98|120.84|120.74|25850
1644585000000|2022-02-11 13:10:00|121.06|121|121.04|121|121.16|121.08|121|120.94|80044
1644585300000|2022-02-11 13:15:00|121.06|121.02|121.2|121.14|121.22|121.14|121|120.94|51478
1644585600000|2022-02-11 13:20:00|121.16|121.12|121.2|121.12|121.24|121.2|121.12|121.06|62130
1644585900000|2022-02-11 13:25:00|121.18|121.1|121.14|121.1|121.22|121.14|121.06|120.98|24136
1644586200000|2022-02-11 13:30:00|121.16|121.12|121.06|121|121.2|121.12|120.98|120.92|66049
1644586500000|2022-02-11 13:35:00|121.04|121.02|121.08|121.02|121.12|121.02|120.94|120.86|22418
1644586800000|2022-02-11 13:40:00|121.1|121.04|120.82|120.76|121.18|121.1|120.74|120.64|59242
1644587100000|2022-02-11 13:45:00|120.84|120.78|120.78|120.76|120.86|120.8|120.7|120.66|38691
1644587400000|2022-02-11 13:50:00|120.76|120.74|120.44|120.36|120.78|120.74|120.42|120.32|842153
1644587700000|2022-02-11 13:55:00|120.42|120.4|120.32|120.26|120.52|120.42|120.32|120.22|50110
1644588000000|2022-02-11 14:00:00|120.34|120.28|120.28|120.22|120.5|120.42|120.22|120.18|74097
1644588300000|2022-02-11 14:05:00|120.26|120.24|120.5|120.46|120.56|120.5|120.26|120.22|58614
1644588600000|2022-02-11 14:10:00|120.48|120.44|120.36|120.3|120.58|120.5|120.28|120.2|158178
1644588900000|2022-02-11 14:15:00|120.38|120.32|120.14|120.08|120.4|120.32|120.14|120.06|28053
1644589200000|2022-02-11 14:20:00|120.12|120.06|120.08|120.02|120.24|120.16|120.06|119.98|55787
1644589500000|2022-02-11 14:25:00|120.1|120.04|119.96|119.92|120.14|120.08|119.92|119.84|106139
1644589800000|2022-02-11 14:30:00|119.94|119.94|119.9|119.84|120.18|120.12|119.9|119.82|173328
1644590100000|2022-02-11 14:35:00|119.92|119.82|120.04|119.98|120.06|119.98|119.66|119.58|123265
1644590400000|2022-02-11 14:40:00|120.06|120|120.06|120|120.1|120.02|119.92|119.86|98514
1644590700000|2022-02-11 14:45:00|120.08|120.02|120.14|120.08|120.5|120.4|120.08|120.02|171411
1644591000000|2022-02-11 14:50:00|120.12|120.1|120.26|120.16|120.48|120.44|120.12|120.1|285876
1644591300000|2022-02-11 14:55:00|120.24|120.14|119.94|119.9|120.26|120.2|119.9|119.82|199932
1644591600000|2022-02-11 15:00:00|119.98|119.92|119.94|119.92|120.16|120.06|119.86|119.8|153442
1644591900000|2022-02-11 15:05:00|119.98|119.96|119.88|119.82|120.28|120.18|119.86|119.76|145597
1644592200000|2022-02-11 15:10:00|119.86|119.8|119.86|119.82|120.04|120|119.64|119.54|309448
1644592500000|2022-02-11 15:15:00|119.9|119.84|120.16|120.1|120.16|120.1|119.88|119.8|93902
1644592800000|2022-02-11 15:20:00|120.2|120.12|120.4|120.34|120.44|120.34|120.18|120.1|66293
1644593100000|2022-02-11 15:25:00|120.38|120.3|120.5|120.44|120.6|120.5|120.34|120.24|44720
1644593400000|2022-02-11 15:30:00|120.52|120.46|120.56|120.48|120.7|120.6|120.46|120.36|122749
1644593700000|2022-02-11 15:35:00|120.58|120.52|120.7|120.64|120.76|120.74|120.52|120.46|122480
1644594000000|2022-02-11 15:40:00|120.68|120.66|120.74|120.68|120.76|120.74|120.64|120.58|66056
1644594300000|2022-02-11 15:45:00|120.72|120.64|120.84|120.78|120.92|120.88|120.66|120.62|70499
1644594600000|2022-02-11 15:50:00|120.82|120.8|120.9|120.86|120.94|120.86|120.66|120.62|129490
1644594900000|2022-02-11 15:55:00|120.88|120.84|120.94|120.88|120.96|120.92|120.78|120.72|244212
1644595200000|2022-02-11 16:00:00|120.96|120.9|121.14|121.08|121.14|121.1|120.92|120.88|82577
1644595500000|2022-02-11 16:05:00|121.12|121.06|120.86|120.78|121.12|121.08|120.82|120.76|84315
1644595800000|2022-02-11 16:10:00|120.84|120.8|120.82|120.76|120.94|120.88|120.78|120.76|104987
1644596100000|2022-02-11 16:15:00|120.8|120.74|120.88|120.82|120.94|120.88|120.74|120.7|107787
1644596400000|2022-02-11 16:20:00|120.86|120.84|120.7|120.64|120.9|120.84|120.62|120.58|92991
1644596700000|2022-02-11 16:25:00|120.72|120.66|120.74|120.7|120.74|120.7|120.5|120.42|159338
1644825600000|2022-02-14 08:00:00|118.96|117.62|116.1|115.96|118.96|117.66|115.38|115.08|1642954
1644825900000|2022-02-14 08:05:00|116.22|115.88|115.28|115.2|116.22|116|115.16|115.08|1066974
1644826200000|2022-02-14 08:10:00|115.26|115.18|115.36|115.16|115.6|115.54|115.1|115|1038032
1644826500000|2022-02-14 08:15:00|115.3|115.12|114.98|114.86|115.46|115.24|114.36|114.34|1101342
1644826800000|2022-02-14 08:20:00|115|115|115.32|115.22|115.34|115.28|114.74|114.66|951836
1644827100000|2022-02-14 08:25:00|115.28|115.2|114.96|114.8|115.42|115.3|114.74|114.6|839707
1644827400000|2022-02-14 08:30:00|114.94|114.76|114.22|114.14|115.22|115.08|114.18|114.06|776743
1644827700000|2022-02-14 08:35:00|114.26|114.16|113.78|113.66|114.5|114.44|113.72|113.58|690778
1644828000000|2022-02-14 08:40:00|113.82|113.7|114.16|114.06|114.38|114.3|113.82|113.7|765414
1644828300000|2022-02-14 08:45:00|114.14|114.08|114.54|114.4|114.76|114.7|114.02|113.9|493638
1644828600000|2022-02-14 08:50:00|114.5|114.38|114.7|114.62|115.14|115|114.34|114.24|472376
1644828900000|2022-02-14 08:55:00|114.68|114.58|115.18|115.02|115.2|115.04|114.62|114.52|200316
1644829200000|2022-02-14 09:00:00|115.16|115|114.7|114.62|115.16|115|114.42|114.26|379029
1644829500000|2022-02-14 09:05:00|114.68|114.58|115.4|115.24|115.5|115.38|114.6|114.44|201332
1644829800000|2022-02-14 09:10:00|115.38|115.18|115.8|115.7|115.82|115.7|115.2|115.04|161828
1644830100000|2022-02-14 09:15:00|115.82|115.74|116.24|116.16|116.38|116.26|115.82|115.68|199784
1644830400000|2022-02-14 09:20:00|116.28|116.18|116.28|116.2|116.42|116.28|116.1|116|162923
1644830700000|2022-02-14 09:25:00|116.32|116.24|116.26|116.16|116.5|116.4|116.08|116|348171
1644831000000|2022-02-14 09:30:00|116.22|116.14|115.86|115.78|116.36|116.24|115.82|115.7|168172
1644831300000|2022-02-14 09:35:00|115.84|115.76|115.88|115.78|116.02|115.9|115.6|115.48|120983
1644831600000|2022-02-14 09:40:00|115.92|115.8|115.44|115.34|115.94|115.86|115.42|115.3|95285
1644831900000|2022-02-14 09:45:00|115.46|115.36|115.44|115.36|115.7|115.62|115.38|115.28|146976
1644832200000|2022-02-14 09:50:00|115.48|115.4|115.3|115.22|115.52|115.44|115.18|115.14|286278
1644832500000|2022-02-14 09:55:00|115.32|115.26|115.14|115.06|115.4|115.3|114.92|114.86|232692
1644832800000|2022-02-14 10:00:00|115.1|115.08|115.36|115.26|115.36|115.28|114.78|114.7|147858
1644833100000|2022-02-14 10:05:00|115.34|115.24|115.96|115.86|115.98|115.86|115.3|115.2|110653
1644833400000|2022-02-14 10:10:00|115.98|115.88|116.02|115.94|116.06|115.98|115.6|115.54|317474
1644833700000|2022-02-14 10:15:00|116.04|115.92|116.02|115.92|116.14|116.04|115.88|115.8|215420
1644834000000|2022-02-14 10:20:00|116.04|115.96|116.6|116.54|116.64|116.58|116.04|115.96|172869
1644834300000|2022-02-14 10:25:00|116.62|116.5|116.5|116.4|116.8|116.72|116.42|116.34|165915
1644834600000|2022-02-14 10:30:00|116.52|116.42|116.48|116.4|116.62|116.52|116.4|116.32|225342
1644834900000|2022-02-14 10:35:00|116.52|116.44|116.88|116.8|116.98|116.92|116.4|116.36|222585
1644835200000|2022-02-14 10:40:00|116.9|116.84|116.62|116.54|116.96|116.88|116.54|116.46|340249
1644835500000|2022-02-14 10:45:00|116.64|116.52|117.1|117.02|117.1|117.04|116.62|116.52|262877
1644835800000|2022-02-14 10:50:00|117.08|117|116.78|116.7|117.18|117.08|116.74|116.64|113860
1644836100000|2022-02-14 10:55:00|116.76|116.74|116.66|116.58|116.9|116.8|116.62|116.54|67416
1644836400000|2022-02-14 11:00:00|116.64|116.62|116.76|116.66|116.76|116.68|116.58|116.48|181762
1644836700000|2022-02-14 11:05:00|116.72|116.68|116.76|116.72|116.86|116.8|116.68|116.64|98372
1644837000000|2022-02-14 11:10:00|116.8|116.74|116.46|116.38|116.96|116.9|116.42|116.32|83226
1644837300000|2022-02-14 11:15:00|116.44|116.36|116.24|116.16|116.6|116.52|116.2|116.1|41271
1644837600000|2022-02-14 11:20:00|116.26|116.18|116.16|116.08|116.5|116.4|116.14|116.04|52291
1644837900000|2022-02-14 11:25:00|116.18|116.1|116.22|116.18|116.38|116.3|116.08|116|42119
1644838200000|2022-02-14 11:30:00|116.2|116.16|116.06|116|116.32|116.22|116.02|115.92|40786
1644838500000|2022-02-14 11:35:00|116.08|116.02|116.28|116.22|116.32|116.24|116.06|116|82027
1644838800000|2022-02-14 11:40:00|116.3|116.24|116.3|116.24|116.32|116.24|116.12|116.02|25143
1644839100000|2022-02-14 11:45:00|116.26|116.22|116.24|116.16|116.26|116.22|116.12|116.06|52886
1644839400000|2022-02-14 11:50:00|116.22|116.18|116.28|116.2|116.3|116.24|116.18|116.12|24817
1644839700000|2022-02-14 11:55:00|116.26|116.18|116.04|115.98|116.26|116.2|116.02|115.92|67443
1644840000000|2022-02-14 12:00:00|116.06|116|116.14|116.08|116.22|116.14|116|115.92|89875
1644840300000|2022-02-14 12:05:00|116.12|116.06|115.92|115.86|116.22|116.16|115.86|115.78|71949
1644840600000|2022-02-14 12:10:00|115.9|115.84|115.72|115.66|115.98|115.9|115.66|115.6|65658
1644840900000|2022-02-14 12:15:00|115.7|115.64|115.74|115.7|115.78|115.72|115.62|115.54|96577
1644841200000|2022-02-14 12:20:00|115.72|115.68|115.84|115.78|115.9|115.84|115.68|115.62|172463
1644841500000|2022-02-14 12:25:00|115.82|115.76|116.06|116.02|116.08|116.02|115.66|115.6|64256
1644841800000|2022-02-14 12:30:00|116.08|116.04|116.3|116.22|116.38|116.3|116.02|115.94|84756
1644842100000|2022-02-14 12:35:00|116.26|116.26|116.94|116.9|117.14|117.06|116.24|116.22|323975
1644842400000|2022-02-14 12:40:00|116.98|116.92|117.36|117.3|117.4|117.36|116.96|116.88|359773
1644842700000|2022-02-14 12:45:00|117.38|117.32|117.98|117.88|118.3|118.2|117.38|117.32|924407
1644843000000|2022-02-14 12:50:00|117.94|117.86|117.56|117.46|118.08|118|117.38|117.28|307899
1644843300000|2022-02-14 12:55:00|117.58|117.48|117.68|117.6|117.82|117.76|117.56|117.48|197629
1644843600000|2022-02-14 13:00:00|117.66|117.62|117.42|117.36|118.06|118|117.4|117.3|181014
1644843900000|2022-02-14 13:05:00|117.44|117.38|117.52|117.48|117.72|117.62|117.22|117.1|115517
1644844200000|2022-02-14 13:10:00|117.5|117.44|117.26|117.2|117.72|117.62|117.18|117.16|146798
1644844500000|2022-02-14 13:15:00|117.28|117.22|117.28|117.2|117.38|117.32|117.1|117.02|89651
1644844800000|2022-02-14 13:20:00|117.24|117.22|117.62|117.56|117.8|117.7|117.24|117.2|85529
1644845100000|2022-02-14 13:25:00|117.6|117.58|117.74|117.68|117.76|117.7|117.58|117.5|43406
1644845400000|2022-02-14 13:30:00|117.7|117.66|117.62|117.56|117.94|117.84|117.52|117.42|35088
1644845700000|2022-02-14 13:35:00|117.64|117.58|117.56|117.48|117.72|117.64|117.48|117.38|30407
1644846000000|2022-02-14 13:40:00|117.54|117.46|117.44|117.38|117.62|117.54|117.34|117.28|65875
1644846300000|2022-02-14 13:45:00|117.42|117.36|117.34|117.26|117.54|117.48|117.34|117.26|34000
1644846600000|2022-02-14 13:50:00|117.36|117.28|117.5|117.46|117.58|117.5|117.34|117.26|103987
1644846900000|2022-02-14 13:55:00|117.52|117.48|117.42|117.38|117.8|117.7|117.42|117.38|59418
1644847200000|2022-02-14 14:00:00|117.4|117.34|117.68|117.62|117.68|117.64|117.38|117.34|46401
1644847500000|2022-02-14 14:05:00|117.64|117.6|117.98|117.94|118.04|117.96|117.64|117.58|69596
1644847800000|2022-02-14 14:10:00|118|117.96|118.28|118.24|118.32|118.28|118|117.96|262943
1644848100000|2022-02-14 14:15:00|118.26|118.22|118.26|118.2|118.38|118.3|118.04|118|131854
1644848400000|2022-02-14 14:20:00|118.28|118.24|118.08|118|118.3|118.26|118|117.96|83249
1644848700000|2022-02-14 14:25:00|118.04|117.98|118.12|118.06|118.22|118.18|118|117.92|54363
1644849000000|2022-02-14 14:30:00|118.14|118.08|117.94|117.88|118.42|118.4|117.58|117.52|280613
1644849300000|2022-02-14 14:35:00|117.96|117.92|117.98|117.92|118.2|118.12|117.7|117.62|3532427
1644849600000|2022-02-14 14:40:00|117.96|117.9|118.18|118.1|118.52|118.48|117.96|117.88|308678
1644849900000|2022-02-14 14:45:00|118.14|118.12|118.48|118.42|118.54|118.44|117.88|117.8|441968
1644850200000|2022-02-14 14:50:00|118.46|118.4|118.94|118.9|119.08|119|118.46|118.4|480626
1644850500000|2022-02-14 14:55:00|118.96|118.88|118.44|118.36|118.96|118.88|118.32|118.26|88465
1644850800000|2022-02-14 15:00:00|118.42|118.34|117.72|117.66|118.44|118.36|117.6|117.5|214496
1644851100000|2022-02-14 15:05:00|117.74|117.64|117.82|117.74|117.94|117.9|117.64|117.56|206054
1644851400000|2022-02-14 15:10:00|117.78|117.72|117.78|117.72|118.14|118.1|117.72|117.62|199253
1644851700000|2022-02-14 15:15:00|117.76|117.7|117.1|117.04|117.82|117.76|117.08|117|209349
1644852000000|2022-02-14 15:20:00|117.08|117.02|117.22|117.12|117.4|117.34|116.94|116.88|173685
1644852300000|2022-02-14 15:25:00|117.18|117.14|116.96|116.94|117.28|117.22|116.88|116.8|87638
1644852600000|2022-02-14 15:30:00|116.94|116.9|116.6|116.56|117.04|116.94|116.46|116.38|200535
1644852900000|2022-02-14 15:35:00|116.62|116.54|116.66|116.62|116.72|116.64|116.38|116.3|622100
1644853200000|2022-02-14 15:40:00|116.64|116.6|116.6|116.52|116.78|116.72|116.54|116.44|274435
1644853500000|2022-02-14 15:45:00|116.56|116.48|116.7|116.62|116.82|116.74|116.5|116.42|340042
1644853800000|2022-02-14 15:50:00|116.72|116.64|116.78|116.72|116.84|116.74|116.48|116.44|1088611
1644854100000|2022-02-14 15:55:00|116.76|116.74|116.72|116.62|117.18|117.08|116.68|116.58|147765
1644854400000|2022-02-14 16:00:00|116.7|116.66|116.92|116.88|116.96|116.88|116.6|116.52|107175
1644854700000|2022-02-14 16:05:00|116.9|116.86|116.78|116.72|117|116.94|116.62|116.58|132758
1644855000000|2022-02-14 16:10:00|116.82|116.76|116.8|116.76|116.9|116.84|116.7|116.64|277902
1644855300000|2022-02-14 16:15:00|116.82|116.78|117.44|117.38|117.46|117.38|116.82|116.78|225340
1644855600000|2022-02-14 16:20:00|117.4|117.36|117.64|117.58|117.68|117.62|117.36|117.32|308185
1644855900000|2022-02-14 16:25:00|117.62|117.6|117.56|117.5|117.76|117.7|117.54|117.46|247468
1644912000000|2022-02-15 08:00:00|117.64|117.02|116.7|116.58|117.64|117.02|116.24|116|408146
1644912300000|2022-02-15 08:05:00|116.72|116.5|117.36|117.24|117.52|117.32|116.6|116.42|285132
1644912600000|2022-02-15 08:10:00|117.34|117.22|117.96|117.8|118.28|118.12|117.28|117.16|168979
1644912900000|2022-02-15 08:15:00|117.88|117.74|118.5|118.34|118.52|118.34|117.64|117.42|132313
1644913200000|2022-02-15 08:20:00|118.52|118.36|118.4|118.24|118.58|118.42|118.18|118.06|155988
1644913500000|2022-02-15 08:25:00|118.38|118.22|118.18|118.08|118.38|118.24|117.5|117.36|242909
1644913800000|2022-02-15 08:30:00|118.2|118.1|118.68|118.6|118.8|118.7|118.1|118.02|280493
1644914100000|2022-02-15 08:35:00|118.66|118.56|118.54|118.44|119.32|119.22|118.4|118.38|467151
1644914400000|2022-02-15 08:40:00|118.52|118.42|118.2|118.1|118.54|118.42|118.1|118.02|243557
1644914700000|2022-02-15 08:45:00|118.18|118.08|117.68|117.56|118.2|118.08|117.48|117.36|183820
1644915000000|2022-02-15 08:50:00|117.66|117.54|117.04|116.98|117.68|117.56|116.8|116.7|408053
1644915300000|2022-02-15 08:55:00|117.06|117.02|117.26|117.16|117.46|117.42|116.88|116.8|252690
1644915600000|2022-02-15 09:00:00|117.22|117.14|117.56|117.46|117.58|117.5|117.16|117.08|244038
1644915900000|2022-02-15 09:05:00|117.58|117.48|118.02|117.9|118.02|117.98|117.38|117.28|167256
1644916200000|2022-02-15 09:10:00|118|117.92|118.1|117.98|118.3|118.16|117.74|117.64|114423
1644916500000|2022-02-15 09:15:00|118.12|118|118.42|118.3|118.54|118.4|118.12|118|122795
1644916800000|2022-02-15 09:20:00|118.44|118.26|118.98|118.88|119|118.9|118.3|118.14|372249
1644917100000|2022-02-15 09:25:00|119|118.9|118.92|118.84|119.32|119.2|118.92|118.8|254548
1644917400000|2022-02-15 09:30:00|118.9|118.82|118.76|118.68|119|118.88|118.66|118.56|169302
1644917700000|2022-02-15 09:35:00|118.74|118.7|118.58|118.46|118.76|118.74|118.42|118.3|224899
1644918000000|2022-02-15 09:40:00|118.56|118.5|118.58|118.5|118.8|118.68|118.46|118.38|119070
1644918300000|2022-02-15 09:45:00|118.56|118.48|118.9|118.8|118.98|118.86|118.54|118.42|28110
1644918600000|2022-02-15 09:50:00|118.92|118.82|118.64|118.54|118.94|118.84|118.62|118.54|82285
1644918900000|2022-02-15 09:55:00|118.62|118.56|119.04|118.98|119.12|119|118.62|118.56|126681
1644919200000|2022-02-15 10:00:00|119.06|119.02|119|118.92|119.18|119.08|118.92|118.8|158836
1644919500000|2022-02-15 10:05:00|119.02|118.94|119.22|119.16|119.36|119.24|119|118.9|373678
1644919800000|2022-02-15 10:10:00|119.24|119.18|119.48|119.38|119.64|119.54|119.16|119.08|102025
1644920100000|2022-02-15 10:15:00|119.5|119.4|119.42|119.32|119.58|119.5|119.34|119.26|135455
1644920400000|2022-02-15 10:20:00|119.44|119.36|118.86|118.76|119.48|119.42|118.78|118.74|150316
1644920700000|2022-02-15 10:25:00|118.88|118.78|118.94|118.9|119.14|119.02|118.7|118.6|76074
1644921000000|2022-02-15 10:30:00|118.98|118.92|119.14|119.06|119.22|119.14|118.86|118.78|139730
1644921300000|2022-02-15 10:35:00|119.16|119.1|119.66|119.56|119.68|119.6|119.16|119.06|122085
1644921600000|2022-02-15 10:40:00|119.64|119.54|119.62|119.58|119.82|119.72|119.58|119.54|99315
1644921900000|2022-02-15 10:45:00|119.64|119.6|119.56|119.5|119.66|119.6|119.46|119.38|149666
1644922200000|2022-02-15 10:50:00|119.58|119.52|118.92|118.88|119.64|119.56|118.92|118.82|174301
1644922500000|2022-02-15 10:55:00|118.96|118.9|118.7|118.64|119|118.94|118.64|118.58|297153
1644922800000|2022-02-15 11:00:00|118.68|118.62|118.84|118.76|118.96|118.88|118.66|118.6|80263
1644923100000|2022-02-15 11:05:00|118.82|118.74|118.88|118.8|118.98|118.92|118.72|118.68|146014
1644923400000|2022-02-15 11:10:00|118.86|118.82|118.94|118.9|119.08|119.06|118.86|118.8|197785
1644923700000|2022-02-15 11:15:00|118.96|118.92|118.7|118.64|119.1|119.02|118.68|118.62|270413
1644924000000|2022-02-15 11:20:00|118.68|118.66|118.52|118.46|118.78|118.7|118.5|118.42|201073
1644924300000|2022-02-15 11:25:00|118.54|118.5|118.14|118.04|118.56|118.54|118.1|118.04|171298
1644924600000|2022-02-15 11:30:00|118.16|118.08|118.14|118.04|118.44|118.38|118.1|118.02|163545
1644924900000|2022-02-15 11:35:00|118.12|118.08|118.18|118.1|118.28|118.18|117.9|117.84|266141
1644925200000|2022-02-15 11:40:00|118.14|118.08|118.24|118.16|118.3|118.22|118.1|118|70824
1644925500000|2022-02-15 11:45:00|118.26|118.2|118.54|118.46|118.72|118.62|118.16|118.08|72201
1644925800000|2022-02-15 11:50:00|118.56|118.48|118.46|118.38|118.62|118.6|118.42|118.34|87880
1644926100000|2022-02-15 11:55:00|118.48|118.4|118.22|118.16|118.5|118.42|118.22|118.14|61970
1644926400000|2022-02-15 12:00:00|118.18|118.12|118.06|117.98|118.22|118.14|117.96|117.86|72392
1644926700000|2022-02-15 12:05:00|118.08|118|118.1|118|118.26|118.16|118|117.9|41586
1644927000000|2022-02-15 12:10:00|118.08|118.02|118.34|118.26|118.36|118.28|118.08|118.02|56872
1644927300000|2022-02-15 12:15:00|118.36|118.3|118.34|118.3|118.36|118.3|118.28|118.18|5637
1644927600000|2022-02-15 12:20:00|118.38|118.34|118.52|118.44|118.64|118.54|118.38|118.34|48684
1644927900000|2022-02-15 12:25:00|118.54|118.46|118.78|118.72|118.84|118.76|118.52|118.46|53927
1644928200000|2022-02-15 12:30:00|118.76|118.7|118.86|118.78|118.98|118.88|118.7|118.64|26611
1644928500000|2022-02-15 12:35:00|118.82|118.8|118.72|118.66|118.86|118.8|118.62|118.54|102836
1644928800000|2022-02-15 12:40:00|118.76|118.68|118.62|118.54|118.76|118.68|118.48|118.42|107389
1644929100000|2022-02-15 12:45:00|118.64|118.58|118.48|118.42|118.7|118.64|118.46|118.42|28756
1644929400000|2022-02-15 12:50:00|118.5|118.44|118.6|118.56|118.6|118.56|118.48|118.42|24074
1644929700000|2022-02-15 12:55:00|118.62|118.58|118.66|118.6|118.72|118.62|118.58|118.52|21411
1644930000000|2022-02-15 13:00:00|118.68|118.62|118.6|118.54|118.72|118.64|118.58|118.52|34362
1644930300000|2022-02-15 13:05:00|118.62|118.58|118.6|118.54|118.68|118.6|118.58|118.54|7924
1644930600000|2022-02-15 13:10:00|118.58|118.52|118.5|118.48|118.58|118.52|118.44|118.42|69383
1644930900000|2022-02-15 13:15:00|118.52|118.46|118.5|118.42|118.6|118.56|118.46|118.42|61241
1644931200000|2022-02-15 13:20:00|118.46|118.44|118.46|118.4|118.52|118.46|118.32|118.26|145555
1644931500000|2022-02-15 13:25:00|118.48|118.42|118.74|118.64|118.74|118.64|118.42|118.4|490413
1644931800000|2022-02-15 13:30:00|118.72|118.6|118.44|118.42|118.72|118.6|118.34|118.24|134090
1644932100000|2022-02-15 13:35:00|118.42|118.4|118.28|118.22|118.48|118.42|118.24|118.2|39845
1644932400000|2022-02-15 13:40:00|118.26|118.2|118.42|118.38|118.44|118.38|118.22|118.2|21832
1644932700000|2022-02-15 13:45:00|118.44|118.42|118.56|118.48|118.58|118.5|118.4|118.34|43319
1644933000000|2022-02-15 13:50:00|118.54|118.46|118.42|118.36|118.54|118.46|118.42|118.36|36240
1644933300000|2022-02-15 13:55:00|118.4|118.32|118.42|118.36|118.44|118.38|118.36|118.3|35455
1644933600000|2022-02-15 14:00:00|118.38|118.32|118.28|118.22|118.4|118.34|118.24|118.2|31068
1644933900000|2022-02-15 14:05:00|118.26|118.26|118.34|118.32|118.38|118.32|118.22|118.18|49510
1644934200000|2022-02-15 14:10:00|118.32|118.3|118.14|118.1|118.36|118.3|118.14|118.08|41621
1644934500000|2022-02-15 14:15:00|118.16|118.12|118.24|118.18|118.26|118.2|118.16|118.12|49356
1644934800000|2022-02-15 14:20:00|118.26|118.22|118.32|118.3|118.38|118.3|118.2|118.18|27893
1644935100000|2022-02-15 14:25:00|118.3|118.26|118.02|117.94|118.36|118.3|118|117.92|83397
1644935400000|2022-02-15 14:30:00|118.04|117.96|118.5|118.46|118.62|118.5|117.92|117.86|375575
1644935700000|2022-02-15 14:35:00|118.54|118.48|118.46|118.4|118.6|118.5|118.36|118.26|83878
1644936000000|2022-02-15 14:40:00|118.44|118.42|118.36|118.3|118.74|118.68|118.36|118.3|172405
1644936300000|2022-02-15 14:45:00|118.38|118.34|118.24|118.18|118.54|118.48|118.24|118.14|147008
1644936600000|2022-02-15 14:50:00|118.26|118.2|118.16|118.08|118.4|118.34|118.14|118.08|63205
1644936900000|2022-02-15 14:55:00|118.14|118.1|117.94|117.92|118.24|118.2|117.92|117.88|140091
1644937200000|2022-02-15 15:00:00|117.98|117.94|117.9|117.82|118.02|117.94|117.72|117.68|108902
1644937500000|2022-02-15 15:05:00|117.92|117.84|118.12|118.04|118.24|118.16|117.9|117.84|66650
1644937800000|2022-02-15 15:10:00|118.14|118.08|118.2|118.12|118.28|118.2|118.06|118.04|94798
1644938100000|2022-02-15 15:15:00|118.22|118.14|118.22|118.18|118.32|118.24|118.08|118.02|54214
1644938400000|2022-02-15 15:20:00|118.18|118.16|118.38|118.32|118.42|118.36|118.12|118.04|79224
1644938700000|2022-02-15 15:25:00|118.36|118.28|118.76|118.68|118.78|118.7|118.16|118.1|57465
1644939000000|2022-02-15 15:30:00|118.78|118.7|118.96|118.86|119|118.94|118.76|118.7|147899
1644939300000|2022-02-15 15:35:00|118.94|118.82|118.78|118.72|118.98|118.88|118.76|118.66|117132
1644939600000|2022-02-15 15:40:00|118.8|118.76|118.64|118.6|118.82|118.76|118.56|118.5|375391
1644939900000|2022-02-15 15:45:00|118.66|118.62|119|118.96|119.06|118.98|118.6|118.54|83437
1644940200000|2022-02-15 15:50:00|118.98|118.94|119.22|119.16|119.24|119.18|118.96|118.92|152586
1644940500000|2022-02-15 15:55:00|119.2|119.18|119.26|119.2|119.34|119.28|119.12|119.1|139430
1644940800000|2022-02-15 16:00:00|119.28|119.22|119.42|119.38|119.48|119.42|119.26|119.22|161194
1644941100000|2022-02-15 16:05:00|119.4|119.36|119.38|119.36|119.64|119.54|119.38|119.32|211512
1644941400000|2022-02-15 16:10:00|119.36|119.32|119.38|119.34|119.4|119.36|119.1|119|97299
1644941700000|2022-02-15 16:15:00|119.4|119.32|119.34|119.3|119.56|119.48|119.3|119.26|116181
1644942000000|2022-02-15 16:20:00|119.36|119.32|119.72|119.64|119.8|119.72|119.36|119.3|284463
1644942300000|2022-02-15 16:25:00|119.68|119.62|119.48|119.4|119.8|119.76|119.46|119.4|202588
1644998400000|2022-02-16 08:00:00|121.1|120.88|121.04|120.92|121.56|121.32|120.7|120.48|276103
1644998700000|2022-02-16 08:05:00|121|120.9|121.16|121|121.48|121.24|120.9|120.7|313297
1644999000000|2022-02-16 08:10:00|121.14|120.98|121.08|121|121.54|121.44|120.96|120.8|407602
1644999300000|2022-02-16 08:15:00|121.12|121.04|121.16|121.08|121.48|121.4|121.02|120.9|344829
1644999600000|2022-02-16 08:20:00|121.22|121.1|120.92|120.86|121.3|121.24|120.8|120.74|143471
1644999900000|2022-02-16 08:25:00|120.9|120.84|120.42|120.34|120.9|120.84|120.2|120.08|346905
1645000200000|2022-02-16 08:30:00|120.44|120.36|120.42|120.32|120.6|120.54|120.32|120.24|241313
1645000500000|2022-02-16 08:35:00|120.46|120.36|120.78|120.68|120.98|120.92|120.34|120.24|415908
1645000800000|2022-02-16 08:40:00|120.8|120.72|120.62|120.56|120.88|120.8|120.58|120.52|167939
1645001100000|2022-02-16 08:45:00|120.64|120.58|120.88|120.82|120.88|120.82|120.64|120.58|160729
1645001400000|2022-02-16 08:50:00|120.86|120.8|120.72|120.62|120.98|120.88|120.62|120.56|237528
1645001700000|2022-02-16 08:55:00|120.68|120.66|120.76|120.68|120.88|120.8|120.64|120.54|76561
1645002000000|2022-02-16 09:00:00|120.74|120.7|120.9|120.86|121.08|121|120.74|120.68|95164
1645002300000|2022-02-16 09:05:00|120.86|120.82|120.68|120.6|121.12|121.04|120.56|120.44|102147
1645002600000|2022-02-16 09:10:00|120.7|120.58|120.68|120.62|120.78|120.66|120.44|120.34|76104
1645002900000|2022-02-16 09:15:00|120.66|120.6|120.64|120.54|120.82|120.74|120.58|120.52|92513
1645003200000|2022-02-16 09:20:00|120.62|120.6|120.84|120.76|120.9|120.78|120.62|120.56|65835
1645003500000|2022-02-16 09:25:00|120.82|120.74|120.76|120.72|120.86|120.78|120.66|120.62|123376
1645003800000|2022-02-16 09:30:00|120.78|120.74|120.76|120.7|120.9|120.84|120.7|120.64|459724
1645004100000|2022-02-16 09:35:00|120.74|120.66|120.7|120.6|120.74|120.66|120.5|120.44|91852
1645004400000|2022-02-16 09:40:00|120.68|120.62|120.56|120.5|120.74|120.64|120.5|120.46|25184
1645004700000|2022-02-16 09:45:00|120.58|120.52|120.54|120.48|120.66|120.58|120.42|120.38|78542
1645005000000|2022-02-16 09:50:00|120.5|120.44|120.5|120.44|120.56|120.48|120.42|120.4|160698
1645005300000|2022-02-16 09:55:00|120.52|120.46|120.28|120.24|120.54|120.46|120.28|120.18|83287
1645005600000|2022-02-16 10:00:00|120.2|120.22|120.2|120.16|120.26|120.24|120.08|120.06|142360
1645005900000|2022-02-16 10:05:00|120.22|120.18|120.08|120|120.38|120.3|120.02|119.98|259284
1645006200000|2022-02-16 10:10:00|120.06|119.98|119.72|119.66|120.08|120.04|119.72|119.66|305376
1645006500000|2022-02-16 10:15:00|119.74|119.64|119.4|119.32|119.78|119.74|119.26|119.18|214682
1645006800000|2022-02-16 10:20:00|119.42|119.34|119.94|119.86|120|119.96|119.42|119.34|344883
1645007100000|2022-02-16 10:25:00|119.92|119.84|120|119.94|120.08|120|119.9|119.84|157135
1645007400000|2022-02-16 10:30:00|120.02|119.96|120.16|120.08|120.18|120.08|119.8|119.78|499270
1645007700000|2022-02-16 10:35:00|120.12|120.06|120|119.92|120.12|120.06|119.92|119.9|271089
1645008000000|2022-02-16 10:40:00|120.04|119.94|120.06|120|120.22|120.12|120|119.92|41473
1645008300000|2022-02-16 10:45:00|120.08|119.98|120.12|120.08|120.26|120.18|120.04|119.98|49320
1645008600000|2022-02-16 10:50:00|120.1|120.06|120.24|120.16|120.24|120.16|120.06|120|32059
1645008900000|2022-02-16 10:55:00|120.26|120.2|120.28|120.26|120.4|120.32|120.24|120.2|13033
1645009200000|2022-02-16 11:00:00|120.26|120.24|120.32|120.26|120.46|120.44|120.24|120.22|65561
1645009500000|2022-02-16 11:05:00|120.3|120.28|120.4|120.32|120.42|120.38|120.28|120.22|50035
1645009800000|2022-02-16 11:10:00|120.36|120.3|120.22|120.18|120.36|120.3|120.16|120.08|58693
1645010100000|2022-02-16 11:15:00|120.24|120.2|120.04|119.96|120.28|120.2|120.04|119.96|26507
1645010400000|2022-02-16 11:20:00|120.02|119.94|119.98|119.9|120.08|120|119.92|119.86|52397
1645010700000|2022-02-16 11:25:00|120|119.94|120.34|120.28|120.34|120.28|119.98|119.88|110439
1645011000000|2022-02-16 11:30:00|120.3|120.26|120.2|120.12|120.36|120.28|120.2|120.12|48369
1645011300000|2022-02-16 11:35:00|120.18|120.16|120.36|120.3|120.4|120.34|120.14|120.08|43996
1645011600000|2022-02-16 11:40:00|120.34|120.26|120.36|120.3|120.38|120.32|120.26|120.2|113907
1645011900000|2022-02-16 11:45:00|120.34|120.28|120.28|120.24|120.34|120.28|120.2|120.14|28341
1645012200000|2022-02-16 11:50:00|120.26|120.22|119.94|119.88|120.3|120.24|119.88|119.84|233215
1645012500000|2022-02-16 11:55:00|119.98|119.9|119.92|119.82|120.1|120.04|119.86|119.78|38705
1645012800000|2022-02-16 12:00:00|119.88|119.84|119.96|119.9|120.1|120.02|119.88|119.84|112706
1645013100000|2022-02-16 12:05:00|119.98|119.88|120.16|120.1|120.22|120.14|119.96|119.88|151667
1645013400000|2022-02-16 12:10:00|120.18|120.12|120.18|120.12|120.22|120.16|119.96|119.92|73381
1645013700000|2022-02-16 12:15:00|120.14|120.1|120.24|120.14|120.24|120.14|120.1|120.08|9713
1645014000000|2022-02-16 12:20:00|120.22|120.2|120.22|120.16|120.32|120.24|120.18|120.14|43725
1645014300000|2022-02-16 12:25:00|120.24|120.18|120.32|120.26|120.38|120.32|120.24|120.18|10395
1645014600000|2022-02-16 12:30:00|120.34|120.3|120.02|119.98|120.36|120.3|119.98|119.9|53538
1645014900000|2022-02-16 12:35:00|120|119.96|120|119.94|120.1|120|119.72|119.64|51318
1645015200000|2022-02-16 12:40:00|120.04|119.96|120.24|120.18|120.34|120.26|120|119.96|17083
1645015500000|2022-02-16 12:45:00|120.28|120.2|120.22|120.18|120.28|120.26|120.16|120.1|49789
1645015800000|2022-02-16 12:50:00|120.2|120.16|120.06|120.04|120.22|120.16|120.06|120.02|53822
1645016100000|2022-02-16 12:55:00|120.08|120.06|120.04|120|120.14|120.06|120|119.94|36776
1645016400000|2022-02-16 13:00:00|120.02|119.98|120.08|120|120.08|120.06|119.98|119.94|28130
1645016700000|2022-02-16 13:05:00|120.06|120.02|120.06|119.98|120.08|120.06|120|119.94|116523
1645017000000|2022-02-16 13:10:00|120.04|119.96|120.18|120.14|120.24|120.16|119.98|119.94|40165193
1645017300000|2022-02-16 13:15:00|120.2|120.18|120.36|120.28|120.5|120.46|120.2|120.14|77098
1645017600000|2022-02-16 13:20:00|120.38|120.3|120.3|120.22|120.44|120.38|120.26|120.2|68163
1645017900000|2022-02-16 13:25:00|120.26|120.24|120.16|120.1|120.3|120.24|120.02|119.94|2283911
1645018200000|2022-02-16 13:30:00|120.12|120.08|120.42|120.36|120.52|120.48|120.12|120.08|51044
1645018500000|2022-02-16 13:35:00|120.4|120.32|120.32|120.26|120.52|120.44|120.28|120.2|20808
1645018800000|2022-02-16 13:40:00|120.3|120.28|120.3|120.24|120.38|120.32|120.28|120.22|42302
1645019100000|2022-02-16 13:45:00|120.28|120.26|120.16|120.14|120.32|120.26|120.16|120.1|31159
1645019400000|2022-02-16 13:50:00|120.14|120.12|120.02|119.96|120.16|120.12|120|119.94|30337
1645019700000|2022-02-16 13:55:00|120.04|119.98|120.12|120.08|120.18|120.08|119.98|119.94|41099
1645020000000|2022-02-16 14:00:00|120.1|120.04|119.94|119.86|120.12|120.06|119.82|119.76|175760
1645020300000|2022-02-16 14:05:00|119.92|119.88|120.04|120|120.08|120|119.9|119.84|76246
1645020600000|2022-02-16 14:10:00|120.02|119.98|119.94|119.88|120.02|119.98|119.82|119.76|39609
1645020900000|2022-02-16 14:15:00|119.92|119.84|120.28|120.24|120.32|120.24|119.82|119.8|550828
1645021200000|2022-02-16 14:20:00|120.3|120.26|120.32|120.26|120.5|120.46|120.28|120.22|140146
1645021500000|2022-02-16 14:25:00|120.34|120.28|120.48|120.42|120.5|120.44|120.2|120.16|8883879
1645021800000|2022-02-16 14:30:00|120.44|120.4|120.48|120.46|120.6|120.56|120.22|120.16|237950
1645022100000|2022-02-16 14:35:00|120.46|120.44|120.46|120.42|120.52|120.46|120.34|120.3|276072
1645022400000|2022-02-16 14:40:00|120.42|120.38|120.34|120.3|120.48|120.42|120.22|120.16|119316
1645022700000|2022-02-16 14:45:00|120.36|120.32|120.36|120.3|120.72|120.64|120.3|120.2|105116
1645023000000|2022-02-16 14:50:00|120.34|120.28|120.48|120.4|120.5|120.42|120.08|119.98|150204
1645023300000|2022-02-16 14:55:00|120.5|120.44|120.6|120.52|120.7|120.6|120.46|120.36|113638
1645023600000|2022-02-16 15:00:00|120.56|120.5|120.48|120.42|120.66|120.58|120.28|120.24|122924
1645023900000|2022-02-16 15:05:00|120.52|120.44|120.42|120.34|120.58|120.52|120.34|120.3|165298
1645024200000|2022-02-16 15:10:00|120.4|120.38|120.28|120.24|120.52|120.46|120.24|120.16|287254
1645024500000|2022-02-16 15:15:00|120.26|120.22|120.3|120.26|120.44|120.4|120.2|120.18|161584
1645024800000|2022-02-16 15:20:00|120.34|120.28|120.72|120.66|120.76|120.66|120.34|120.28|65266
1645025100000|2022-02-16 15:25:00|120.76|120.68|121.06|121.02|121.12|121.06|120.76|120.68|245109
1645025400000|2022-02-16 15:30:00|121.04|121|121.42|121.34|121.46|121.4|121|120.94|246129
1645025700000|2022-02-16 15:35:00|121.4|121.38|121.5|121.46|121.64|121.62|121.4|121.38|507306
1645026000000|2022-02-16 15:40:00|121.48|121.44|121.48|121.4|121.54|121.52|121.4|121.38|219633
1645026300000|2022-02-16 15:45:00|121.46|121.42|121.58|121.54|121.66|121.6|121.44|121.42|174690
1645026600000|2022-02-16 15:50:00|121.56|121.5|121.32|121.28|121.6|121.56|121.32|121.26|153206
1645026900000|2022-02-16 15:55:00|121.3|121.26|121.16|121.08|121.3|121.26|121|120.98|363386
1645027200000|2022-02-16 16:00:00|121.18|121.1|121.42|121.36|121.6|121.56|121.14|121.08|1775724
1645027500000|2022-02-16 16:05:00|121.44|121.34|121.3|121.24|121.56|121.5|121.3|121.24|217876
1645027800000|2022-02-16 16:10:00|121.28|121.22|121.34|121.28|121.38|121.34|121.22|121.16|162050
1645028100000|2022-02-16 16:15:00|121.3|121.26|121.32|121.3|121.44|121.4|121.2|121.12|203377
1645028400000|2022-02-16 16:20:00|121.34|121.26|121.14|121.1|121.36|121.28|121.1|121.08|155272
1645028700000|2022-02-16 16:25:00|121.16|121.12|121.44|121.38|121.52|121.48|121.16|121.12|404757
1645084800000|2022-02-17 08:00:00|121.18|119.82|120.96|120.68|121.3|121.14|120.06|119.76|541981
1645085100000|2022-02-17 08:05:00|121.06|120.82|121.68|121.48|121.72|121.5|120.9|120.66|199283
1645085400000|2022-02-17 08:10:00|121.74|121.5|121.22|121.12|121.78|121.56|121.1|120.88|107778
1645085700000|2022-02-17 08:15:00|121.2|121.1|120.92|120.74|121.22|121.1|120.92|120.74|73006
1645086000000|2022-02-17 08:20:00|120.9|120.76|120.38|120.22|120.9|120.78|120.38|120.22|29263
1645086300000|2022-02-17 08:25:00|120.4|120.28|119.88|119.74|120.48|120.3|119.68|119.5|655114
1645086600000|2022-02-17 08:30:00|119.9|119.78|119.3|119.14|119.96|119.86|119.3|119.1|402944
1645086900000|2022-02-17 08:35:00|119.28|119.12|118.74|118.64|119.28|119.12|118.62|118.5|584687
1645087200000|2022-02-17 08:40:00|118.72|118.62|119.06|118.9|119.2|119.1|118.6|118.5|162952
1645087500000|2022-02-17 08:45:00|119.08|118.92|119.16|119.04|119.28|119.18|118.9|118.76|292239
1645087800000|2022-02-17 08:50:00|119.14|119|118.74|118.6|119.18|119.06|118.54|118.42|146107
1645088100000|2022-02-17 08:55:00|118.78|118.76|119.08|118.94|119.1|118.98|118.72|118.6|197192
1645088400000|2022-02-17 09:00:00|119.12|118.96|118.62|118.5|119.18|119.08|118.54|118.42|162235
1645088700000|2022-02-17 09:05:00|118.64|118.52|118.68|118.56|118.96|118.84|118.5|118.4|150520
1645089000000|2022-02-17 09:10:00|118.7|118.58|118.74|118.62|118.78|118.68|118.58|118.5|98657
1645089300000|2022-02-17 09:15:00|118.76|118.64|118.72|118.64|119.02|118.94|118.62|118.5|146932
1645089600000|2022-02-17 09:20:00|118.74|118.68|118.68|118.62|118.82|118.74|118.48|118.38|126380
1645089900000|2022-02-17 09:25:00|118.72|118.6|118.82|118.72|118.84|118.78|118.7|118.6|70580
1645090200000|2022-02-17 09:30:00|118.78|118.74|119.14|119.08|119.22|119.1|118.74|118.64|169743
1645090500000|2022-02-17 09:35:00|119.18|119.1|119.02|118.92|119.34|119.28|118.94|118.86|114809
1645090800000|2022-02-17 09:40:00|119|118.9|119.02|118.94|119.12|119.06|118.8|118.74|95418
1645091100000|2022-02-17 09:45:00|118.98|118.92|118.52|118.42|119.08|119|118.48|118.38|198367
1645091400000|2022-02-17 09:50:00|118.54|118.44|118.38|118.32|118.6|118.54|118.36|118.26|115061
1645091700000|2022-02-17 09:55:00|118.36|118.3|118.26|118.2|118.54|118.5|118.18|118.1|202857
1645092000000|2022-02-17 10:00:00|118.28|118.22|118.3|118.24|118.48|118.4|118.22|118.14|153762
1645092300000|2022-02-17 10:05:00|118.28|118.22|118.12|118.06|118.34|118.28|118.06|118|57074
1645092600000|2022-02-17 10:10:00|118.14|118.08|118.38|118.3|118.44|118.34|118.12|118.08|84945
1645092900000|2022-02-17 10:15:00|118.36|118.28|118.8|118.72|118.94|118.86|118.36|118.28|87614
1645093200000|2022-02-17 10:20:00|118.76|118.7|118.92|118.86|119.02|118.94|118.74|118.66|130377
1645093500000|2022-02-17 10:25:00|118.9|118.84|118.88|118.8|118.94|118.86|118.72|118.66|30546
1645093800000|2022-02-17 10:30:00|118.86|118.82|119.02|118.96|119.08|119|118.84|118.8|17532
1645094100000|2022-02-17 10:35:00|119.04|119|119.24|119.16|119.26|119.16|118.98|118.92|18165
1645094400000|2022-02-17 10:40:00|119.2|119.14|119.48|119.42|119.54|119.46|119.08|119.02|60789
1645094700000|2022-02-17 10:45:00|119.46|119.4|119.66|119.56|119.68|119.56|119.32|119.22|39922
1645095000000|2022-02-17 10:50:00|119.7|119.6|119.44|119.38|119.72|119.64|119.4|119.32|35877
1645095300000|2022-02-17 10:55:00|119.46|119.4|119.84|119.78|119.92|119.86|119.46|119.38|113812
1645095600000|2022-02-17 11:00:00|119.8|119.76|120.02|119.94|120.06|120|119.76|119.68|226845
1645095900000|2022-02-17 11:05:00|120|119.92|119.9|119.82|120.06|119.98|119.86|119.78|123330
1645096200000|2022-02-17 11:10:00|119.88|119.8|119.88|119.8|119.96|119.9|119.7|119.62|69634
1645096500000|2022-02-17 11:15:00|119.82|119.82|120|119.9|120.02|119.92|119.82|119.78|24600
1645096800000|2022-02-17 11:20:00|119.96|119.92|119.84|119.78|120.06|119.98|119.84|119.76|23349
1645097100000|2022-02-17 11:25:00|119.86|119.82|119.62|119.58|119.94|119.86|119.62|119.54|28696
1645097400000|2022-02-17 11:30:00|119.6|119.56|119.64|119.62|119.74|119.68|119.6|119.52|22587
1645097700000|2022-02-17 11:35:00|119.62|119.58|119.64|119.58|119.76|119.66|119.5|119.4|68137
1645098000000|2022-02-17 11:40:00|119.66|119.6|119.86|119.78|119.88|119.8|119.56|119.48|505427
1645098300000|2022-02-17 11:45:00|119.84|119.76|119.98|119.9|119.98|119.9|119.74|119.66|37214
1645098600000|2022-02-17 11:50:00|120|119.92|119.98|119.9|120.12|120.02|119.92|119.86|42396
1645098900000|2022-02-17 11:55:00|120|119.92|120.26|120.18|120.28|120.18|119.96|119.86|22576
1645099200000|2022-02-17 12:00:00|120.3|120.2|120.1|120.02|120.3|120.2|120.04|119.96|30775
1645099500000|2022-02-17 12:05:00|120.08|120.04|120.06|120|120.16|120.08|120.06|119.98|74802
1645099800000|2022-02-17 12:10:00|120.04|120.02|120.1|120.02|120.18|120.14|120.04|119.96|53149
1645100100000|2022-02-17 12:15:00|120.08|120.06|120.2|120.12|120.2|120.14|120.06|120.02|45561
1645100400000|2022-02-17 12:20:00|120.18|120.1|120.14|120.1|120.34|120.26|120.1|120.04|23624
1645100700000|2022-02-17 12:25:00|120.12|120.06|120.42|120.34|120.46|120.36|120.04|119.98|44835
1645101000000|2022-02-17 12:30:00|120.4|120.32|120.42|120.36|120.48|120.4|120.26|120.18|135428
1645101300000|2022-02-17 12:35:00|120.4|120.4|120.36|120.3|120.46|120.42|120.28|120.24|79072
1645101600000|2022-02-17 12:40:00|120.34|120.34|120.54|120.48|120.54|120.48|120.34|120.28|36472
1645101900000|2022-02-17 12:45:00|120.56|120.5|120.46|120.4|120.72|120.66|120.44|120.36|71727
1645102200000|2022-02-17 12:50:00|120.44|120.36|120.52|120.44|120.56|120.5|120.38|120.3|14394
1645102500000|2022-02-17 12:55:00|120.54|120.46|120.46|120.38|120.56|120.48|120.44|120.38|21762
1645102800000|2022-02-17 13:00:00|120.48|120.42|120.6|120.5|120.78|120.72|120.48|120.42|46717
1645103100000|2022-02-17 13:05:00|120.58|120.46|120.1|120.04|120.58|120.46|119.84|119.72|87251
1645103400000|2022-02-17 13:10:00|120.08|120.02|119.82|119.78|120.18|120.06|119.78|119.68|63350
1645103700000|2022-02-17 13:15:00|119.8|119.76|119.86|119.78|119.96|119.88|119.7|119.6|54149
1645104000000|2022-02-17 13:20:00|119.84|119.84|120.02|119.98|120.1|120|119.84|119.76|22928
1645104300000|2022-02-17 13:25:00|120.06|120.02|120.12|120.04|120.2|120.1|120.06|119.98|39633
1645104600000|2022-02-17 13:30:00|120.16|120.06|119.94|119.9|120.18|120.1|119.94|119.86|22884
1645104900000|2022-02-17 13:35:00|119.9|119.88|119.98|119.92|120.16|120.08|119.88|119.82|32679
1645105200000|2022-02-17 13:40:00|119.96|119.9|119.7|119.64|119.98|119.94|119.68|119.6|26694
1645105500000|2022-02-17 13:45:00|119.66|119.6|119.82|119.74|119.84|119.74|119.5|119.38|85270
1645105800000|2022-02-17 13:50:00|119.78|119.72|119.82|119.76|119.94|119.86|119.72|119.64|98510
1645106100000|2022-02-17 13:55:00|119.86|119.8|119.78|119.7|119.9|119.8|119.64|119.58|99103
1645106400000|2022-02-17 14:00:00|119.74|119.68|119.86|119.78|119.94|119.86|119.74|119.68|41313
1645106700000|2022-02-17 14:05:00|119.84|119.8|119.7|119.62|119.86|119.82|119.68|119.62|21532
1645107000000|2022-02-17 14:10:00|119.72|119.64|119.76|119.68|120.08|119.98|119.72|119.64|110657
1645107300000|2022-02-17 14:15:00|119.78|119.7|119.8|119.74|119.84|119.78|119.62|119.58|69762
1645107600000|2022-02-17 14:20:00|119.82|119.76|119.74|119.66|120|119.9|119.74|119.64|85960
1645107900000|2022-02-17 14:25:00|119.76|119.68|119.64|119.58|119.82|119.76|119.6|119.52|57369
1645108200000|2022-02-17 14:30:00|119.62|119.56|119.38|119.26|119.72|119.66|119.2|119.12|87025
1645108500000|2022-02-17 14:35:00|119.36|119.28|119.76|119.72|119.76|119.72|119.32|119.24|257965
1645108800000|2022-02-17 14:40:00|119.8|119.76|119.32|119.24|119.92|119.84|119.22|119.12|171770
1645109100000|2022-02-17 14:45:00|119.34|119.28|119.08|119.02|119.52|119.46|119.08|119|84452
1645109400000|2022-02-17 14:50:00|119.06|118.98|118.68|118.6|119.06|118.98|118.5|118.38|163125
1645109700000|2022-02-17 14:55:00|118.66|118.58|118.26|118.18|118.68|118.64|118.24|118.16|186414
1645110000000|2022-02-17 15:00:00|118.3|118.22|118.26|118.2|118.38|118.32|118.2|118.14|196425
1645110300000|2022-02-17 15:05:00|118.22|118.16|118.4|118.36|118.46|118.38|118.22|118.16|148059
1645110600000|2022-02-17 15:10:00|118.34|118.26|118.56|118.52|118.56|118.52|118.3|118.22|93088
1645110900000|2022-02-17 15:15:00|118.52|118.48|118.52|118.46|118.76|118.7|118.5|118.4|302798
1645111200000|2022-02-17 15:20:00|118.5|118.44|118.62|118.58|118.66|118.58|118.44|118.36|51348
1645111500000|2022-02-17 15:25:00|118.6|118.54|118.52|118.46|118.62|118.54|118.38|118.3|221893
1645111800000|2022-02-17 15:30:00|118.5|118.44|118.9|118.84|118.96|118.88|118.5|118.44|187057
1645112100000|2022-02-17 15:35:00|118.88|118.82|119.06|119|119.1|119.04|118.8|118.74|260159
1645112400000|2022-02-17 15:40:00|119.08|119.02|118.74|118.7|119.12|119.04|118.68|118.62|285357
1645112700000|2022-02-17 15:45:00|118.72|118.68|118.34|118.28|118.74|118.7|118.32|118.28|69549
1645113000000|2022-02-17 15:50:00|118.32|118.26|118.12|118.04|118.32|118.26|118.08|118|145340
1645113300000|2022-02-17 15:55:00|118.14|118.06|118.3|118.24|118.42|118.34|118.14|118.06|120188
1645113600000|2022-02-17 16:00:00|118.24|118.22|118.2|118.14|118.36|118.32|118.18|118.12|292563
1645113900000|2022-02-17 16:05:00|118.22|118.16|118.32|118.26|118.44|118.38|118.22|118.16|71588
1645114200000|2022-02-17 16:10:00|118.34|118.28|118.42|118.38|118.44|118.38|118.32|118.28|45268
1645114500000|2022-02-17 16:15:00|118.44|118.42|118.54|118.5|118.56|118.5|118.4|118.32|78948
1645114800000|2022-02-17 16:20:00|118.52|118.48|118.68|118.64|118.72|118.68|118.46|118.42|96152
1645115100000|2022-02-17 16:25:00|118.66|118.66|118.36|118.32|118.66|118.66|118.34|118.26|267521
1645171200000|2022-02-18 08:00:00|117.82|117.5|118.46|118.28|118.68|118.44|117.5|117.22|877272
1645171500000|2022-02-18 08:05:00|118.44|118.3|118.7|118.5|119.12|118.94|118.34|118.1|313501
1645171800000|2022-02-18 08:10:00|118.68|118.48|118.2|118.1|118.68|118.48|118.04|117.9|151164
1645172100000|2022-02-18 08:15:00|118.26|118.12|118.4|118.3|118.6|118.46|118.18|118.04|256922
1645172400000|2022-02-18 08:20:00|118.38|118.26|117.84|117.72|118.42|118.28|117.7|117.56|66986
1645172700000|2022-02-18 08:25:00|117.88|117.7|118.54|118.4|118.54|118.4|117.68|117.56|288464
1645173000000|2022-02-18 08:30:00|118.52|118.36|118.5|118.4|118.56|118.46|118.3|118.24|42561
1645173300000|2022-02-18 08:35:00|118.48|118.36|118.34|118.24|118.5|118.4|118.24|118.12|45225
1645173600000|2022-02-18 08:40:00|118.32|118.26|118|117.86|118.58|118.44|117.86|117.74|81929
1645173900000|2022-02-18 08:45:00|118.02|117.88|117.96|117.9|118.2|118.1|117.8|117.7|84819
1645174200000|2022-02-18 08:50:00|117.94|117.88|117.86|117.8|117.98|117.88|117.76|117.64|45125
1645174500000|2022-02-18 08:55:00|117.88|117.82|118.1|118|118.18|118.06|117.62|117.5|168033
1645174800000|2022-02-18 09:00:00|118.08|117.98|118.12|118.02|118.14|118.04|117.88|117.8|62538
1645175100000|2022-02-18 09:05:00|118.1|118|117.76|117.66|118.1|118.02|117.76|117.66|63192
1645175400000|2022-02-18 09:10:00|117.74|117.64|117.56|117.46|117.74|117.64|117.34|117.26|144165
1645175700000|2022-02-18 09:15:00|117.54|117.44|117.34|117.26|117.68|117.6|117.3|117.2|83455
1645176000000|2022-02-18 09:20:00|117.3|117.28|117.34|117.26|117.44|117.34|117.18|117.1|201363
1645176300000|2022-02-18 09:25:00|117.32|117.28|117.44|117.34|117.56|117.48|117.3|117.24|25472
1645176600000|2022-02-18 09:30:00|117.46|117.36|117.32|117.24|117.52|117.46|117.26|117.18|64698
1645176900000|2022-02-18 09:35:00|117.3|117.26|117.52|117.44|117.56|117.48|117.3|117.26|77441
1645177200000|2022-02-18 09:40:00|117.5|117.46|117.68|117.62|117.72|117.62|117.5|117.46|32056
1645177500000|2022-02-18 09:45:00|117.7|117.64|117.72|117.66|117.78|117.72|117.54|117.48|75735
1645177800000|2022-02-18 09:50:00|117.7|117.68|117.9|117.84|117.92|117.84|117.7|117.66|33155
1645178100000|2022-02-18 09:55:00|117.92|117.86|117.88|117.8|118.1|118.04|117.88|117.8|40441
1645178400000|2022-02-18 10:00:00|117.86|117.82|117.94|117.9|117.96|117.9|117.8|117.76|98252
1645178700000|2022-02-18 10:05:00|117.92|117.92|118.26|118.16|118.28|118.18|117.92|117.92|74627
1645179300000|2022-02-18 10:15:00|118.36|118.14|118.76|118.68|118.8|118.74|118.12|118.02|1645173
1645179600000|2022-02-18 10:20:00|118.74|118.66|118.36|118.32|118.74|118.66|118.34|118.32|78174
1645179900000|2022-02-18 10:25:00|118.34|118.28|118.14|118.08|118.4|118.32|118.1|118.02|108572
1645180200000|2022-02-18 10:30:00|118.16|118.12|118.34|118.28|118.4|118.32|118.16|118.08|25241
1645180500000|2022-02-18 10:35:00|118.3|118.26|118.62|118.56|118.66|118.58|118.3|118.24|63470
1645180800000|2022-02-18 10:40:00|118.6|118.52|118.68|118.64|118.8|118.72|118.54|118.5|44083
1645181100000|2022-02-18 10:45:00|118.7|118.66|118.78|118.7|118.82|118.74|118.6|118.54|40057
1645181400000|2022-02-18 10:50:00|118.76|118.66|118.48|118.42|118.76|118.68|118.46|118.38|78488
1645181700000|2022-02-18 10:55:00|118.5|118.44|118.64|118.56|118.7|118.6|118.5|118.42|94101
1645182000000|2022-02-18 11:00:00|118.62|118.54|118.66|118.58|118.82|118.72|118.56|118.5|87413
1645182300000|2022-02-18 11:05:00|118.68|118.62|118.96|118.92|119|118.92|118.68|118.62|48376
1645182600000|2022-02-18 11:10:00|119|118.94|118.94|118.84|119.08|119.02|118.9|118.82|98186
1645182900000|2022-02-18 11:15:00|118.96|118.88|119.08|119.02|119.12|119.04|118.9|118.84|148469
1645183200000|2022-02-18 11:20:00|119.1|119.04|119.26|119.18|119.28|119.2|119.08|119.04|54586
1645183500000|2022-02-18 11:25:00|119.24|119.2|119.06|119|119.28|119.2|119.06|119|76680
1645183800000|2022-02-18 11:30:00|119.08|119.02|119.34|119.26|119.36|119.3|119.08|119.02|203347
1645184100000|2022-02-18 11:35:00|119.36|119.28|119.38|119.36|119.4|119.36|119.22|119.18|68227
1645184400000|2022-02-18 11:40:00|119.4|119.38|119.6|119.54|119.68|119.62|119.34|119.28|77916
1645184700000|2022-02-18 11:45:00|119.58|119.52|119.5|119.46|119.66|119.58|119.46|119.42|78639
1645185000000|2022-02-18 11:50:00|119.46|119.42|119.5|119.46|119.58|119.52|119.42|119.4|62330
1645185300000|2022-02-18 11:55:00|119.52|119.48|119.66|119.62|119.68|119.62|119.5|119.44|51998
1645185600000|2022-02-18 12:00:00|119.64|119.6|119.42|119.36|119.64|119.6|119.38|119.34|50321
1645185900000|2022-02-18 12:05:00|119.4|119.34|119.3|119.28|119.4|119.38|119.22|119.16|83854
1645186200000|2022-02-18 12:10:00|119.28|119.26|119.22|119.16|119.3|119.26|119.02|118.96|40484
1645186500000|2022-02-18 12:15:00|119.24|119.18|119.26|119.2|119.44|119.36|119.22|119.18|53995
1645186800000|2022-02-18 12:20:00|119.3|119.22|119.24|119.2|119.3|119.26|119.2|119.16|21952
1645187100000|2022-02-18 12:25:00|119.26|119.22|119.34|119.3|119.34|119.32|119.26|119.2|53841
1645187400000|2022-02-18 12:30:00|119.36|119.32|119.64|119.58|119.64|119.58|119.24|119.18|58474
1645187700000|2022-02-18 12:35:00|119.62|119.56|119.48|119.42|119.62|119.56|119.4|119.36|37487
1645188000000|2022-02-18 12:40:00|119.5|119.44|119.56|119.52|119.62|119.56|119.5|119.44|58560
1645188300000|2022-02-18 12:45:00|119.58|119.54|119.54|119.48|119.64|119.58|119.52|119.48|29786
1645188600000|2022-02-18 12:50:00|119.56|119.5|119.56|119.52|119.6|119.56|119.54|119.5|13463
1645188900000|2022-02-18 12:55:00|119.6|119.54|119.5|119.46|119.62|119.56|119.48|119.42|43378
1645189200000|2022-02-18 13:00:00|119.52|119.48|119.54|119.5|119.58|119.54|119.48|119.44|27224
1645189500000|2022-02-18 13:05:00|119.56|119.54|119.18|119.14|119.7|119.64|119.18|119.1|83906
1645189800000|2022-02-18 13:10:00|119.16|119.12|119.02|118.96|119.2|119.14|118.94|118.88|107036
1645190100000|2022-02-18 13:15:00|119|118.94|119.06|119.02|119.16|119.12|118.96|118.88|119624
1645190400000|2022-02-18 13:20:00|119.04|119|118.92|118.9|119.06|119.04|118.92|118.88|72222
1645190700000|2022-02-18 13:25:00|118.94|118.92|118.58|118.5|118.96|118.94|118.4|118.36|251929
1645191000000|2022-02-18 13:30:00|118.54|118.48|118.4|118.32|118.62|118.54|118.18|118.12|246686
1645191300000|2022-02-18 13:35:00|118.42|118.34|118.36|118.3|118.52|118.44|118.26|118.14|99482
1645191600000|2022-02-18 13:40:00|118.34|118.32|118.3|118.24|118.38|118.34|118.18|118.1|112734
1645191900000|2022-02-18 13:45:00|118.28|118.26|118.64|118.56|118.64|118.56|118.28|118.24|91988
1645192200000|2022-02-18 13:50:00|118.62|118.52|118.54|118.5|118.68|118.6|118.52|118.46|75903
1645192500000|2022-02-18 13:55:00|118.58|118.54|118.4|118.34|118.58|118.54|118.4|118.34|78771
1645192800000|2022-02-18 14:00:00|118.36|118.36|118.54|118.5|118.54|118.5|118.36|118.36|47227
1645193100000|2022-02-18 14:05:00|118.52|118.52|118.76|118.7|118.82|118.78|118.4|118.34|151694
1645193400000|2022-02-18 14:10:00|118.78|118.66|118.6|118.54|118.82|118.76|118.6|118.52|103419
1645193700000|2022-02-18 14:15:00|118.58|118.5|118.56|118.52|118.6|118.54|118.46|118.36|66372
1645194000000|2022-02-18 14:20:00|118.54|118.5|118.54|118.5|118.6|118.54|118.48|118.42|127528
1645194300000|2022-02-18 14:25:00|118.58|118.52|118.48|118.42|118.62|118.56|118.3|118.2|70371
1645194600000|2022-02-18 14:30:00|118.52|118.44|118.34|118.28|118.58|118.5|118.22|118.14|109668
1645194900000|2022-02-18 14:35:00|118.38|118.3|118.54|118.48|118.62|118.56|118.2|118.12|109040
1645195200000|2022-02-18 14:40:00|118.56|118.5|118.6|118.54|118.66|118.58|118.3|118.22|145851
1645195500000|2022-02-18 14:45:00|118.58|118.52|119.02|118.98|119.04|119|118.54|118.5|189987
1645195800000|2022-02-18 14:50:00|119.04|119|119.22|119.14|119.36|119.28|119.04|119|114117
1645196100000|2022-02-18 14:55:00|119.2|119.16|119|118.94|119.28|119.22|119|118.94|68640
1645196400000|2022-02-18 15:00:00|118.98|118.82|118.88|118.84|119.12|119.04|118.82|118.74|176871
1645196700000|2022-02-18 15:05:00|118.86|118.82|118.8|118.74|118.94|118.9|118.72|118.66|79838
1645197000000|2022-02-18 15:10:00|118.82|118.76|118.8|118.78|118.88|118.82|118.66|118.58|62262
1645197300000|2022-02-18 15:15:00|118.78|118.74|118.66|118.62|119.02|118.94|118.6|118.54|116887
1645197600000|2022-02-18 15:20:00|118.64|118.64|118.36|118.3|118.68|118.64|118.34|118.24|164018
1645197900000|2022-02-18 15:25:00|118.34|118.26|118.3|118.22|118.42|118.36|118.2|118.14|143744
1645198200000|2022-02-18 15:30:00|118.32|118.26|118.02|117.96|118.32|118.26|117.92|117.84|120383
1645198500000|2022-02-18 15:35:00|118.06|118|117.84|117.78|118.08|118|117.8|117.72|113459
1645198800000|2022-02-18 15:40:00|117.82|117.8|117.72|117.68|117.82|117.8|117.56|117.5|141235
1645199100000|2022-02-18 15:45:00|117.76|117.7|117.44|117.36|117.78|117.72|117.28|117.18|172657
1645199400000|2022-02-18 15:50:00|117.46|117.38|117.62|117.52|117.68|117.62|117.46|117.36|150317
1645199700000|2022-02-18 15:55:00|117.6|117.5|117.8|117.72|117.86|117.78|117.54|117.5|236772
1645200000000|2022-02-18 16:00:00|117.76|117.68|117.22|117.18|117.8|117.72|117.22|117.18|276558
1645200300000|2022-02-18 16:05:00|117.18|117.14|117|116.96|117.3|117.2|116.98|116.94|244009
1645200600000|2022-02-18 16:10:00|117.02|116.98|117.26|117.18|117.26|117.2|116.98|116.88|182842
1645200900000|2022-02-18 16:15:00|117.24|117.16|117.36|117.3|117.42|117.34|117.14|117.08|108507
1645201200000|2022-02-18 16:20:00|117.38|117.34|117.42|117.34|117.52|117.46|117.36|117.28|203104
1645201500000|2022-02-18 16:25:00|117.44|117.38|117.26|117.18|117.52|117.5|117.22|117.14|279032
1645430400000|2022-02-21 08:00:00|117.98|117.22|118.62|118.46|118.88|118.52|117.98|117.22|722289
1645430700000|2022-02-21 08:05:00|118.7|118.5|119.2|119.04|119.44|119.24|118.7|118.5|332279
1645431000000|2022-02-21 08:10:00|119.16|119.02|118.7|118.6|119.38|119.24|118.56|118.42|199275
1645431300000|2022-02-21 08:15:00|118.72|118.62|118.86|118.76|119.2|119.14|118.72|118.62|148808
1645431600000|2022-02-21 08:20:00|118.9|118.8|118.82|118.72|119.12|119.04|118.82|118.68|114232
1645431900000|2022-02-21 08:25:00|118.78|118.76|118.76|118.64|119.08|119|118.46|118.34|162189
1645432200000|2022-02-21 08:30:00|118.78|118.66|119.24|119.18|119.44|119.34|118.62|118.54|265245
1645432500000|2022-02-21 08:35:00|119.22|119.14|119.06|118.96|119.22|119.18|118.46|118.3|232767
1645432800000|2022-02-21 08:40:00|119.08|119|118.9|118.84|119.34|119.22|118.86|118.72|205307
1645433100000|2022-02-21 08:45:00|118.94|118.86|118.92|118.86|119.18|119.08|118.9|118.86|122990
1645433400000|2022-02-21 08:50:00|118.9|118.84|118.62|118.56|119|118.94|118.48|118.36|204306
1645433700000|2022-02-21 08:55:00|118.64|118.52|118.76|118.7|118.82|118.7|118.52|118.48|34284
1645434000000|2022-02-21 09:00:00|118.74|118.66|118.26|118.18|118.74|118.66|118.26|118.16|64915
1645434300000|2022-02-21 09:05:00|118.24|118.16|117.92|117.86|118.24|118.16|117.92|117.78|70904
1645434600000|2022-02-21 09:10:00|117.9|117.8|118.26|118.18|118.32|118.2|117.7|117.6|130332
1645434900000|2022-02-21 09:15:00|118.24|118.16|118.32|118.2|118.4|118.3|118.18|118.06|122534
1645435200000|2022-02-21 09:20:00|118.28|118.18|117.94|117.88|118.28|118.2|117.78|117.66|84533
1645435500000|2022-02-21 09:25:00|117.96|117.92|118.12|118.02|118.2|118.12|117.94|117.86|99255
1645435800000|2022-02-21 09:30:00|118.14|118.04|118.28|118.18|118.44|118.34|118.12|118.04|115730
1645436100000|2022-02-21 09:35:00|118.24|118.16|118.24|118.16|118.26|118.16|118.1|118|53173
1645436400000|2022-02-21 09:40:00|118.22|118.14|118.16|118.12|118.26|118.18|118.08|118.02|41882
1645436700000|2022-02-21 09:45:00|118.2|118.14|118.4|118.32|118.48|118.4|118.14|118.04|84344
1645437000000|2022-02-21 09:50:00|118.42|118.34|118.2|118.14|118.5|118.4|118.16|118.06|45004
1645437300000|2022-02-21 09:55:00|118.18|118.1|118.26|118.16|118.28|118.2|118.06|118|97362
1645437600000|2022-02-21 10:00:00|118.28|118.18|118.14|118.06|118.3|118.22|118.02|117.94|125296
1645437900000|2022-02-21 10:05:00|118.12|118.08|118.1|118.04|118.28|118.22|118.08|118|35209
1645438200000|2022-02-21 10:10:00|118.08|118.06|117.88|117.8|118.12|118.06|117.82|117.74|76644
1645438500000|2022-02-21 10:15:00|117.86|117.82|117.86|117.8|118.1|118.04|117.84|117.76|99103
1645438800000|2022-02-21 10:20:00|117.88|117.82|117.9|117.84|118.04|117.96|117.78|117.7|58538
1645439100000|2022-02-21 10:25:00|117.88|117.8|117.76|117.72|117.96|117.88|117.76|117.72|31807
1645439400000|2022-02-21 10:30:00|117.8|117.76|117.7|117.62|117.88|117.82|117.66|117.56|61500
1645439700000|2022-02-21 10:35:00|117.68|117.6|117.62|117.56|117.7|117.64|117.6|117.5|38993
1645440000000|2022-02-21 10:40:00|117.64|117.6|117.52|117.44|117.78|117.7|117.46|117.38|127756
1645440300000|2022-02-21 10:45:00|117.48|117.4|117.4|117.3|117.48|117.4|117.28|117.2|46832
1645440600000|2022-02-21 10:50:00|117.38|117.32|117.38|117.34|117.4|117.36|117.28|117.2|43924
1645440900000|2022-02-21 10:55:00|117.4|117.38|117.3|117.24|117.48|117.4|117.24|117.2|87206
1645441200000|2022-02-21 11:00:00|117.28|117.2|117.42|117.34|117.46|117.38|117.28|117.2|76662
1645441500000|2022-02-21 11:05:00|117.4|117.32|117.32|117.26|117.48|117.38|117.32|117.22|88276
1645441800000|2022-02-21 11:10:00|117.3|117.28|117.46|117.38|117.52|117.42|117.3|117.28|46674
1645442100000|2022-02-21 11:15:00|117.44|117.36|117.32|117.24|117.44|117.38|117.12|117.1|175180
1645442400000|2022-02-21 11:20:00|117.3|117.26|117.28|117.22|117.34|117.26|117.2|117.14|29041
1645442700000|2022-02-21 11:25:00|117.26|117.2|116.94|116.88|117.3|117.26|116.88|116.78|82035
1645443000000|2022-02-21 11:30:00|116.96|116.9|116.72|116.66|117|116.9|116.68|116.6|59720
1645443300000|2022-02-21 11:35:00|116.7|116.64|116.52|116.44|116.84|116.76|116.5|116.44|130618
1645443600000|2022-02-21 11:40:00|116.5|116.42|116.2|116.14|116.52|116.44|116.16|116.12|33216
1645443900000|2022-02-21 11:45:00|116.22|116.2|116.42|116.32|116.58|116.48|116.2|116.16|123048
1645444200000|2022-02-21 11:50:00|116.4|116.34|116.58|116.5|116.58|116.52|116.38|116.3|51580
1645444500000|2022-02-21 11:55:00|116.6|116.54|116.78|116.68|116.84|116.76|116.6|116.5|57996
1645444800000|2022-02-21 12:00:00|116.76|116.66|116.62|116.56|116.76|116.66|116.58|116.48|20251
1645445100000|2022-02-21 12:05:00|116.58|116.52|116.32|116.22|116.62|116.54|116.3|116.2|104900
1645445400000|2022-02-21 12:10:00|116.34|116.24|116.28|116.2|116.44|116.38|116.22|116.18|136124
1645445700000|2022-02-21 12:15:00|116.3|116.18|116.18|116.1|116.34|116.24|116.14|116.06|92180
1645446000000|2022-02-21 12:20:00|116.2|116.12|116.4|116.32|116.44|116.36|116.18|116.1|208438
1645446300000|2022-02-21 12:25:00|116.42|116.34|116.68|116.58|116.7|116.62|116.36|116.28|109449
1645446600000|2022-02-21 12:30:00|116.66|116.52|116.68|116.62|116.72|116.62|116.5|116.42|35407
1645446900000|2022-02-21 12:35:00|116.7|116.64|116.54|116.44|116.72|116.64|116.5|116.42|47464
1645447200000|2022-02-21 12:40:00|116.52|116.46|115.76|115.72|116.52|116.46|115.74|115.64|144496
1645447500000|2022-02-21 12:45:00|115.8|115.76|115.8|115.72|116.02|115.96|115.7|115.6|134902
1645447800000|2022-02-21 12:50:00|115.78|115.7|115.94|115.86|115.94|115.86|115.6|115.5|78158
1645448100000|2022-02-21 12:55:00|115.92|115.84|116|115.92|116.08|116|115.9|115.82|126437
1645448400000|2022-02-21 13:00:00|115.98|115.88|115.82|115.72|116|115.94|115.82|115.72|122262
1645448700000|2022-02-21 13:05:00|115.8|115.74|115.88|115.78|115.88|115.78|115.64|115.56|211154
1645449000000|2022-02-21 13:10:00|115.86|115.74|115.8|115.74|115.9|115.82|115.74|115.66|52642
1645449300000|2022-02-21 13:15:00|115.78|115.72|115.08|115.02|115.9|115.82|115.04|114.98|397669
1645449600000|2022-02-21 13:20:00|115.06|115|115.42|115.34|115.42|115.34|115.04|115|299156
1645449900000|2022-02-21 13:25:00|115.44|115.36|115.56|115.48|115.7|115.6|115.44|115.36|95609
1645450200000|2022-02-21 13:30:00|115.58|115.46|115.38|115.32|115.6|115.48|115.26|115.18|64127
1645450500000|2022-02-21 13:35:00|115.4|115.3|115.3|115.24|115.6|115.52|115.26|115.2|137979
1645450800000|2022-02-21 13:40:00|115.32|115.26|115.56|115.48|115.64|115.56|115.32|115.26|92624
1645451100000|2022-02-21 13:45:00|115.58|115.5|115.68|115.62|115.74|115.7|115.54|115.48|126179
1645451400000|2022-02-21 13:50:00|115.7|115.7|115.66|115.6|115.84|115.76|115.64|115.56|155107
1645451700000|2022-02-21 13:55:00|115.68|115.62|115.42|115.32|115.8|115.72|115.28|115.2|323130
1645452000000|2022-02-21 14:00:00|115.44|115.34|115.46|115.4|115.56|115.44|115.3|115.2|63435
1645452300000|2022-02-21 14:05:00|115.48|115.42|115.44|115.36|115.54|115.46|115.32|115.24|78930
1645452600000|2022-02-21 14:10:00|115.42|115.34|115.98|115.88|116|115.92|115.4|115.34|78908
1645452900000|2022-02-21 14:15:00|116|115.9|116.18|116.1|116.22|116.14|115.92|115.84|113160
1645453200000|2022-02-21 14:20:00|116.22|116.12|116.12|116.06|116.3|116.22|116.1|116.04|100058
1645453500000|2022-02-21 14:25:00|116.1|116.04|115.94|115.88|116.16|116.1|115.9|115.84|84788
1645453800000|2022-02-21 14:30:00|115.92|115.86|116|115.96|116.02|115.96|115.86|115.76|44180
1645454100000|2022-02-21 14:35:00|115.98|115.92|115.6|115.54|116|115.92|115.38|115.32|97382
1645454400000|2022-02-21 14:40:00|115.58|115.52|115.16|115.1|115.6|115.56|115.16|115.04|139188
1645454700000|2022-02-21 14:45:00|115.18|115.12|115.08|115.02|115.32|115.24|115.08|115|75805
1645455000000|2022-02-21 14:50:00|115.04|115|115.06|114.98|115.3|115.2|114.98|114.88|184804
1645455300000|2022-02-21 14:55:00|115.08|115|115.18|115.12|115.18|115.12|115.04|114.98|76683
1645455600000|2022-02-21 15:00:00|115.22|115.14|115.34|115.26|115.5|115.42|115.16|115.08|128017
1645455900000|2022-02-21 15:05:00|115.36|115.28|115.34|115.26|115.4|115.32|115.18|115.12|75658
1645456200000|2022-02-21 15:10:00|115.36|115.28|115.5|115.44|115.54|115.46|115.36|115.28|211981
1645456500000|2022-02-21 15:15:00|115.54|115.46|115.88|115.8|115.88|115.8|115.54|115.46|59121
1645456800000|2022-02-21 15:20:00|115.9|115.82|115.8|115.74|116|115.96|115.78|115.74|132987
1645457100000|2022-02-21 15:25:00|115.78|115.72|115.84|115.76|115.88|115.8|115.52|115.44|38925
1645457400000|2022-02-21 15:30:00|115.82|115.74|115.86|115.82|115.9|115.82|115.72|115.64|47762
1645457700000|2022-02-21 15:35:00|115.88|115.84|115.86|115.78|115.9|115.86|115.72|115.64|76100
1645458000000|2022-02-21 15:40:00|115.84|115.8|115.66|115.58|115.88|115.8|115.64|115.58|39953
1645458300000|2022-02-21 15:45:00|115.64|115.6|115.56|115.48|115.66|115.6|115.48|115.42|247024
1645458600000|2022-02-21 15:50:00|115.54|115.44|115.4|115.32|115.56|115.5|115.18|115.1|177636
1645458900000|2022-02-21 15:55:00|115.38|115.34|115.44|115.38|115.5|115.44|115.3|115.26|125428
1645459200000|2022-02-21 16:00:00|115.42|115.36|115.42|115.34|115.46|115.4|115.4|115.32|61743
1645459500000|2022-02-21 16:05:00|115.4|115.36|115.44|115.36|115.46|115.42|115.4|115.34|72774
1645459800000|2022-02-21 16:10:00|115.42|115.38|115.58|115.54|115.62|115.54|115.4|115.38|100269
1645460100000|2022-02-21 16:15:00|115.6|115.52|115.38|115.32|115.62|115.58|115.38|115.3|138393
1645460400000|2022-02-21 16:20:00|115.4|115.34|115.38|115.36|115.42|115.4|115.24|115.2|592773
1645460700000|2022-02-21 16:25:00|115.36|115.34|114.98|114.9|115.38|115.36|114.9|114.84|273462
1645516800000|2022-02-22 08:00:00|111.82|111.12|111.78|111.62|112.04|111.8|110.74|110.48|2543087
1645517100000|2022-02-22 08:05:00|111.86|111.64|112.32|112.16|112.82|112.62|111.84|111.58|676968
1645517400000|2022-02-22 08:10:00|112.36|112.18|112.76|112.66|113.28|113.18|112.26|112.1|781688
1645517700000|2022-02-22 08:15:00|112.74|112.64|113.16|112.96|113.16|113|112.54|112.38|331259
1645518000000|2022-02-22 08:20:00|113.18|112.98|113.56|113.4|113.58|113.4|112.86|112.66|432170
1645518300000|2022-02-22 08:25:00|113.54|113.38|113.6|113.46|113.76|113.6|113.1|112.98|248808
1645518600000|2022-02-22 08:30:00|113.62|113.42|114.36|114.18|114.48|114.34|113.36|113.2|480826
1645518900000|2022-02-22 08:35:00|114.38|114.2|114.78|114.66|114.8|114.66|114.36|114.2|223235
1645519200000|2022-02-22 08:40:00|114.76|114.68|115.68|115.56|115.8|115.62|114.76|114.66|231619
1645519500000|2022-02-22 08:45:00|115.66|115.54|115.08|114.96|115.66|115.54|114.92|114.8|350655
1645519800000|2022-02-22 08:50:00|115.1|114.98|115.2|115.04|115.52|115.4|115.08|114.96|137669
1645520100000|2022-02-22 08:55:00|115.18|115.06|115.88|115.8|115.92|115.82|115.08|114.94|101969
1645520400000|2022-02-22 09:00:00|115.92|115.82|115.86|115.76|116|115.94|115.8|115.68|152929
1645520700000|2022-02-22 09:05:00|115.88|115.78|115.88|115.78|116|115.92|115.28|115.22|229491
1645521000000|2022-02-22 09:10:00|115.9|115.8|115.52|115.44|116|115.9|115.42|115.36|228948
1645521300000|2022-02-22 09:15:00|115.5|115.46|115.88|115.82|115.9|115.82|115.44|115.36|132062
1645521600000|2022-02-22 09:20:00|115.92|115.84|115.76|115.68|116.14|116.04|115.76|115.68|399714
1645521900000|2022-02-22 09:25:00|115.6|115.66|116|115.9|116.26|116.18|115.6|115.52|581704
1645522200000|2022-02-22 09:30:00|116.02|115.92|115.7|115.62|116.02|115.94|115.4|115.28|151024
1645522500000|2022-02-22 09:35:00|115.72|115.64|116|115.9|116|115.9|115.62|115.52|101624
1645522800000|2022-02-22 09:40:00|115.96|115.88|115.58|115.5|116.22|116.12|115.52|115.44|84091
1645523100000|2022-02-22 09:45:00|115.64|115.52|115.54|115.44|115.68|115.6|115.48|115.38|152334
1645523400000|2022-02-22 09:50:00|115.56|115.42|115.88|115.78|116.04|115.94|115.56|115.42|172167
1645523700000|2022-02-22 09:55:00|115.86|115.8|115.18|115.1|115.86|115.8|115|114.96|118801
1645524000000|2022-02-22 10:00:00|115.2|115.12|115.44|115.34|115.54|115.42|115.12|115.02|97903
1645524300000|2022-02-22 10:05:00|115.48|115.36|115.74|115.64|115.94|115.84|115.44|115.36|89085
1645524600000|2022-02-22 10:10:00|115.7|115.6|115.94|115.86|116.02|115.92|115.48|115.44|87186
1645524900000|2022-02-22 10:15:00|115.92|115.84|116.2|116.12|116.22|116.12|115.7|115.62|98295
1645525200000|2022-02-22 10:20:00|116.22|116.14|116.32|116.26|116.5|116.4|116.16|116.06|132501
1645525500000|2022-02-22 10:25:00|116.3|116.22|116.3|116.24|116.44|116.36|116.28|116.2|111394
1645525800000|2022-02-22 10:30:00|116.28|116.22|116.14|116.1|116.38|116.3|116.12|116.02|76517
1645526100000|2022-02-22 10:35:00|116.12|116.12|116.68|116.6|116.72|116.68|116.12|116.1|82326
1645526400000|2022-02-22 10:40:00|116.72|116.62|116.78|116.7|116.92|116.84|116.72|116.62|95998
1645526700000|2022-02-22 10:45:00|116.8|116.72|116.88|116.78|116.92|116.82|116.64|116.56|61326
1645527000000|2022-02-22 10:50:00|116.86|116.8|116.98|116.92|117.16|117.12|116.78|116.72|175513
1645527300000|2022-02-22 10:55:00|116.96|116.88|116.86|116.82|117.02|116.92|116.82|116.74|122989
1645527600000|2022-02-22 11:00:00|116.9|116.84|117.14|117.1|117.26|117.16|116.84|116.78|63426
1645527900000|2022-02-22 11:05:00|117.12|117.08|117|116.94|117.14|117.08|116.78|116.7|153111
1645528200000|2022-02-22 11:10:00|116.98|116.92|116.9|116.84|117.04|116.96|116.86|116.82|77790
1645528500000|2022-02-22 11:15:00|116.94|116.86|117.12|117.04|117.14|117.06|116.86|116.78|101427
1645528800000|2022-02-22 11:20:00|117.14|117.06|117.06|116.96|117.34|117.24|117.06|116.96|117229
1645529100000|2022-02-22 11:25:00|117.04|116.92|116.88|116.82|117.04|116.94|116.82|116.76|106537
1645529400000|2022-02-22 11:30:00|116.9|116.84|116.76|116.7|117.06|116.98|116.72|116.66|128472
1645529700000|2022-02-22 11:35:00|116.78|116.72|116.4|116.34|116.88|116.78|116.34|116.32|126949
1645530000000|2022-02-22 11:40:00|116.38|116.36|116.6|116.54|116.66|116.58|116.38|116.34|57771
1645530300000|2022-02-22 11:45:00|116.62|116.56|117.02|116.94|117.06|116.96|116.62|116.56|83548
1645530600000|2022-02-22 11:50:00|117.04|116.96|117.16|117.08|117.22|117.14|116.92|116.86|74807
1645530900000|2022-02-22 11:55:00|117.18|117.1|117.18|117.12|117.26|117.22|117.08|117|141987
1645531200000|2022-02-22 12:00:00|117.16|117.1|117.14|117.06|117.38|117.28|117.1|117.04|222309
1645531500000|2022-02-22 12:05:00|117.12|117.08|116.58|116.52|117.18|117.12|116.46|116.42|179808
1645531800000|2022-02-22 12:10:00|116.56|116.5|117.04|116.96|117.16|117.08|116.5|116.48|103491
1645532100000|2022-02-22 12:15:00|117.06|116.98|117.36|117.26|117.36|117.28|117.06|116.98|92819
1645532400000|2022-02-22 12:20:00|117.34|117.24|117.38|117.34|117.42|117.36|117.28|117.2|107454
1645532700000|2022-02-22 12:25:00|117.36|117.32|117.5|117.42|117.5|117.42|117.26|117.22|113633
1645533000000|2022-02-22 12:30:00|117.48|117.44|117.38|117.28|117.5|117.44|117.34|117.24|69206
1645533300000|2022-02-22 12:35:00|117.36|117.3|117.38|117.3|117.4|117.3|117.04|117|104636
1645533600000|2022-02-22 12:40:00|117.36|117.28|117.32|117.28|117.62|117.52|117.26|117.18|109210
1645533900000|2022-02-22 12:45:00|117.34|117.3|117.7|117.6|117.7|117.6|117.34|117.3|80764
1645534200000|2022-02-22 12:50:00|117.66|117.62|117.64|117.58|117.88|117.82|117.64|117.58|48442
1645534500000|2022-02-22 12:55:00|117.62|117.54|117.5|117.44|117.66|117.58|117.5|117.42|47977
1645534800000|2022-02-22 13:00:00|117.52|117.46|117.5|117.46|117.56|117.5|117.4|117.34|76135
1645535100000|2022-02-22 13:05:00|117.52|117.5|117.4|117.3|117.58|117.56|117.2|117.16|221380
1645535400000|2022-02-22 13:10:00|117.38|117.28|117.2|117.14|117.38|117.3|117.06|117|81312
1645535700000|2022-02-22 13:15:00|117.18|117.12|117.02|116.94|117.18|117.12|116.96|116.9|84294
1645536000000|2022-02-22 13:20:00|117|116.92|116.74|116.66|117.02|116.94|116.64|116.56|58142
1645536300000|2022-02-22 13:25:00|116.76|116.68|116.9|116.84|116.92|116.88|116.74|116.68|81738
1645536600000|2022-02-22 13:30:00|116.92|116.86|117.14|117.06|117.24|117.18|116.92|116.86|25945
1645536900000|2022-02-22 13:35:00|117.16|117.1|117.36|117.28|117.38|117.28|117.1|117.02|132885
1645537200000|2022-02-22 13:40:00|117.34|117.26|117.4|117.36|117.5|117.42|117.32|117.24|59623
1645537500000|2022-02-22 13:45:00|117.38|117.34|117.46|117.4|117.58|117.56|117.36|117.28|112769
1645537800000|2022-02-22 13:50:00|117.48|117.42|117.54|117.48|117.58|117.5|117.34|117.3|139412
1645538100000|2022-02-22 13:55:00|117.56|117.5|117.48|117.44|117.64|117.6|117.48|117.44|36363
1645538400000|2022-02-22 14:00:00|117.5|117.46|117.58|117.54|117.62|117.56|117.5|117.46|37095
1645538700000|2022-02-22 14:05:00|117.56|117.5|117.64|117.58|117.64|117.58|117.5|117.44|43097
1645539000000|2022-02-22 14:10:00|117.62|117.54|117.74|117.7|117.74|117.7|117.58|117.52|44402
1645539300000|2022-02-22 14:15:00|117.72|117.68|117.64|117.6|117.72|117.68|117.6|117.54|89705
1645539600000|2022-02-22 14:20:00|117.62|117.56|117.82|117.74|117.84|117.78|117.52|117.46|78310
1645539900000|2022-02-22 14:25:00|117.8|117.72|117.58|117.52|117.8|117.72|117.56|117.48|84079
1645540200000|2022-02-22 14:30:00|117.56|117.54|117.68|117.62|118.08|117.98|117.48|117.44|314244
1645540500000|2022-02-22 14:35:00|117.66|117.64|117.68|117.62|117.98|117.88|117.52|117.42|96947
1645540800000|2022-02-22 14:40:00|117.7|117.64|118.28|118.18|118.4|118.32|117.58|117.48|237259
1645541100000|2022-02-22 14:45:00|118.24|118.14|118.54|118.5|118.54|118.5|118.14|118.04|131954
1645541400000|2022-02-22 14:50:00|118.52|118.48|118.72|118.66|118.82|118.7|118.44|118.38|167052
1645541700000|2022-02-22 14:55:00|118.7|118.64|118.82|118.72|118.86|118.72|118.48|118.4|67192
1645542000000|2022-02-22 15:00:00|118.78|118.7|118.44|118.4|118.78|118.7|118.16|118.12|96661
1645542300000|2022-02-22 15:05:00|118.42|118.38|118.64|118.58|118.66|118.6|118.18|118.12|102505
1645542600000|2022-02-22 15:10:00|118.62|118.56|118.74|118.68|118.88|118.78|118.36|118.28|90643
1645542900000|2022-02-22 15:15:00|118.76|118.7|118.88|118.8|118.98|118.88|118.66|118.58|367017
1645543200000|2022-02-22 15:20:00|118.86|118.78|118.58|118.54|119|118.96|118.58|118.48|240364
1645543500000|2022-02-22 15:25:00|118.6|118.48|118.78|118.7|118.8|118.7|118.56|118.48|48079
1645543800000|2022-02-22 15:30:00|118.76|118.72|118.64|118.6|118.76|118.72|118.44|118.38|144781
1645544100000|2022-02-22 15:35:00|118.66|118.62|118.54|118.48|119|118.94|118.52|118.48|288472
1645544400000|2022-02-22 15:40:00|118.52|118.46|118.78|118.72|118.78|118.72|118.44|118.38|243205
1645544700000|2022-02-22 15:45:00|118.82|118.74|118.98|118.9|119|118.94|118.74|118.64|241875
1645545000000|2022-02-22 15:50:00|118.96|118.86|118.54|118.5|119|118.86|118.5|118.44|272000
1645545300000|2022-02-22 15:55:00|118.52|118.48|118.32|118.24|118.58|118.52|118.24|118.18|199422
1645545600000|2022-02-22 16:00:00|118.36|118.26|118.46|118.36|118.52|118.44|118.18|118.14|693678
1645545900000|2022-02-22 16:05:00|118.44|118.38|118.5|118.44|118.54|118.48|118.24|118.14|222361
1645546200000|2022-02-22 16:10:00|118.48|118.46|118.6|118.56|118.84|118.76|118.48|118.46|125688
1645546500000|2022-02-22 16:15:00|118.58|118.54|118.38|118.34|118.64|118.58|118.3|118.28|140257
1645546800000|2022-02-22 16:20:00|118.4|118.36|118.24|118.2|118.44|118.38|118.06|117.98|300339
1645547100000|2022-02-22 16:25:00|118.26|118.18|118.04|117.96|118.26|118.18|117.94|117.84|467884
1645603200000|2022-02-23 08:00:00|118.84|118.08|119.4|119.24|119.4|119.24|117.74|117.72|776283
1645603500000|2022-02-23 08:05:00|119.38|119.26|120.34|120.18|120.62|120.42|119.3|119.12|536056
1645603800000|2022-02-23 08:10:00|120.28|120.1|120.58|120.42|120.76|120.6|119.94|119.74|252502
1645604100000|2022-02-23 08:15:00|120.56|120.4|120.34|120.24|120.66|120.52|120.16|120.04|583206
1645604400000|2022-02-23 08:20:00|120.36|120.26|120.68|120.62|120.82|120.72|120.2|120.14|872083
1645604700000|2022-02-23 08:25:00|120.7|120.64|120.74|120.66|120.8|120.72|120.36|120.24|407833
1645605000000|2022-02-23 08:30:00|120.7|120.68|120.8|120.76|120.82|120.76|120.32|120.2|351798
1645605300000|2022-02-23 08:35:00|120.78|120.72|120.92|120.86|121|120.88|120.6|120.5|290221
1645605600000|2022-02-23 08:40:00|120.98|120.88|120.7|120.64|121.14|121.02|120.56|120.44|304693
1645605900000|2022-02-23 08:45:00|120.74|120.66|120.62|120.52|121|120.9|120.58|120.46|147627
1645606200000|2022-02-23 08:50:00|120.58|120.54|120.7|120.64|120.92|120.8|120.58|120.52|176925
1645606500000|2022-02-23 08:55:00|120.68|120.6|120.98|120.9|121|120.94|120.6|120.54|259718
1645606800000|2022-02-23 09:00:00|121|120.94|120.9|120.82|121.06|120.96|120.76|120.66|185052
1645607100000|2022-02-23 09:05:00|120.86|120.8|121.5|121.42|121.52|121.42|120.82|120.74|415569
1645607400000|2022-02-23 09:10:00|121.54|121.44|121.98|121.92|122.08|121.98|121.48|121.4|203616
1645607700000|2022-02-23 09:15:00|121.96|121.9|121.88|121.8|122.16|122.04|121.86|121.76|226766
1645608000000|2022-02-23 09:20:00|121.86|121.78|121.94|121.9|122|121.9|121.72|121.58|197526
1645608300000|2022-02-23 09:25:00|121.92|121.88|121.18|121.12|121.94|121.88|121.14|121.02|215117
1645608600000|2022-02-23 09:30:00|121.16|121.1|121.48|121.34|121.48|121.34|121.06|120.94|126544
1645608900000|2022-02-23 09:35:00|121.46|121.36|121.04|121|121.46|121.4|121.04|120.98|200227
1645609200000|2022-02-23 09:40:00|121.02|120.98|121.06|120.98|121.36|121.28|120.84|120.74|127258
1645609500000|2022-02-23 09:45:00|121.02|120.96|121.02|120.96|121.18|121.08|120.98|120.84|155910
1645609800000|2022-02-23 09:50:00|120.98|120.92|120.42|120.34|121.02|120.92|120.4|120.3|215200
1645610100000|2022-02-23 09:55:00|120.44|120.38|120.3|120.24|120.7|120.6|120.12|120|235956
1645610400000|2022-02-23 10:00:00|120.32|120.26|120.56|120.48|120.62|120.54|120.24|120.14|134455
1645610700000|2022-02-23 10:05:00|120.52|120.46|120.06|119.96|120.82|120.72|119.96|119.86|204621
1645611000000|2022-02-23 10:10:00|120.04|119.92|120.08|120.04|120.52|120.4|119.98|119.88|281772
1645611300000|2022-02-23 10:15:00|120.06|120.02|120.58|120.5|120.66|120.54|119.96|119.9|311638
1645611600000|2022-02-23 10:20:00|120.6|120.52|120.86|120.74|120.9|120.8|120.58|120.52|129257
1645611900000|2022-02-23 10:25:00|120.88|120.76|120.86|120.84|121.02|120.9|120.76|120.7|99622
1645612200000|2022-02-23 10:30:00|120.84|120.78|120.88|120.84|120.98|120.88|120.78|120.72|64247
1645612500000|2022-02-23 10:35:00|120.86|120.82|120.86|120.82|121|120.96|120.78|120.68|88249
1645612800000|2022-02-23 10:40:00|120.88|120.84|120.84|120.78|121.08|121|120.84|120.78|134081
1645613100000|2022-02-23 10:45:00|120.82|120.74|120.64|120.56|120.88|120.8|120.6|120.52|98198
1645613400000|2022-02-23 10:50:00|120.66|120.58|121|120.92|121|120.92|120.64|120.58|106131
1645613700000|2022-02-23 10:55:00|120.98|120.9|120.9|120.84|121.02|120.92|120.74|120.64|182609
1645614000000|2022-02-23 11:00:00|120.92|120.86|120.98|120.9|121.06|120.98|120.9|120.84|152191
1645614300000|2022-02-23 11:05:00|120.96|120.92|120.92|120.84|120.98|120.92|120.78|120.7|47519
1645614600000|2022-02-23 11:10:00|120.96|120.86|121|120.92|121.12|121.04|120.86|120.78|75377
1645614900000|2022-02-23 11:15:00|120.98|120.88|120.78|120.7|121.1|121|120.72|120.62|73235
1645615200000|2022-02-23 11:20:00|120.8|120.72|120.86|120.8|120.9|120.84|120.78|120.7|57355
1645615500000|2022-02-23 11:25:00|120.88|120.82|120.86|120.82|120.96|120.86|120.8|120.74|69000
1645615800000|2022-02-23 11:30:00|120.88|120.84|120.88|120.82|121.14|121.08|120.82|120.76|146775
1645616100000|2022-02-23 11:35:00|120.86|120.8|120.9|120.82|120.92|120.82|120.76|120.68|32937
1645616400000|2022-02-23 11:40:00|120.88|120.84|121.1|121.04|121.1|121.04|120.88|120.84|30573
1645616700000|2022-02-23 11:45:00|121.08|121|120.86|120.8|121.08|121|120.76|120.68|126106
1645617000000|2022-02-23 11:50:00|120.88|120.82|120.84|120.78|120.96|120.86|120.78|120.68|39937
1645617300000|2022-02-23 11:55:00|120.82|120.76|120.64|120.54|120.82|120.76|120.58|120.52|218140
1645617600000|2022-02-23 12:00:00|120.66|120.56|120.88|120.84|120.92|120.84|120.6|120.54|52130
1645617900000|2022-02-23 12:05:00|120.86|120.82|120.96|120.9|121|120.94|120.82|120.76|69133
1645618200000|2022-02-23 12:10:00|120.98|120.92|120.98|120.92|121.08|121|120.82|120.74|167729
1645618500000|2022-02-23 12:15:00|120.96|120.9|120.96|120.86|121.12|121.04|120.88|120.8|82832
1645618800000|2022-02-23 12:20:00|120.94|120.88|120.9|120.84|120.96|120.92|120.84|120.72|63292
1645619100000|2022-02-23 12:25:00|120.92|120.86|120.96|120.9|121.02|120.96|120.88|120.8|23506
1645619400000|2022-02-23 12:30:00|120.98|120.92|121.02|120.94|121.12|121.02|120.92|120.9|43660
1645619700000|2022-02-23 12:35:00|121.06|120.96|121.22|121.12|121.22|121.12|121|120.96|70478
1645620000000|2022-02-23 12:40:00|121.2|121.14|121.12|121.08|121.22|121.16|121.08|121|6219985
1645620300000|2022-02-23 12:45:00|121.1|121.06|121.24|121.2|121.26|121.22|121.08|121|6190822
1645620600000|2022-02-23 12:50:00|121.26|121.22|121.02|120.96|121.26|121.22|121.02|120.9|58003
1645620900000|2022-02-23 12:55:00|121.04|120.98|121.02|120.94|121.14|121.08|120.98|120.88|108265
1645621200000|2022-02-23 13:00:00|121.04|120.98|121.2|121.14|121.2|121.14|121.02|120.94|43076
1645621500000|2022-02-23 13:05:00|121.22|121.16|121.36|121.28|121.5|121.42|121.22|121.14|100534
1645621800000|2022-02-23 13:10:00|121.34|121.3|121.22|121.14|121.5|121.42|121.2|121.1|154219
1645622100000|2022-02-23 13:15:00|121.24|121.16|121.36|121.28|121.36|121.28|121.24|121.14|46284
1645622400000|2022-02-23 13:20:00|121.34|121.3|121.24|121.18|121.5|121.42|121.14|121.06|181862
1645622700000|2022-02-23 13:25:00|121.2|121.2|121.26|121.22|121.3|121.24|121.18|121.08|45682
1645623000000|2022-02-23 13:30:00|121.24|121.2|121.08|121.04|121.28|121.22|121.08|121.04|153900
1645623300000|2022-02-23 13:35:00|121.06|121.02|121.18|121.12|121.22|121.16|121.06|120.96|33028
1645623600000|2022-02-23 13:40:00|121.2|121.14|121.18|121.12|121.22|121.14|121.16|121.06|15676
1645623900000|2022-02-23 13:45:00|121.2|121.14|121.2|121.14|121.3|121.22|121.18|121.12|58494
1645624200000|2022-02-23 13:50:00|121.22|121.16|121.06|121|121.22|121.16|121|120.94|46986
1645624500000|2022-02-23 13:55:00|121.08|121.02|121.18|121.1|121.28|121.2|121.08|121|46238
1645624800000|2022-02-23 14:00:00|121.2|121.12|121.14|121.06|121.3|121.24|121.02|120.96|66772
1645625100000|2022-02-23 14:05:00|121.1|121.04|121.24|121.16|121.24|121.16|121.02|120.94|30774
1645625400000|2022-02-23 14:10:00|121.26|121.18|121.2|121.14|121.3|121.22|121.18|121.1|185485
1645625700000|2022-02-23 14:15:00|121.22|121.16|121.24|121.2|121.42|121.34|121.22|121.16|41630
1645626000000|2022-02-23 14:20:00|121.26|121.22|121.28|121.2|121.38|121.32|121.22|121.14|73566
1645626300000|2022-02-23 14:25:00|121.26|121.16|121.24|121.18|121.28|121.2|121.06|120.96|206585
1645626600000|2022-02-23 14:30:00|121.22|121.14|121.22|121.16|121.26|121.18|120.96|120.9|175672
1645626900000|2022-02-23 14:35:00|121.2|121.14|121.56|121.48|121.58|121.52|121.08|121|196229
1645627200000|2022-02-23 14:40:00|121.54|121.52|121.38|121.32|121.6|121.54|121.36|121.26|113072
1645627500000|2022-02-23 14:45:00|121.4|121.34|120.82|120.72|121.52|121.46|120.74|120.64|373444
1645627800000|2022-02-23 14:50:00|120.84|120.74|119.92|119.86|120.88|120.8|119.9|119.84|326230
1645628100000|2022-02-23 14:55:00|119.9|119.82|119.96|119.88|120.08|120.04|119.82|119.7|207808
1645628400000|2022-02-23 15:00:00|119.94|119.86|119.88|119.82|120.06|120.02|119.62|119.56|208350
1645628700000|2022-02-23 15:05:00|119.86|119.8|119.48|119.42|119.9|119.82|119.32|119.22|224049
1645629000000|2022-02-23 15:10:00|119.44|119.38|119.32|119.24|119.56|119.46|119.1|119|217401
1645629300000|2022-02-23 15:15:00|119.3|119.2|119.04|118.96|119.3|119.2|118.9|118.78|117252
1645629600000|2022-02-23 15:20:00|119|118.94|118.68|118.6|119.22|119.12|118.64|118.58|130210
1645629900000|2022-02-23 15:25:00|118.66|118.62|118.3|118.18|118.66|118.62|118.18|118.08|132614
1645630200000|2022-02-23 15:30:00|118.28|118.2|118.4|118.34|118.42|118.36|118.08|118.02|157002
1645630500000|2022-02-23 15:35:00|118.44|118.36|118.38|118.32|118.64|118.58|118.36|118.24|128982
1645630800000|2022-02-23 15:40:00|118.36|118.3|118.18|118.1|118.38|118.3|118.12|118.06|126901
1645631100000|2022-02-23 15:45:00|118.22|118.12|117.96|117.9|118.4|118.32|117.92|117.82|141184
1645631400000|2022-02-23 15:50:00|117.94|117.88|117.84|117.8|117.98|117.9|117.66|117.58|208392
1645631700000|2022-02-23 15:55:00|117.88|117.82|117.98|117.94|118.14|118.04|117.6|117.54|224840
1645632000000|2022-02-23 16:00:00|117.96|117.9|118.2|118.14|118.24|118.16|117.84|117.8|128324
1645632300000|2022-02-23 16:05:00|118.16|118.12|117.86|117.82|118.2|118.12|117.72|117.62|245367
1645632600000|2022-02-23 16:10:00|117.84|117.8|117.9|117.84|117.96|117.92|117.64|117.58|240629
1645632900000|2022-02-23 16:15:00|117.88|117.82|117.88|117.84|118|117.96|117.74|117.7|266325
1645633200000|2022-02-23 16:20:00|117.86|117.82|117.68|117.6|117.86|117.82|117.32|117.24|455023
1645633500000|2022-02-23 16:25:00|117.66|117.66|117.64|117.52|117.78|117.72|117.48|117.42|432353
1645689900000|2022-02-24 08:05:00|102|101|101.68|101.62|103.76|103.26|95.3|95|5552445
1645690200000|2022-02-24 08:10:00|101.66|101.58|104.28|104.04|105|104.62|101.18|101|4425077
1645690500000|2022-02-24 08:15:00|104.34|104.1|104.64|104.44|106.04|105.78|103.92|103.52|3793008
1645690800000|2022-02-24 08:20:00|104.58|104.46|103.48|103.36|105.18|104.82|103.18|103|2772984
1645691100000|2022-02-24 08:25:00|103.46|103.22|100.6|100.52|103.58|103.5|100.16|100.1|3523234
1645691400000|2022-02-24 08:30:00|100.58|100.54|101.12|101.06|101.72|101.7|100.52|100.42|4534690
1645691700000|2022-02-24 08:35:00|101.1|101.02|100.86|100.78|101.7|101.62|100.18|100.12|3608199
1645692000000|2022-02-24 08:40:00|100.84|100.8|101.36|101.26|101.56|101.3|100.5|100.4|3016813
1645692300000|2022-02-24 08:45:00|101.32|101.22|101.8|101.7|101.94|101.84|101.06|101|1918811
1645692600000|2022-02-24 08:50:00|101.82|101.74|102.04|101.92|102.16|102.1|101.46|101.4|2272105
1645692900000|2022-02-24 08:55:00|101.96|102.04|103.32|103.26|104.66|104.2|101.96|102.04|2854603
1645693200000|2022-02-24 09:00:00|103.34|103.24|103.54|103.46|103.82|103.64|102.88|102.8|3139625
1645693500000|2022-02-24 09:05:00|103.52|103.48|102.94|102.82|103.6|103.5|102.72|102.6|2087569
1645693800000|2022-02-24 09:10:00|102.98|102.86|102.52|102.42|103.92|103.38|102.24|102.2|2517408
1645694100000|2022-02-24 09:15:00|102.48|102.4|102.32|102.22|102.82|102.68|102.26|102.1|2090703
1645694400000|2022-02-24 09:20:00|102.3|102.2|102.38|102.28|102.82|102.72|102.08|102|2232706
1645694700000|2022-02-24 09:25:00|102.36|102.22|102.02|101.9|102.64|102.44|101.74|101.58|1758813
1645695000000|2022-02-24 09:30:00|101.98|101.88|101.3|101.2|102.18|102.12|101.16|101.08|1896563
1645695300000|2022-02-24 09:35:00|101.32|101.24|100.18|100.12|101.32|101.24|100.16|100.1|1451966
1645695600000|2022-02-24 09:40:00|100.2|100.1|100.26|100.22|100.5|100.44|100.06|100|2080321
1645695900000|2022-02-24 09:45:00|100.24|100.14|99.65|99.49|100.24|100.2|98.98|98.88|2573414
1645696200000|2022-02-24 09:50:00|99.6|99.65|99.45|99.3|100.14|100.1|99.18|99|1473032
1645696500000|2022-02-24 09:55:00|99.44|99.28|99.04|98.94|99.55|99.52|98.33|98.2|2220935
1645696800000|2022-02-24 10:00:00|99.03|98.82|98.71|98.62|99.29|99.16|98.27|98.2|2511844
1645697100000|2022-02-24 10:05:00|98.74|98.52|99.31|99.26|99.41|99.4|98.48|98.33|1611720
1645697400000|2022-02-24 10:10:00|99.33|99.33|99.18|99|99.76|99.56|98.75|98.6|1721269
1645697700000|2022-02-24 10:15:00|99.17|99.04|98.55|98.36|99.28|99.24|98.28|98.22|1690233
1645698000000|2022-02-24 10:20:00|98.46|98.33|96.76|96.68|98.52|98.4|96.41|96.26|2072243
1645698300000|2022-02-24 10:25:00|96.75|96.72|96.67|96.5|97.5|97.02|96.18|96.03|2009280
1645698600000|2022-02-24 10:30:00|96.69|96.51|96.73|96.63|97.22|96.95|96.3|96.09|2023617
1645698900000|2022-02-24 10:35:00|96.7|96.64|97.07|96.94|97.12|97.02|96.15|96.1|2399797
1645699200000|2022-02-24 10:40:00|97.08|96.87|96.52|96.39|97.43|97.12|96.37|96.3|1840337
1645699500000|2022-02-24 10:45:00|96.64|96.43|96.78|96.7|97.33|97.19|96.26|96.1|1841388
1645699800000|2022-02-24 10:50:00|96.74|96.68|96.49|96.36|97.33|96.93|96.14|96|1977114
1645700100000|2022-02-24 10:55:00|96.48|96.33|96.67|96.59|96.9|96.74|96.28|96.09|2094220
1645700400000|2022-02-24 11:00:00|96.66|96.48|97.24|97.13|97.33|97.28|96.35|96.2|1964167
1645700700000|2022-02-24 11:05:00|97.25|97.28|97.33|97.18|97.75|97.7|96.6|96.51|1546491
1645701000000|2022-02-24 11:10:00|97.25|97.16|96.36|96.27|97.33|97.2|96.19|96.1|1966928
1645701300000|2022-02-24 11:15:00|96.39|96.31|96.48|96.42|97.13|97|96.33|96.27|2026090
1645701600000|2022-02-24 11:20:00|96.49|96.34|97.58|97.54|97.68|97.54|96.33|96.24|1805078
1645701900000|2022-02-24 11:25:00|97.56|97.44|97.28|97.22|97.74|97.6|97.14|97.05|1187776
1645702200000|2022-02-24 11:30:00|97.29|97.3|96.51|96.44|97.62|97.6|96.36|96.26|1314165
1645702500000|2022-02-24 11:35:00|96.5|96.42|96.19|96.11|97.11|97|96.12|96.1|1630734
1645702800000|2022-02-24 11:40:00|96.25|96.24|96.52|96.39|96.54|96.5|96.09|96.03|1226896
1645703100000|2022-02-24 11:45:00|96.5|96.36|97.3|97.21|98|97.86|96.12|96.04|1582813
1645703400000|2022-02-24 11:50:00|97.29|97.13|97.04|96.96|97.68|97.4|96.72|96.59|1592760
1645703700000|2022-02-24 11:55:00|97|96.93|96.63|96.56|97.18|97.09|96.32|96.24|1156222
1645704000000|2022-02-24 12:00:00|96.59|96.51|96.25|96.2|96.66|96.56|96.17|96.06|1599044
1645704300000|2022-02-24 12:05:00|96.27|96.22|96.26|96.17|96.73|96.5|96.09|96.03|1762968
1645704600000|2022-02-24 12:10:00|96.25|96.16|96.83|96.72|97|96.72|96.1|96.05|4268114
1645704900000|2022-02-24 12:15:00|96.82|96.68|96.61|96.56|97|96.93|96.5|96.43|1618851
1645705200000|2022-02-24 12:20:00|96.58|96.53|96.91|96.85|97.41|97.3|96.48|96.36|1857506
1645705500000|2022-02-24 12:25:00|96.9|96.84|96.32|96.22|96.91|96.85|96.28|96.2|1828490
1645705800000|2022-02-24 12:30:00|96.31|96.2|96.75|96.62|96.94|96.8|95.9|95.85|1558497
1645706100000|2022-02-24 12:35:00|96.7|96.6|96.15|96.1|96.79|96.6|96.1|96.02|639906
1645706400000|2022-02-24 12:40:00|96.18|96.06|96.38|96.27|96.38|96.3|95.66|95.56|1502862
1645706700000|2022-02-24 12:45:00|96.29|96.25|96.38|96.3|96.38|96.33|95.99|95.91|624134
1645707000000|2022-02-24 12:50:00|96.39|96.4|98.39|98.28|98.63|98.5|96.39|96.4|1102572
1645707300000|2022-02-24 12:55:00|98.45|98.29|99.62|99.46|100.12|100|98.45|98.29|1080909
1645707600000|2022-02-24 13:00:00|99.61|99.47|99.7|99.55|100.54|100.26|98.97|98.85|669196
1645707900000|2022-02-24 13:05:00|99.64|99.56|99.47|99.39|99.98|99.79|99.15|99|1072659
1645708200000|2022-02-24 13:10:00|99.52|99.4|99.66|99.58|99.98|99.9|99.11|99|945172
1645708500000|2022-02-24 13:15:00|99.62|99.48|99.31|99.22|99.8|99.7|99.16|99.01|648166
1645708800000|2022-02-24 13:20:00|99.36|99.13|100.22|100.12|100.62|100.54|99.3|99.13|558575
1645709100000|2022-02-24 13:25:00|100.2|100.04|101.5|101.4|101.78|101.68|100.2|100.04|1331707
1645709400000|2022-02-24 13:30:00|101.52|101.46|101.5|101.44|101.54|101.46|100.88|100.76|586015
1645709700000|2022-02-24 13:35:00|101.48|101.42|101.9|101.78|102.12|102.1|101.4|101.26|1019619
1645710000000|2022-02-24 13:40:00|101.88|101.82|102.08|102|102.22|102.14|101.62|101.52|757384
1645710300000|2022-02-24 13:45:00|102.06|102.02|101.76|101.62|102.14|102.12|101.24|101.08|749509
1645710600000|2022-02-24 13:50:00|101.8|101.8|101.38|101.24|102.32|102.28|101.14|101.02|639481
1645710900000|2022-02-24 13:55:00|101.36|101.2|100.66|100.54|101.42|101.32|100.66|100.48|509657
1645711200000|2022-02-24 14:00:00|100.64|100.48|99.46|99.21|100.74|100.66|99.19|99.01|556064
1645711500000|2022-02-24 14:05:00|99.33|99.1|98.35|98.16|99.33|99.2|98.09|98|569398
1645711800000|2022-02-24 14:10:00|98.28|98.15|98.1|98|98.28|98.15|97.62|97.55|707992
1645712100000|2022-02-24 14:15:00|98.04|97.89|97.67|97.42|98.15|98.1|97.43|97.26|730270
1645712400000|2022-02-24 14:20:00|97.63|97.34|97.8|97.71|97.82|97.73|96.94|96.79|1189825
1645712700000|2022-02-24 14:25:00|97.82|97.73|97.82|97.73|98.05|98.03|97.44|97.37|697200
1645713000000|2022-02-24 14:30:00|97.79|97.71|98.19|98.14|98.39|98.33|97.69|97.6|1130109
1645713300000|2022-02-24 14:35:00|98.2|98.16|99.14|99.08|99.21|99.2|98.12|98.01|1216600
1645713600000|2022-02-24 14:40:00|99.21|99.09|99.46|99.41|99.48|99.44|98.81|98.71|1020366
1645713900000|2022-02-24 14:45:00|99.44|99.36|99.87|99.79|100|99.9|99.08|99.02|1071425
1645714200000|2022-02-24 14:50:00|99.9|99.77|100.4|100.18|101|100.9|99.84|99.76|1214981
1645714500000|2022-02-24 14:55:00|100.44|100.2|101.18|101.08|101.2|101.14|100.04|99.87|1165510
1645714800000|2022-02-24 15:00:00|101.16|101.06|100.88|100.84|101.32|101.26|100.44|100.34|944271
1645715100000|2022-02-24 15:05:00|100.9|100.86|102|101.92|102|101.92|100.78|100.62|849041
1645715400000|2022-02-24 15:10:00|101.98|101.88|102.2|102.18|102.66|102.6|101.58|101.48|1834194
1645715700000|2022-02-24 15:15:00|102.18|102.16|104.18|104.04|104.28|104.06|102.12|102.08|1329959
1645716000000|2022-02-24 15:20:00|104.2|104.06|104.96|104.82|106.16|105.98|104.1|104.06|2379283
1645716300000|2022-02-24 15:25:00|104.94|104.88|103.14|103.06|104.98|104.88|103.14|103.06|1316391
1645716600000|2022-02-24 15:30:00|103.12|103|104.08|103.98|104.1|104.02|102.64|102.58|1344011
1645716900000|2022-02-24 15:35:00|104.1|104.02|105.42|105.32|105.58|105.46|104.02|103.9|1022875
1645717200000|2022-02-24 15:40:00|105.36|105.26|106.1|106.04|106.28|106.14|105.08|105|1532410
1645717500000|2022-02-24 15:45:00|106.12|106.06|105.72|105.64|106.82|106.74|105.7|105.64|1579290
1645717800000|2022-02-24 15:50:00|105.7|105.66|106.12|106.08|106.2|106.14|105.44|105.12|742313
1645718100000|2022-02-24 15:55:00|106.1|106.06|106.64|106.52|106.76|106.68|105.9|105.8|1066064
1645718400000|2022-02-24 16:00:00|106.6|106.54|107.08|107.02|107.52|107.42|106.48|106.42|1551552
1645718700000|2022-02-24 16:05:00|107.06|107|107.64|107.58|107.66|107.58|106.5|106.38|986616
1645719000000|2022-02-24 16:10:00|107.62|107.56|107.08|107|107.62|107.56|106.94|106.9|1027870
1645719300000|2022-02-24 16:15:00|107.06|106.98|103.96|103.88|107.14|107.04|103.66|103.54|2548573
1645719600000|2022-02-24 16:20:00|103.98|103.9|103.54|103.46|104.56|104.52|102.94|102.8|1680187
1645719900000|2022-02-24 16:25:00|103.56|103.42|102.94|102.78|103.86|103.8|102.72|102.58|1516020
1645776000000|2022-02-25 08:00:00|105.56|105|105.62|105.5|105.98|105.74|104.6|104.42|1625847
1645776300000|2022-02-25 08:05:00|105.66|105.52|104.92|104.76|106|105.82|104.82|104.76|1287336
1645776600000|2022-02-25 08:10:00|104.9|104.72|104.38|104.3|105.06|104.92|103.9|103.76|1505962
1645776900000|2022-02-25 08:15:00|104.36|104.28|102.62|102.44|104.6|104.44|102.6|102.44|1700120
1645777200000|2022-02-25 08:20:00|102.66|102.46|103.26|103.1|103.42|103.32|102.22|102|1096525
1645777500000|2022-02-25 08:25:00|103.28|103.12|103.28|103.12|103.96|103.78|103.22|103|876361
1645777800000|2022-02-25 08:30:00|103.22|103.14|104.5|104.36|104.54|104.42|103.22|103.14|775084
1645778100000|2022-02-25 08:35:00|104.44|104.38|103.36|103.24|104.54|104.42|103.36|103.2|684309
1645778400000|2022-02-25 08:40:00|103.32|103.2|103.38|103.28|103.64|103.52|103.16|103.06|645691
1645778700000|2022-02-25 08:45:00|103.34|103.24|103.12|103.02|103.7|103.5|103.04|103|629522
1645779000000|2022-02-25 08:50:00|103.14|103.06|103.44|103.3|103.72|103.64|103.02|102.98|581458
1645779300000|2022-02-25 08:55:00|103.36|103.34|103.6|103.5|103.76|103.66|103.34|103.26|457046
1645779600000|2022-02-25 09:00:00|103.56|103.52|103.14|103.02|103.7|103.6|103.06|102.92|596096
1645779900000|2022-02-25 09:05:00|103.1|103|103.38|103.24|103.6|103.48|102.76|102.58|559661
1645780200000|2022-02-25 09:10:00|103.4|103.3|103.08|102.94|103.7|103.6|103.08|102.92|457561
1645780500000|2022-02-25 09:15:00|103.1|102.96|103.16|103.12|103.76|103.62|103.1|102.96|280983
1645780800000|2022-02-25 09:20:00|103.14|103.06|103.22|103.14|103.44|103.34|102.92|102.78|323984
1645781100000|2022-02-25 09:25:00|103.2|103.1|103.48|103.4|103.88|103.7|103.12|103|601021
1645781400000|2022-02-25 09:30:00|103.46|103.38|103.48|103.4|103.64|103.56|103.02|102.96|322399
1645781700000|2022-02-25 09:35:00|103.52|103.42|103.06|102.94|103.6|103.54|102.98|102.88|368727
1645782000000|2022-02-25 09:40:00|103|102.92|102.74|102.66|103.16|103.14|102.58|102.5|384128
1645782300000|2022-02-25 09:45:00|102.76|102.64|102.62|102.52|103.18|103.12|102.6|102.5|512867
1645782600000|2022-02-25 09:50:00|102.64|102.54|102.72|102.64|102.92|102.8|102.54|102.42|307613
1645782900000|2022-02-25 09:55:00|102.76|102.76|103.16|103.12|103.44|103.38|102.74|102.64|285166
1645783200000|2022-02-25 10:00:00|103.12|103.08|103.2|103.14|103.32|103.26|102.98|102.86|265942
1645783500000|2022-02-25 10:05:00|103.24|103.16|103.06|103|103.32|103.28|103|102.92|339155
1645783800000|2022-02-25 10:10:00|103.08|103.04|103.48|103.42|103.52|103.44|102.76|102.64|235383
1645784100000|2022-02-25 10:15:00|103.52|103.44|103.8|103.74|103.92|103.86|103.38|103.3|325031
1645784400000|2022-02-25 10:20:00|103.82|103.7|103.56|103.46|103.94|103.82|103.52|103.42|194898
1645784700000|2022-02-25 10:25:00|103.54|103.48|103.68|103.58|104.1|104.04|103.52|103.44|213105
1645785000000|2022-02-25 10:30:00|103.7|103.62|103.42|103.36|103.9|103.8|103.28|103.22|163225
1645785300000|2022-02-25 10:35:00|103.44|103.38|103.82|103.74|104|103.94|103.36|103.3|299964
1645785600000|2022-02-25 10:40:00|103.84|103.76|103.28|103.22|103.9|103.8|103.26|103.12|147030
1645785900000|2022-02-25 10:45:00|103.32|103.24|103.22|103.14|103.34|103.28|103|102.9|443255
1645786200000|2022-02-25 10:50:00|103.2|103.12|103.14|103.08|103.3|103.22|103.04|102.94|391339
1645786500000|2022-02-25 10:55:00|103.16|103.14|103.14|103.08|103.28|103.24|103.02|103|382347
1645786800000|2022-02-25 11:00:00|103.12|103.06|103.08|103|103.3|103.26|103.06|103|373854
1645787100000|2022-02-25 11:05:00|103.06|103.02|103.1|103.02|103.16|103.1|102.96|102.9|713703
1645787400000|2022-02-25 11:10:00|103.12|103.04|103.34|103.28|103.34|103.3|103.04|103|285681
1645787700000|2022-02-25 11:15:00|103.36|103.3|103.5|103.44|103.52|103.5|103.04|102.94|312404
1645788000000|2022-02-25 11:20:00|103.52|103.46|103.84|103.8|104|103.94|103.52|103.46|288078
1645788300000|2022-02-25 11:25:00|103.82|103.76|103.84|103.76|104|103.94|103.66|103.58|344748
1645788600000|2022-02-25 11:30:00|103.82|103.74|103.64|103.58|103.86|103.82|103.44|103.38|251336
1645788900000|2022-02-25 11:35:00|103.66|103.6|103.62|103.54|103.72|103.66|103.46|103.38|380587
1645789200000|2022-02-25 11:40:00|103.6|103.56|103.54|103.46|103.86|103.76|103.44|103.34|249518
1645789500000|2022-02-25 11:45:00|103.56|103.48|103.4|103.3|103.92|103.88|103.26|103.2|356992
1645789800000|2022-02-25 11:50:00|103.38|103.34|103.42|103.34|103.48|103.4|103.16|103.06|242530
1645790100000|2022-02-25 11:55:00|103.44|103.36|103.46|103.4|103.88|103.76|103.34|103.28|267947
1645790400000|2022-02-25 12:00:00|103.48|103.42|104.08|103.98|104.08|104|103.46|103.42|398155
1645790700000|2022-02-25 12:05:00|104.1|104.1|104.64|104.54|104.7|104.58|104.08|103.98|296804
1645791000000|2022-02-25 12:10:00|104.62|104.52|104.58|104.48|104.78|104.64|104.32|104.26|291798
1645791300000|2022-02-25 12:15:00|104.56|104.5|104.74|104.66|105.02|104.9|104.56|104.5|263390
1645791600000|2022-02-25 12:20:00|104.72|104.64|104.5|104.42|104.72|104.68|104.32|104.22|281054
1645791900000|2022-02-25 12:25:00|104.46|104.38|104.52|104.46|104.74|104.72|104.46|104.38|184800
1645792200000|2022-02-25 12:30:00|104.5|104.42|104.28|104.2|104.52|104.46|104.18|104.12|270083
1645792500000|2022-02-25 12:35:00|104.3|104.22|104.5|104.42|104.54|104.52|104.26|104.18|256577
1645792800000|2022-02-25 12:40:00|104.48|104.4|104.52|104.44|104.54|104.46|104.38|104.3|159836
1645793100000|2022-02-25 12:45:00|104.5|104.46|104.98|104.92|105.04|104.98|104.5|104.46|357964
1645793400000|2022-02-25 12:50:00|104.96|104.9|105.74|105.64|105.82|105.72|104.74|104.64|673393
1645793700000|2022-02-25 12:55:00|105.76|105.66|105.68|105.6|105.96|105.92|105.54|105.44|519057
1645794000000|2022-02-25 13:00:00|105.7|105.58|105.72|105.68|105.96|105.88|105.44|105.32|398456
1645794300000|2022-02-25 13:05:00|105.76|105.72|105.96|105.84|106.1|106.06|105.76|105.7|244582
1645794600000|2022-02-25 13:10:00|105.98|105.88|105.98|105.9|106|105.94|105.74|105.64|279511
1645794900000|2022-02-25 13:15:00|105.94|105.88|106.2|106.12|106.22|106.16|105.78|105.7|339436
1645795200000|2022-02-25 13:20:00|106.18|106.1|106.36|106.32|106.46|106.34|106|105.96|336845
1645795500000|2022-02-25 13:25:00|106.42|106.34|105.94|105.86|106.48|106.42|105.8|105.72|384018
1645795800000|2022-02-25 13:30:00|105.92|105.9|106.3|106.22|106.32|106.24|105.72|105.62|422549
1645796100000|2022-02-25 13:35:00|106.28|106.24|106.32|106.26|106.48|106.4|106.22|106.18|273550
1645796400000|2022-02-25 13:40:00|106.36|106.3|106.4|106.36|106.48|106.42|106.3|106.26|449356
1645796700000|2022-02-25 13:45:00|106.42|106.34|107.06|107|107.2|107.16|106.42|106.34|626420
1645797000000|2022-02-25 13:50:00|107.04|106.96|107.18|107.14|107.4|107.32|106.96|106.86|542454
1645797300000|2022-02-25 13:55:00|107.2|107.16|107.42|107.38|107.48|107.42|107.18|107.14|332788
1645797600000|2022-02-25 14:00:00|107.4|107.34|107.78|107.72|107.94|107.82|107.28|107.22|1327014
1645797900000|2022-02-25 14:05:00|107.82|107.7|107.62|107.56|108.18|108.08|107.56|107.5|532837
1645798200000|2022-02-25 14:10:00|107.64|107.58|107.52|107.48|107.72|107.6|107.46|107.38|467148
1645798500000|2022-02-25 14:15:00|107.5|107.46|107.18|107.12|107.5|107.46|107.14|107|582540
1645798800000|2022-02-25 14:20:00|107.16|107.08|107.42|107.36|107.5|107.42|107|106.96|438327
1645799100000|2022-02-25 14:25:00|107.4|107.34|107.44|107.38|107.94|107.88|107.34|107.26|669115
1645799400000|2022-02-25 14:30:00|107.42|107.36|108|107.94|108.1|108|107.38|107.32|895327
1645799700000|2022-02-25 14:35:00|107.94|107.92|107.18|107.1|108.1|108|107.12|107.04|646617
1645800000000|2022-02-25 14:40:00|107.16|107.08|106.48|106.36|107.18|107.08|106.04|105.92|1397763
1645800300000|2022-02-25 14:45:00|106.5|106.38|106.4|106.32|106.64|106.54|106.12|106.04|487863
1645800600000|2022-02-25 14:50:00|106.38|106.36|106|105.92|106.48|106.38|105.82|105.78|463780
1645800900000|2022-02-25 14:55:00|105.98|105.96|105.62|105.54|106.1|106.02|105.52|105.4|667990
1645801200000|2022-02-25 15:00:00|105.6|105.5|105.1|105.02|105.66|105.6|105.08|105|837970
1645801500000|2022-02-25 15:05:00|105.08|105|105.22|105.14|105.48|105.36|104.98|104.92|765911
1645801800000|2022-02-25 15:10:00|105.24|105.16|105.1|105.02|105.58|105.46|105.02|104.96|687716
1645802100000|2022-02-25 15:15:00|105.08|105|105.64|105.58|105.7|105.64|105.08|105|314756
1645802400000|2022-02-25 15:20:00|105.66|105.6|105.4|105.3|106.06|105.96|105.36|105.28|416652
1645802700000|2022-02-25 15:25:00|105.38|105.28|105.1|105|105.46|105.36|104.92|104.86|537701
1645803000000|2022-02-25 15:30:00|105.08|104.96|105.04|105|105.48|105.38|105.02|104.96|445196
1645803300000|2022-02-25 15:35:00|105.02|104.98|104.68|104.62|105.04|105|104.54|104.46|674765
1645803600000|2022-02-25 15:40:00|104.7|104.64|105.34|105.26|105.56|105.44|104.68|104.62|371236
1645803900000|2022-02-25 15:45:00|105.32|105.24|105.38|105.34|105.52|105.44|105.3|105.22|299197
1645804200000|2022-02-25 15:50:00|105.4|105.3|104.92|104.84|105.4|105.34|104.92|104.84|492710
1645804500000|2022-02-25 15:55:00|104.9|104.8|104.54|104.48|104.9|104.86|104.44|104.34|677644
1645804800000|2022-02-25 16:00:00|104.56|104.5|104.24|104.18|104.66|104.58|104.2|104.14|587621
1645805100000|2022-02-25 16:05:00|104.26|104.24|104.6|104.52|104.68|104.6|104.26|104.2|564633
1645805400000|2022-02-25 16:10:00|104.58|104.56|104.78|104.74|104.96|104.88|104.58|104.54|553369
1645805700000|2022-02-25 16:15:00|104.8|104.76|105.36|105.24|105.44|105.36|104.78|104.74|431412
1645806000000|2022-02-25 16:20:00|105.32|105.26|105.38|105.32|105.5|105.46|105.3|105.22|630822
1645806300000|2022-02-25 16:25:00|105.36|105.3|105.34|105.26|105.62|105.56|105.32|105.26|838709
1646035200000|2022-02-28 08:00:00|104.56|104.36|104.12|103.8|104.9|104.36|101.82|101|1786812
1646035500000|2022-02-28 08:05:00|104.1|103.64|103.48|103.14|104.9|104.44|103.04|103|829468
1646035800000|2022-02-28 08:10:00|103.46|103.28|103.78|103.6|103.94|103.72|102.94|102.78|978248
1646036100000|2022-02-28 08:15:00|103.84|103.64|104.42|104.28|104.8|104.54|103.7|103.46|494702
1646036400000|2022-02-28 08:20:00|104.4|104.26|104.62|104.54|104.66|104.6|103.82|103.72|335677
1646036700000|2022-02-28 08:25:00|104.64|104.56|105.6|105.46|105.68|105.5|104.64|104.56|391541
1646037000000|2022-02-28 08:30:00|105.54|105.36|105.18|105.12|105.58|105.46|104.7|104.66|391748
1646037300000|2022-02-28 08:35:00|105.2|105.14|105|104.94|105.44|105.32|104.9|104.72|286599
1646037600000|2022-02-28 08:40:00|104.98|104.92|105.18|105.08|105.24|105.14|104.64|104.54|264560
1646037900000|2022-02-28 08:45:00|105.16|105.1|105.12|105|105.2|105.1|104.7|104.58|307257
1646038200000|2022-02-28 08:50:00|105.16|104.98|104.42|104.32|105.24|105.2|104.42|104.32|464522
1646038500000|2022-02-28 08:55:00|104.4|104.28|103.86|103.74|104.54|104.48|103.84|103.68|401579
1646038800000|2022-02-28 09:00:00|103.88|103.72|103.68|103.58|104|103.92|103.52|103.4|247348
1646039100000|2022-02-28 09:05:00|103.72|103.56|103.88|103.76|104|103.88|103.36|103.2|393687
1646039400000|2022-02-28 09:10:00|103.9|103.8|103.7|103.62|104.32|104.18|103.62|103.5|320774
1646039700000|2022-02-28 09:15:00|103.72|103.6|103.82|103.72|104.08|104.04|103.62|103.52|280027
1646040000000|2022-02-28 09:20:00|103.86|103.74|104.2|104.08|104.3|104.2|103.82|103.66|187982
1646040300000|2022-02-28 09:25:00|104.22|104.04|104.04|103.94|104.28|104.18|103.92|103.8|307126
1646040600000|2022-02-28 09:30:00|104.08|103.96|104.12|104|104.44|104.28|104|103.94|228743
1646040900000|2022-02-28 09:35:00|104.14|104.04|104.04|103.96|104.18|104.08|103.86|103.76|212446
1646041200000|2022-02-28 09:40:00|104.02|103.94|104.42|104.34|104.56|104.44|103.98|103.92|206961
1646041500000|2022-02-28 09:45:00|104.44|104.32|103.9|103.78|104.54|104.48|103.82|103.72|896385
1646041800000|2022-02-28 09:50:00|103.92|103.8|103.76|103.66|103.92|103.82|103.48|103.36|704801
1646042100000|2022-02-28 09:55:00|103.78|103.68|103.98|103.92|104.12|104|103.72|103.64|197111
1646042400000|2022-02-28 10:00:00|103.96|103.9|104.24|104.14|104.38|104.28|103.92|103.86|208873
1646042700000|2022-02-28 10:05:00|104.26|104.12|105.1|105.02|105.14|105.06|104.24|104.12|347107
1646043000000|2022-02-28 10:10:00|105.08|105|104.76|104.66|105.08|105|104.62|104.5|158218
1646043300000|2022-02-28 10:15:00|104.74|104.64|104.5|104.42|104.86|104.78|104.5|104.4|132992
1646043600000|2022-02-28 10:20:00|104.52|104.46|104.6|104.52|104.68|104.58|104.4|104.32|58162
1646043900000|2022-02-28 10:25:00|104.58|104.5|104.44|104.34|104.6|104.52|104.32|104.26|347199
1646044200000|2022-02-28 10:30:00|104.4|104.32|104.16|104.08|104.48|104.42|104.12|104.02|204349
1646044500000|2022-02-28 10:35:00|104.14|104.04|103.9|103.82|104.14|104.08|103.72|103.68|126046
1646044800000|2022-02-28 10:40:00|103.84|103.8|104.02|103.94|104.04|103.94|103.66|103.58|269866
1646045100000|2022-02-28 10:45:00|104.04|103.96|104.6|104.5|104.76|104.64|104|103.9|207990
1646045400000|2022-02-28 10:50:00|104.56|104.48|104.48|104.38|104.7|104.6|104.38|104.28|137374
1646045700000|2022-02-28 10:55:00|104.5|104.4|104.58|104.5|104.62|104.54|104.28|104.2|161880
1646046000000|2022-02-28 11:00:00|104.56|104.48|104.66|104.56|104.86|104.78|104.36|104.3|275592
1646046300000|2022-02-28 11:05:00|104.68|104.58|104.46|104.4|104.78|104.68|104.46|104.4|118782
1646046600000|2022-02-28 11:10:00|104.44|104.36|104.3|104.2|104.5|104.48|104.28|104.2|102199
1646046900000|2022-02-28 11:15:00|104.28|104.22|103.7|103.6|104.28|104.22|103.7|103.58|140879
1646047200000|2022-02-28 11:20:00|103.72|103.62|103.54|103.46|103.8|103.66|103.38|103.3|205890
1646047500000|2022-02-28 11:25:00|103.5|103.44|103.28|103.24|103.54|103.48|103.2|103.14|302415
1646047800000|2022-02-28 11:30:00|103.3|103.26|103.44|103.38|103.5|103.42|103.3|103.24|133556
1646048100000|2022-02-28 11:35:00|103.46|103.4|103.12|103.04|103.54|103.44|103.06|103|251690
1646048400000|2022-02-28 11:40:00|103.1|103.02|102.8|102.74|103.18|103.1|102.74|102.64|382232
1646048700000|2022-02-28 11:45:00|102.82|102.78|102.6|102.52|103|102.92|102.6|102.5|249163
1646049000000|2022-02-28 11:50:00|102.62|102.54|102.38|102.34|102.62|102.58|102.36|102.26|338796
1646049300000|2022-02-28 11:55:00|102.4|102.32|102.14|102.06|102.5|102.42|102.14|102.04|1017884
1646049600000|2022-02-28 12:00:00|102.16|102.04|101.68|101.6|102.38|102.26|101.68|101.58|391782
1646049900000|2022-02-28 12:05:00|101.7|101.56|101.76|101.68|101.88|101.76|101.44|101.34|1108763
1646050200000|2022-02-28 12:10:00|101.78|101.72|102.02|101.92|102.28|102.22|101.68|101.62|2545041
1646050500000|2022-02-28 12:15:00|101.98|102|101.98|101.92|102.04|102|101.72|101.62|270502
1646050800000|2022-02-28 12:20:00|102.02|101.94|102.52|102.4|102.9|102.76|102.02|101.94|958165
1646051100000|2022-02-28 12:25:00|102.5|102.38|102.56|102.46|102.58|102.48|102.22|102.12|514317
1646051400000|2022-02-28 12:30:00|102.54|102.44|102.74|102.66|102.9|102.8|102.44|102.32|152635
1646051700000|2022-02-28 12:35:00|102.72|102.64|102.64|102.54|102.72|102.64|102.46|102.36|123929
1646052000000|2022-02-28 12:40:00|102.66|102.52|102.7|102.62|103.02|102.9|102.4|102.28|451463
1646052300000|2022-02-28 12:45:00|102.68|102.64|103|102.92|103|102.92|102.66|102.6|99664
1646052600000|2022-02-28 12:50:00|102.98|102.9|102.88|102.76|102.98|102.9|102.54|102.48|246929
1646052900000|2022-02-28 12:55:00|102.86|102.72|101.92|101.8|102.86|102.72|101.8|101.68|217176
1646053200000|2022-02-28 13:00:00|101.88|101.78|101.68|101.58|101.98|101.84|101.52|101.44|385058
1646053500000|2022-02-28 13:05:00|101.7|101.6|101.66|101.6|101.72|101.6|101.42|101.38|660908
1646053800000|2022-02-28 13:10:00|101.64|101.58|101.18|101.1|101.72|101.64|101.18|101.1|543680
1646054100000|2022-02-28 13:15:00|101.16|101.08|101.28|101.18|101.36|101.26|101.02|101|277168
1646054400000|2022-02-28 13:20:00|101.3|101.2|101.5|101.38|101.76|101.66|101.24|101.12|209837
1646054700000|2022-02-28 13:25:00|101.46|101.42|101.3|101.24|101.6|101.58|101.3|101.24|223648
1646055000000|2022-02-28 13:30:00|101.28|101.2|101.08|101|101.32|101.28|101.04|101|288009
1646055300000|2022-02-28 13:35:00|101.06|100.98|100.84|100.74|101.22|101.18|100.84|100.74|801720
1646055600000|2022-02-28 13:40:00|100.86|100.76|100.82|100.72|101|100.9|100.62|100.52|185811
1646055900000|2022-02-28 13:45:00|100.84|100.76|100.58|100.48|100.88|100.82|100.38|100.34|298880
1646056200000|2022-02-28 13:50:00|100.6|100.5|100.54|100.46|100.8|100.7|100.48|100.4|254516
1646056500000|2022-02-28 13:55:00|100.56|100.44|100.34|100.28|100.72|100.6|100.34|100.28|201318
1646056800000|2022-02-28 14:00:00|100.32|100.26|100.58|100.5|100.68|100.62|100.18|100.12|496112
1646057100000|2022-02-28 14:05:00|100.6|100.52|100.22|100.1|100.62|100.52|100.12|100.04|192688
1646057400000|2022-02-28 14:10:00|100.24|100.12|100.54|100.44|100.6|100.56|100.18|100.1|570580
1646057700000|2022-02-28 14:15:00|100.56|100.46|100.58|100.5|101.14|101.02|100.52|100.46|212121
1646058000000|2022-02-28 14:20:00|100.56|100.46|100.3|100.22|100.68|100.64|100.3|100.22|423913
1646058300000|2022-02-28 14:25:00|100.28|100.24|100.3|100.2|100.62|100.52|100.14|100.08|513721
1646058600000|2022-02-28 14:30:00|100.26|100.18|100.24|100.14|101|100.92|100.18|100.1|902849
1646058900000|2022-02-28 14:35:00|100.26|100.16|100.52|100.44|100.64|100.56|100.14|100.04|623302
1646059200000|2022-02-28 14:40:00|100.5|100.42|100.58|100.5|100.62|100.52|100.14|100.06|543043
1646059500000|2022-02-28 14:45:00|100.62|100.52|100.1|100.04|100.62|100.56|100.1|100.02|478104
1646059800000|2022-02-28 14:50:00|100.08|100.02|100.12|100.06|100.34|100.26|100.08|100.02|599874
1646060100000|2022-02-28 14:55:00|100.14|100.04|100.6|100.5|100.62|100.54|99.98|99.9|1961471
1646060400000|2022-02-28 15:00:00|100.64|100.52|100.14|100.1|100.98|100.86|100.12|100.04|428134
1646060700000|2022-02-28 15:05:00|100.16|100.12|100.52|100.46|100.7|100.6|100.12|100.06|651808
1646061000000|2022-02-28 15:10:00|100.54|100.48|100.64|100.54|100.66|100.58|100.2|100.14|432881
1646061300000|2022-02-28 15:15:00|100.68|100.58|100.74|100.7|101.22|101.14|100.64|100.54|462004
1646061600000|2022-02-28 15:20:00|100.76|100.72|101.62|101.48|101.64|101.56|100.74|100.72|385304
1646061900000|2022-02-28 15:25:00|101.6|101.54|101.92|101.8|102.12|102.04|101.5|101.4|351637
1646062200000|2022-02-28 15:30:00|101.9|101.92|102.18|102.1|102.56|102.48|101.84|101.76|650864
1646062500000|2022-02-28 15:35:00|102.2|102.12|103|102.92|103|102.92|102.2|102.12|1174670
1646062800000|2022-02-28 15:40:00|103.02|103|102.74|102.66|103.46|103.42|102.72|102.62|347210
1646063100000|2022-02-28 15:45:00|102.7|102.64|102.78|102.68|102.94|102.88|102.5|102.44|312767
1646063400000|2022-02-28 15:50:00|102.74|102.66|102.96|102.92|103.04|102.94|102.74|102.66|469623
1646063700000|2022-02-28 15:55:00|103.02|102.94|103.08|103.02|103.2|103.1|102.82|102.8|633717
1646064000000|2022-02-28 16:00:00|103.06|103|102.56|102.5|103.06|103|102.56|102.5|524882
1646064300000|2022-02-28 16:05:00|102.6|102.52|103.34|103.24|103.44|103.36|102.56|102.5|369317
1646064600000|2022-02-28 16:10:00|103.32|103.22|102.9|102.82|103.5|103.44|102.76|102.66|549542
1646064900000|2022-02-28 16:15:00|102.92|102.84|103.18|103.12|103.32|103.2|102.72|102.66|414466
1646065200000|2022-02-28 16:20:00|103.16|103.1|103.46|103.4|103.5|103.42|103.12|103.04|359048
1646065500000|2022-02-28 16:25:00|103.44|103.38|103.66|103.56|103.9|103.82|103.38|103.32|581203
1646121600000|2022-03-01 08:00:00|102.98|102.76|102.98|102.72|103.2|102.98|101.98|101.66|1000675
1646121900000|2022-03-01 08:05:00|103|102.74|103.82|103.58|103.98|103.76|102.92|102.62|461273
1646122200000|2022-03-01 08:10:00|103.8|103.56|104.08|103.92|104.98|104.78|103.68|103.4|519176
1646122500000|2022-03-01 08:15:00|104.06|103.86|103.78|103.6|104.42|104.26|103.6|103.38|469132
1646122800000|2022-03-01 08:20:00|103.76|103.56|103.14|102.96|103.92|103.72|102.76|102.54|286252
1646123100000|2022-03-01 08:25:00|103.12|102.94|103.48|103.32|103.6|103.48|102.96|102.88|145039
1646123400000|2022-03-01 08:30:00|103.46|103.34|104.06|103.96|104.2|104.1|103.16|103|361300
1646123700000|2022-03-01 08:35:00|104.14|104|104.34|104.28|104.7|104.56|104.08|103.94|543427
1646124000000|2022-03-01 08:40:00|104.36|104.3|104.22|104.1|104.5|104.44|104|103.94|270126
1646124300000|2022-03-01 08:45:00|104.24|104.08|104.88|104.72|105|104.88|104.24|104.08|933362
1646124600000|2022-03-01 08:50:00|104.9|104.74|104.32|104.22|104.9|104.76|104.3|104.22|274919
1646124900000|2022-03-01 08:55:00|104.3|104.26|104.2|104.1|104.56|104.44|104.16|104.1|111131
1646125200000|2022-03-01 09:00:00|104.18|104.06|104.76|104.58|104.78|104.62|104.14|104.06|139062
1646125500000|2022-03-01 09:05:00|104.74|104.56|104.44|104.28|104.76|104.6|104.18|104.06|235939
1646125800000|2022-03-01 09:10:00|104.42|104.24|104.22|104.08|104.42|104.24|103.96|103.88|202203
1646126100000|2022-03-01 09:15:00|104.2|104.12|104.34|104.18|104.66|104.5|104.08|103.96|174376
1646126400000|2022-03-01 09:20:00|104.3|104.16|103.5|103.4|104.3|104.16|103.48|103.3|146026
1646126700000|2022-03-01 09:25:00|103.54|103.42|103.46|103.38|103.76|103.62|103.42|103.34|396846
1646127000000|2022-03-01 09:30:00|103.44|103.36|103.54|103.4|103.56|103.5|103.14|103.04|126742
1646127300000|2022-03-01 09:35:00|103.56|103.42|103.06|102.9|103.66|103.52|102.84|102.74|214344
1646127600000|2022-03-01 09:40:00|103.08|102.92|102.4|102.26|103.1|103|102.28|102.14|264601
1646127900000|2022-03-01 09:45:00|102.42|102.24|101.96|101.84|102.42|102.24|101.7|101.58|292306
1646128200000|2022-03-01 09:50:00|102|101.86|101.5|101.34|102|101.92|101.4|101.26|342278
1646128500000|2022-03-01 09:55:00|101.48|101.36|101.18|101.1|101.58|101.5|101.16|101.1|651279
1646128800000|2022-03-01 10:00:00|101.16|101.08|100.96|100.88|101.2|101.12|100.78|100.68|508175
1646129100000|2022-03-01 10:05:00|100.94|100.84|100.46|100.38|100.96|100.86|100.26|100.2|633002
1646129400000|2022-03-01 10:10:00|100.5|100.4|100.74|100.7|100.82|100.72|100.26|100.2|589277
1646129700000|2022-03-01 10:15:00|100.76|100.72|101.18|101.06|101.22|101.06|100.4|100.3|1044362
1646130000000|2022-03-01 10:20:00|101.12|101.04|100.98|100.9|101.48|101.34|100.76|100.66|592722
1646130300000|2022-03-01 10:25:00|101.04|100.86|100.78|100.66|101.06|101|100.72|100.66|275966
1646130600000|2022-03-01 10:30:00|100.8|100.68|100.56|100.48|100.8|100.72|100.3|100.24|338955
1646130900000|2022-03-01 10:35:00|100.54|100.46|100.54|100.46|100.66|100.56|100.18|100.1|308009
1646131200000|2022-03-01 10:40:00|100.52|100.44|100.68|100.62|100.82|100.68|100.24|100.16|222546
1646131500000|2022-03-01 10:45:00|100.7|100.64|100.64|100.6|100.78|100.68|100.46|100.36|325957
1646131800000|2022-03-01 10:50:00|100.66|100.62|100.76|100.66|100.82|100.78|100.58|100.5|616160
1646132100000|2022-03-01 10:55:00|100.74|100.64|100.5|100.42|100.92|100.82|100.5|100.42|331817
1646132400000|2022-03-01 11:00:00|100.52|100.44|100.94|100.84|101|100.96|100.44|100.36|131544
1646132700000|2022-03-01 11:05:00|100.92|100.82|100.38|100.28|101|100.9|100.34|100.26|266078
1646133000000|2022-03-01 11:10:00|100.42|100.3|100.36|100.26|100.7|100.6|100.26|100.16|423236
1646133300000|2022-03-01 11:15:00|100.34|100.24|100.2|100.16|100.52|100.44|100.16|100.08|336832
1646133600000|2022-03-01 11:20:00|100.22|100.14|100.44|100.36|100.62|100.52|99.86|99.8|777930
1646133900000|2022-03-01 11:25:00|100.42|100.32|100.12|100.02|100.78|100.66|100.04|99.91|195902
1646134200000|2022-03-01 11:30:00|100.14|100|100.04|99.98|100.18|100.12|99.98|99.91|495415
1646134500000|2022-03-01 11:35:00|100.02|99.94|99.95|99.92|100.1|99.99|99.76|99.64|749076
1646134800000|2022-03-01 11:40:00|99.96|99.94|99.93|99.85|100.14|100.1|99.89|99.8|299779
1646135100000|2022-03-01 11:45:00|99.92|99.84|99.51|99.49|99.93|99.89|99.43|99.38|523411
1646135400000|2022-03-01 11:50:00|99.52|99.44|99.13|99.06|99.58|99.5|99.1|99.02|839756
1646135700000|2022-03-01 11:55:00|99.12|99.04|99.47|99.37|99.5|99.4|98.97|98.88|481972
1646136000000|2022-03-01 12:00:00|99.48|99.38|99.5|99.4|99.62|99.5|99.22|99.16|330762
1646136300000|2022-03-01 12:05:00|99.49|99.41|99.8|99.72|99.92|99.86|99.41|99.34|187858
1646136600000|2022-03-01 12:10:00|99.81|99.74|99.34|99.26|99.86|99.79|99.32|99.26|206729
1646136900000|2022-03-01 12:15:00|99.36|99.31|99.16|99.1|99.39|99.33|99.15|99.06|286591
1646137200000|2022-03-01 12:20:00|99.12|99.08|99.61|99.56|99.72|99.65|99.12|99.07|318398
1646137500000|2022-03-01 12:25:00|99.6|99.57|99.62|99.56|99.69|99.6|99.49|99.44|108905
1646137800000|2022-03-01 12:30:00|99.61|99.53|99.5|99.44|99.81|99.71|99.49|99.4|396233
1646138100000|2022-03-01 12:35:00|99.48|99.42|99.4|99.36|99.64|99.6|99.09|99.05|299743
1646138400000|2022-03-01 12:40:00|99.38|99.32|99.02|98.93|99.54|99.5|98.93|98.87|502626
1646138700000|2022-03-01 12:45:00|99.03|98.91|98.79|98.73|99.03|98.91|98.66|98.6|434543
1646139000000|2022-03-01 12:50:00|98.8|98.7|98.59|98.54|98.84|98.82|98.59|98.54|291588
1646139300000|2022-03-01 12:55:00|98.63|98.55|98.9|98.85|98.93|98.85|98.63|98.55|277358
1646139600000|2022-03-01 13:00:00|98.89|98.83|98.72|98.62|98.96|98.9|98.64|98.6|270538
1646139900000|2022-03-01 13:05:00|98.69|98.6|98.7|98.64|98.91|98.85|98.37|98.3|481435
1646140200000|2022-03-01 13:10:00|98.69|98.61|98.71|98.67|98.86|98.84|98.6|98.53|335430
1646140500000|2022-03-01 13:15:00|98.73|98.68|98.55|98.49|98.78|98.72|98.44|98.37|328166
1646140800000|2022-03-01 13:20:00|98.56|98.5|98.65|98.58|98.78|98.71|98.54|98.5|185360
1646141100000|2022-03-01 13:25:00|98.69|98.61|99.07|98.99|99.08|99|98.51|98.43|216705
1646141400000|2022-03-01 13:30:00|99.1|99|98.89|98.76|99.12|99.04|98.55|98.44|266616
1646141700000|2022-03-01 13:35:00|98.84|98.75|98.97|98.86|99.06|98.97|98.7|98.61|447958
1646142000000|2022-03-01 13:40:00|98.96|98.85|98.79|98.71|98.97|98.87|98.65|98.55|349369
1646142300000|2022-03-01 13:45:00|98.76|98.72|98.48|98.4|98.79|98.72|98.45|98.4|358149
1646142600000|2022-03-01 13:50:00|98.46|98.38|98.72|98.64|98.72|98.67|98.35|98.29|470901
1646142900000|2022-03-01 13:55:00|98.76|98.66|98.34|98.28|98.8|98.7|98.29|98.26|421828
1646143200000|2022-03-01 14:00:00|98.36|98.3|98.3|98.26|98.78|98.72|98.25|98.2|422437
1646143500000|2022-03-01 14:05:00|98.29|98.23|98.37|98.31|98.54|98.48|98.2|98.13|891984
1646143800000|2022-03-01 14:10:00|98.34|98.3|98.23|98.15|98.54|98.51|98.16|98.1|326741
1646144100000|2022-03-01 14:15:00|98.25|98.17|98.09|98.04|98.42|98.38|98.05|98|558047
1646144400000|2022-03-01 14:20:00|98.1|98.03|97.5|97.4|98.1|98.04|97.41|97.37|1246603
1646144700000|2022-03-01 14:25:00|97.45|97.38|96.92|96.81|97.52|97.43|96.8|96.72|1747745
1646145000000|2022-03-01 14:30:00|96.93|96.82|97.13|97.07|97.32|97.28|96.77|96.72|1356781
1646145300000|2022-03-01 14:35:00|97.11|97.08|97.3|97.2|97.3|97.2|96.91|96.87|914652
1646145600000|2022-03-01 14:40:00|97.29|97.18|97.75|97.7|97.9|97.78|96.79|96.71|853722
1646145900000|2022-03-01 14:45:00|97.77|97.71|97.38|97.32|98.09|97.95|97.13|97.05|566182
1646146200000|2022-03-01 14:50:00|97.39|97.33|97.02|96.97|97.5|97.41|96.95|96.91|478281
1646146500000|2022-03-01 14:55:00|97.05|96.99|97.32|97.22|97.35|97.3|96.77|96.7|764773
1646146800000|2022-03-01 15:00:00|97.35|97.23|97.11|97.02|97.85|97.7|97.05|97|755147
1646147100000|2022-03-01 15:05:00|97.1|97|96.3|96.26|97.21|97.11|96.3|96.25|776770
1646147400000|2022-03-01 15:10:00|96.34|96.25|95.69|95.6|96.37|96.31|95.14|95|3175033
1646147700000|2022-03-01 15:15:00|95.73|95.61|95.95|95.89|96.28|96.2|95.49|95.38|1655237
1646148000000|2022-03-01 15:20:00|96|95.9|95.93|95.86|96.08|96.05|95.6|95.57|884115
1646148300000|2022-03-01 15:25:00|95.96|95.87|95.75|95.65|96.02|96|95.38|95.26|1156106
1646148600000|2022-03-01 15:30:00|95.77|95.66|95.8|95.74|96.34|96.3|95.59|95.48|1489757
1646148900000|2022-03-01 15:35:00|95.78|95.69|95.59|95.53|95.8|95.72|95.56|95.5|1065250
1646149200000|2022-03-01 15:40:00|95.57|95.51|95.32|95.24|95.63|95.56|95.1|95|1829719
1646149500000|2022-03-01 15:45:00|95.33|95.23|94.53|94.45|95.43|95.32|94.4|94.25|1449916
1646149800000|2022-03-01 15:50:00|94.51|94.43|94.42|94.35|94.73|94.67|94.39|94.32|944124
1646150100000|2022-03-01 15:55:00|94.39|94.33|94.12|94.06|94.42|94.35|94.09|94.01|1205543
1646150400000|2022-03-01 16:00:00|94.11|94.03|93.83|93.81|94.34|94.29|93.78|93.69|1697646
1646150700000|2022-03-01 16:05:00|93.85|93.82|93.72|93.66|94.15|94.11|93.62|93.58|992491
1646151000000|2022-03-01 16:10:00|93.73|93.66|93.55|93.44|93.77|93.71|93|92.91|239544
1646151300000|2022-03-01 16:15:00|93.57|93.46|93.05|93.01|93.57|93.46|93.03|92.98|194894
1646151600000|2022-03-01 16:20:00|93.03|92.99|92.92|92.84|93.05|93|92.74|92.68|179597
1646151900000|2022-03-01 16:25:00|92.87|92.83|92.42|92.34|92.89|92.83|92.42|92.31|240984
1646208000000|2022-03-02 08:00:00|91.99|91.53|90.69|90.49|95|93.64|90.67|90.48|3197513
1646208300000|2022-03-02 08:05:00|90.7|90.48|90.23|90.01|91.13|90.81|89.66|89.51|2227140
1646208600000|2022-03-02 08:10:00|90.13|89.97|87.91|87.63|90.53|90.32|87.12|87|3474298
1646208900000|2022-03-02 08:15:00|87.92|87.65|88.79|88.63|89.2|88.93|87.67|87.5|2285686
1646209200000|2022-03-02 08:20:00|88.8|88.64|89.4|89.26|89.91|89.81|88.5|88.42|1863864
1646209500000|2022-03-02 08:25:00|89.24|89.23|90.86|90.7|91.01|90.9|89.09|89.01|1694293
1646209800000|2022-03-02 08:30:00|90.85|90.81|90.26|90.13|90.96|90.81|90.2|90.02|862433
1646210100000|2022-03-02 08:35:00|90.29|90.15|91.67|91.49|91.78|91.59|90.13|90.01|1427055
1646210400000|2022-03-02 08:40:00|91.64|91.5|90.65|90.5|91.64|91.53|90.56|90.41|667447
1646210700000|2022-03-02 08:45:00|90.71|90.55|90.42|90.3|90.9|90.72|90.08|90|890327
1646211000000|2022-03-02 08:50:00|90.43|90.25|89.87|89.8|90.76|90.66|89.85|89.79|693240
1646211300000|2022-03-02 08:55:00|89.86|89.79|89.85|89.76|90.11|90|89.7|89.57|540272
1646211600000|2022-03-02 09:00:00|89.84|89.78|89.95|89.85|90.09|90.02|89.7|89.58|792089
1646211900000|2022-03-02 09:05:00|89.98|89.9|90.8|90.64|90.95|90.86|89.98|89.88|643220
1646212200000|2022-03-02 09:10:00|90.81|90.67|92|91.84|92|91.93|90.75|90.67|866709
1646212500000|2022-03-02 09:15:00|91.98|91.87|91.92|91.78|92.2|92.05|91.68|91.5|712297
1646212800000|2022-03-02 09:20:00|91.9|91.79|91.48|91.39|91.95|91.8|91.47|91.38|511218
1646213100000|2022-03-02 09:25:00|91.46|91.4|91.69|91.61|91.69|91.63|91.08|91|308382
1646213400000|2022-03-02 09:30:00|91.67|91.62|93.11|92.91|93.28|93.09|91.59|91.51|1041588
1646213700000|2022-03-02 09:35:00|93.1|92.92|94.47|94.24|94.62|94.44|92.71|92.62|1192614
1646214000000|2022-03-02 09:40:00|94.46|94.23|94.45|94.28|94.5|94.4|93.94|93.79|1218819
1646214300000|2022-03-02 09:45:00|94.46|94.24|96|95.84|96.07|95.88|94.37|94.2|1185726
1646214600000|2022-03-02 09:50:00|95.99|95.87|94.68|94.53|96.08|95.92|94.46|94.35|1174362
1646214900000|2022-03-02 09:55:00|94.67|94.49|95.17|95.02|95.27|95.12|94.66|94.49|340948
1646215200000|2022-03-02 10:00:00|95.12|95.01|94.16|94.02|95.29|95.15|94.14|94.02|510573
1646215500000|2022-03-02 10:05:00|94.15|94|93.76|93.67|94.15|94.14|93.6|93.51|501111
1646215800000|2022-03-02 10:10:00|93.75|93.68|93.76|93.66|93.82|93.72|93.35|93.23|329443
1646216100000|2022-03-02 10:15:00|93.75|93.65|94.92|94.81|94.95|94.84|93.55|93.44|580056
1646216400000|2022-03-02 10:20:00|94.91|94.79|95.55|95.44|95.63|95.52|94.75|94.59|557236
1646216700000|2022-03-02 10:25:00|95.54|95.43|96|95.92|96|95.99|95.43|95.34|646258
1646217000000|2022-03-02 10:30:00|95.99|95.91|95.41|95.32|95.99|95.91|95.29|95.21|475577
1646217300000|2022-03-02 10:35:00|95.4|95.34|95.06|95|95.53|95.5|95.05|95|316259
1646217600000|2022-03-02 10:40:00|95.05|94.97|95.37|95.27|96|95.92|95|94.89|333103
1646217900000|2022-03-02 10:45:00|95.4|95.25|94.6|94.43|95.64|95.55|94.49|94.36|634896
1646218200000|2022-03-02 10:50:00|94.57|94.44|94.37|94.21|94.58|94.45|93.99|93.84|349373
1646218500000|2022-03-02 10:55:00|94.36|94.24|94.75|94.65|94.97|94.8|94.34|94.2|565852
1646218800000|2022-03-02 11:00:00|94.74|94.62|94.3|94.22|94.97|94.8|94.3|94.18|464013
1646219100000|2022-03-02 11:05:00|94.28|94.2|94.04|93.92|94.29|94.23|93.94|93.85|224247
1646219400000|2022-03-02 11:10:00|94.05|93.93|93.94|93.82|94.33|94.27|93.87|93.77|445674
1646219700000|2022-03-02 11:15:00|93.97|93.83|94.14|94.05|94.19|94.1|93.88|93.77|315002
1646220000000|2022-03-02 11:20:00|94.16|94.06|94.56|94.46|94.77|94.64|94.13|94.05|297504
1646220300000|2022-03-02 11:25:00|94.57|94.47|95.46|95.34|95.46|95.34|94.56|94.47|254290
1646220600000|2022-03-02 11:30:00|95.45|95.33|95.36|95.26|95.45|95.33|94.84|94.75|436211
1646220900000|2022-03-02 11:35:00|95.38|95.27|94.98|94.89|95.46|95.38|94.93|94.79|203335
1646221200000|2022-03-02 11:40:00|94.99|94.9|94.84|94.73|95.06|94.96|94.53|94.45|230847
1646221500000|2022-03-02 11:45:00|94.79|94.74|94.82|94.77|95.11|95.01|94.76|94.67|166821
1646221800000|2022-03-02 11:50:00|94.84|94.78|95.04|94.96|95.19|95.12|94.74|94.68|319117
1646222100000|2022-03-02 11:55:00|95.01|94.93|94.75|94.7|95.3|95.23|94.75|94.69|215795
1646222400000|2022-03-02 12:00:00|94.74|94.69|94.51|94.45|94.74|94.71|94.44|94.4|194659
1646222700000|2022-03-02 12:05:00|94.5|94.41|94.38|94.3|94.78|94.68|94.35|94.29|378061
1646223000000|2022-03-02 12:10:00|94.37|94.31|94.84|94.74|94.9|94.83|94.35|94.29|403140
1646223300000|2022-03-02 12:15:00|94.86|94.75|95.22|95.12|95.42|95.35|94.86|94.75|283920
1646223600000|2022-03-02 12:20:00|95.24|95.13|95.13|95.02|95.25|95.17|94.58|94.51|348867
1646223900000|2022-03-02 12:25:00|95.12|94.99|94.84|94.8|95.12|94.99|94.62|94.55|279760
1646224200000|2022-03-02 12:30:00|94.88|94.81|94.11|94|94.94|94.86|93.87|93.81|362208
1646224500000|2022-03-02 12:35:00|94.1|93.99|93.5|93.47|94.14|94.06|93.47|93.4|172950
1646224800000|2022-03-02 12:40:00|93.49|93.46|93.57|93.48|93.84|93.73|93.4|93.32|312085
1646225100000|2022-03-02 12:45:00|93.58|93.44|93.61|93.57|93.72|93.64|93.48|93.39|278685
1646225400000|2022-03-02 12:50:00|93.66|93.59|93.85|93.79|93.9|93.82|93.56|93.5|158880
1646225700000|2022-03-02 12:55:00|93.83|93.77|93.61|93.53|93.98|93.89|93.48|93.43|340739
1646226000000|2022-03-02 13:00:00|93.6|93.54|93.73|93.67|93.85|93.79|93.53|93.44|154433
1646226300000|2022-03-02 13:05:00|93.74|93.68|93.96|93.84|93.98|93.88|93.55|93.44|181618
1646226600000|2022-03-02 13:10:00|93.95|93.85|93.55|93.47|93.95|93.89|93.38|93.31|171852
1646226900000|2022-03-02 13:15:00|93.54|93.48|93.45|93.39|93.7|93.58|93.36|93.31|486823
1646227200000|2022-03-02 13:20:00|93.48|93.41|93.22|93.12|93.61|93.54|93.17|93.09|141661
1646227500000|2022-03-02 13:25:00|93.21|93.1|93.06|93|93.22|93.14|92.98|92.9|201480
1646227800000|2022-03-02 13:30:00|93.07|93.01|92.66|92.62|93.28|93.18|92.66|92.62|192582
1646228100000|2022-03-02 13:35:00|92.68|92.58|92.63|92.58|92.9|92.79|92.63|92.57|161120
1646228400000|2022-03-02 13:40:00|92.64|92.54|92.29|92.19|92.74|92.66|92.28|92.18|200183
1646228700000|2022-03-02 13:45:00|92.27|92.16|92.12|92.05|92.33|92.25|92.08|92|122192
1646229000000|2022-03-02 13:50:00|92.16|92.06|92.47|92.36|92.69|92.63|92.12|92.06|232891
1646229300000|2022-03-02 13:55:00|92.46|92.33|92.77|92.69|92.82|92.71|92.39|92.28|204975
1646229600000|2022-03-02 14:00:00|92.76|92.66|92.49|92.43|92.77|92.66|92.48|92.36|97375
1646229900000|2022-03-02 14:05:00|92.48|92.42|92.2|92.13|92.48|92.42|92.13|92.04|153721
1646230200000|2022-03-02 14:10:00|92.19|92.15|92.14|92.07|92.29|92.2|92.08|92.02|147265
1646230500000|2022-03-02 14:15:00|92.13|92.08|92.54|92.45|92.64|92.54|92.05|92|168496
1646230800000|2022-03-02 14:20:00|92.53|92.44|93|92.95|93.06|92.97|92.36|92.28|149468
1646231100000|2022-03-02 14:25:00|93.06|92.97|93.61|93.56|93.82|93.7|93|92.95|559326
1646231400000|2022-03-02 14:30:00|93.6|93.55|93.85|93.73|93.94|93.85|93.25|93.18|703114
1646231700000|2022-03-02 14:35:00|93.86|93.74|94.56|94.46|94.97|94.85|93.81|93.74|880365
1646232000000|2022-03-02 14:40:00|94.5|94.47|94.51|94.48|94.79|94.76|94.43|94.29|955906
1646232300000|2022-03-02 14:45:00|94.53|94.5|95.59|95.51|95.63|95.54|94.47|94.43|2579629
1646232600000|2022-03-02 14:50:00|95.68|95.52|95.47|95.42|96.09|95.99|95.41|95.3|778352
1646232900000|2022-03-02 14:55:00|95.49|95.44|95.34|95.3|95.53|95.5|95.18|95.11|463005
1646233200000|2022-03-02 15:00:00|95.32|95.29|96.03|95.97|96.1|96.01|95.29|95.2|961360
1646233500000|2022-03-02 15:05:00|96|95.98|95.87|95.82|96.1|96.03|95.22|95.14|670301
1646233800000|2022-03-02 15:10:00|95.88|95.83|95.65|95.61|95.89|95.84|95.52|95.44|276945
1646234100000|2022-03-02 15:15:00|95.64|95.58|96.03|95.97|96.16|96.11|95.46|95.36|434856
1646234400000|2022-03-02 15:20:00|96.02|95.95|96.11|96.01|96.23|96.12|95.89|95.78|264340
1646234700000|2022-03-02 15:25:00|96.1|96|95.81|95.77|96.21|96.1|95.46|95.32|487563
1646235000000|2022-03-02 15:30:00|95.8|95.79|96.02|95.93|96.1|96.03|95.55|95.48|213278
1646235300000|2022-03-02 15:35:00|96.01|95.97|96.55|96.44|96.63|96.53|95.88|95.81|465723
1646235600000|2022-03-02 15:40:00|96.54|96.46|97.08|97.01|97.3|97.18|96.44|96.41|403474
1646235900000|2022-03-02 15:45:00|97.16|97.03|97.1|97.02|97.5|97.42|96.96|96.92|668461
1646236200000|2022-03-02 15:50:00|97.12|97.07|96.81|96.74|97.24|97.14|96.75|96.65|371407
1646236500000|2022-03-02 15:55:00|96.8|96.68|96.96|96.92|97.49|97.4|96.44|96.35|808395
1646236800000|2022-03-02 16:00:00|97.02|96.94|97.79|97.7|97.85|97.74|96.71|96.62|659120
1646237100000|2022-03-02 16:05:00|97.83|97.71|98.08|98|98.2|98.12|97.37|97.27|1216278
1646237400000|2022-03-02 16:10:00|98.06|98.02|98.51|98.46|98.56|98.48|97.85|97.78|563412
1646237700000|2022-03-02 16:15:00|98.5|98.47|98.19|98.13|98.68|98.61|98.13|98.05|951407
1646238000000|2022-03-02 16:20:00|98.18|98.11|97.76|97.69|98.18|98.15|97.57|97.45|873647
1646238300000|2022-03-02 16:25:00|97.77|97.7|97.79|97.71|98.15|98.06|97.74|97.63|609613
1646294400000|2022-03-03 08:00:00|99.59|99.01|97.53|97.18|99.59|99.1|96.41|96|1408924
1646294700000|2022-03-03 08:05:00|97.42|97.19|97.58|97.35|98.32|97.54|96.95|96.52|404613
1646295000000|2022-03-03 08:10:00|97.6|97.36|97.66|97.51|97.76|97.56|97|96.79|466693
1646295300000|2022-03-03 08:15:00|97.65|97.5|98.62|98.5|99.33|99.12|97.59|97.42|661492
1646295600000|2022-03-03 08:20:00|98.65|98.51|98.21|98.04|98.88|98.76|97.9|97.76|400906
1646295900000|2022-03-03 08:25:00|98.26|98.22|98.18|98.03|98.71|98.62|97.93|97.76|262882
1646296200000|2022-03-03 08:30:00|98.19|98.06|97.48|97.32|98.23|98.12|97.37|97.14|146087
1646296500000|2022-03-03 08:35:00|97.47|97.33|96.89|96.74|97.47|97.37|96.74|96.55|462013
1646296800000|2022-03-03 08:40:00|96.88|96.68|96.06|95.86|96.88|96.68|96.06|95.8|430276
1646297100000|2022-03-03 08:45:00|96.05|95.85|96.51|96.35|96.56|96.42|95.92|95.73|347701
1646297400000|2022-03-03 08:50:00|96.54|96.34|97.06|96.94|97.23|97.04|96.54|96.34|409864
1646297700000|2022-03-03 08:55:00|97.07|96.92|97.33|97.27|97.39|97.37|96.93|96.75|472925
1646298000000|2022-03-03 09:00:00|97.36|97.28|97.34|97.28|97.69|97.53|97.31|97.16|407964
1646298300000|2022-03-03 09:05:00|97.32|97.23|96.38|96.32|97.42|97.38|96.38|96.26|204528
1646298600000|2022-03-03 09:10:00|96.36|96.29|96.15|96.06|96.64|96.55|96.15|96.06|213407
1646298900000|2022-03-03 09:15:00|96.16|96.07|95.79|95.71|96.29|96.18|95.76|95.69|297678
1646299200000|2022-03-03 09:20:00|95.8|95.72|95.54|95.38|95.86|95.78|95.28|95.13|396622
1646299500000|2022-03-03 09:25:00|95.55|95.39|95.91|95.85|96.3|96.2|95.54|95.39|332247
1646299800000|2022-03-03 09:30:00|95.9|95.8|96.25|96.15|96.28|96.18|95.85|95.79|209675
1646300100000|2022-03-03 09:35:00|96.26|96.16|96.35|96.26|96.5|96.45|96.26|96.16|385549
1646300400000|2022-03-03 09:40:00|96.36|96.28|96.64|96.55|96.72|96.65|96.28|96.18|424207
1646300700000|2022-03-03 09:45:00|96.65|96.61|97.31|97.27|97.32|97.27|96.65|96.55|250247
1646301000000|2022-03-03 09:50:00|97.32|97.28|97.36|97.28|97.68|97.58|97.32|97.25|189639
1646301300000|2022-03-03 09:55:00|97.37|97.31|97.47|97.35|97.54|97.52|97.08|96.94|360948
1646301600000|2022-03-03 10:00:00|97.46|97.37|97.2|97.13|97.46|97.37|96.94|96.82|113401
1646301900000|2022-03-03 10:05:00|97.23|97.14|96.98|96.88|97.53|97.45|96.91|96.8|131402
1646302200000|2022-03-03 10:10:00|96.99|96.9|96.99|96.92|97.2|97.11|96.94|96.88|78351
1646302500000|2022-03-03 10:15:00|97.05|96.94|96.91|96.88|97.1|96.99|96.83|96.71|272956
1646302800000|2022-03-03 10:20:00|96.9|96.85|96.65|96.6|96.91|96.87|96.64|96.6|710912
1646303100000|2022-03-03 10:25:00|96.63|96.55|96.71|96.63|96.85|96.78|96.42|96.34|75861
1646303400000|2022-03-03 10:30:00|96.73|96.64|97.22|97.11|97.32|97.28|96.73|96.64|254080
1646303700000|2022-03-03 10:35:00|97.21|97.08|97.2|97.13|97.28|97.19|97.13|97.05|121644
1646304000000|2022-03-03 10:40:00|97.21|97.12|97.22|97.16|97.36|97.3|97.12|97.03|102397
1646304300000|2022-03-03 10:45:00|97.21|97.18|97.47|97.42|97.59|97.55|97.14|97.07|344209
1646304600000|2022-03-03 10:50:00|97.45|97.41|97.3|97.25|97.59|97.52|97.28|97.22|130656
1646304900000|2022-03-03 10:55:00|97.32|97.26|97.31|97.25|97.43|97.35|97.17|97.07|164026
1646305200000|2022-03-03 11:00:00|97.3|97.2|97.21|97.12|97.3|97.22|97.1|97.03|68233
1646305500000|2022-03-03 11:05:00|97.23|97.13|97.28|97.22|97.45|97.34|97.16|97.1|169190
1646305800000|2022-03-03 11:10:00|97.26|97.23|97.85|97.79|97.87|97.79|97.26|97.23|750709
1646306100000|2022-03-03 11:15:00|97.88|97.8|98|97.88|98.34|98.29|97.88|97.78|317289
1646306400000|2022-03-03 11:20:00|97.98|97.86|98.2|98.11|98.43|98.33|97.94|97.84|86201
1646306700000|2022-03-03 11:25:00|98.19|98.12|98.25|98.16|98.25|98.21|98.04|97.95|99555
1646307000000|2022-03-03 11:30:00|98.3|98.22|98.32|98.26|98.44|98.4|98.25|98.18|125723
1646307300000|2022-03-03 11:35:00|98.31|98.25|98.17|98.1|98.32|98.25|98.1|98.05|220956
1646307600000|2022-03-03 11:40:00|98.16|98.09|97.69|97.56|98.17|98.09|97.64|97.54|81766
1646307900000|2022-03-03 11:45:00|97.71|97.57|97.91|97.82|97.99|97.9|97.66|97.57|99921
1646308200000|2022-03-03 11:50:00|97.9|97.81|97.99|97.91|98.03|97.94|97.69|97.66|111851
1646308500000|2022-03-03 11:55:00|97.98|97.89|97.97|97.92|98|97.97|97.94|97.86|120660
1646308800000|2022-03-03 12:00:00|97.96|97.91|97.81|97.73|97.97|97.94|97.78|97.73|107358
1646309100000|2022-03-03 12:05:00|97.8|97.7|98.05|97.98|98.15|98.05|97.78|97.68|129528
1646309400000|2022-03-03 12:10:00|98.04|97.96|97.89|97.84|98.04|97.96|97.82|97.72|72054
1646309700000|2022-03-03 12:15:00|97.91|97.85|98.25|98.15|98.3|98.21|97.9|97.84|138252
1646310000000|2022-03-03 12:20:00|98.23|98.12|98.21|98.13|98.23|98.17|98.08|98.04|67284
1646310300000|2022-03-03 12:25:00|98.2|98.12|98.46|98.39|98.57|98.49|98.12|98.07|170024
1646310600000|2022-03-03 12:30:00|98.45|98.38|98.66|98.56|98.73|98.61|98.3|98.18|255996
1646310900000|2022-03-03 12:35:00|98.65|98.54|98.1|98|98.65|98.54|98.1|98|100644
1646311200000|2022-03-03 12:40:00|98.09|97.97|97.99|97.91|98.23|98.13|97.91|97.86|173753
1646311500000|2022-03-03 12:45:00|97.98|97.9|97.68|97.6|97.98|97.9|97.61|97.58|66974
1646311800000|2022-03-03 12:50:00|97.67|97.59|97.6|97.52|97.68|97.6|97.47|97.38|100448
1646312100000|2022-03-03 12:55:00|97.63|97.54|97.48|97.4|97.65|97.58|97.48|97.38|167506
1646312400000|2022-03-03 13:00:00|97.5|97.43|97.45|97.37|97.57|97.5|97.29|97.21|149089
1646312700000|2022-03-03 13:05:00|97.43|97.35|97.47|97.41|97.58|97.57|97.39|97.3|91210
1646313000000|2022-03-03 13:10:00|97.46|97.4|97.58|97.5|97.61|97.54|97.4|97.36|170255
1646313300000|2022-03-03 13:15:00|97.57|97.55|97.51|97.49|97.59|97.55|97.5|97.46|107949
1646313600000|2022-03-03 13:20:00|97.5|97.5|97.66|97.58|97.68|97.62|97.47|97.38|211205
1646313900000|2022-03-03 13:25:00|97.65|97.56|97.77|97.68|98|97.9|97.64|97.54|102867
1646314200000|2022-03-03 13:30:00|97.7|97.65|97.58|97.52|97.78|97.68|97.53|97.44|99984
1646314500000|2022-03-03 13:35:00|97.57|97.5|97.63|97.55|97.66|97.59|97.52|97.46|116857
1646314800000|2022-03-03 13:40:00|97.62|97.53|97.54|97.51|97.69|97.63|97.43|97.36|163500
1646315100000|2022-03-03 13:45:00|97.53|97.48|97.55|97.51|97.57|97.52|97.46|97.4|92132
1646315400000|2022-03-03 13:50:00|97.54|97.49|97.7|97.62|97.8|97.7|97.48|97.45|217029
1646315700000|2022-03-03 13:55:00|97.71|97.64|98.22|98.15|98.29|98.19|97.67|97.6|233405
1646316000000|2022-03-03 14:00:00|98.21|98.14|98.09|98.03|98.51|98.4|98.08|98|511701
1646316300000|2022-03-03 14:05:00|98.08|98|97.87|97.72|98.08|98.02|97.45|97.29|199294
1646316600000|2022-03-03 14:10:00|97.84|97.73|97.72|97.64|97.88|97.78|97.55|97.47|177366
1646316900000|2022-03-03 14:15:00|97.71|97.61|97.97|97.87|98|97.94|97.69|97.57|355882
1646317200000|2022-03-03 14:20:00|97.95|97.88|97.34|97.26|98|97.92|97.34|97.26|257856
1646317500000|2022-03-03 14:25:00|97.35|97.27|97.31|97.26|97.51|97.41|97.3|97.26|199294
1646317800000|2022-03-03 14:30:00|97.29|97.23|96.81|96.75|97.41|97.35|96.81|96.7|270003
1646318100000|2022-03-03 14:35:00|96.8|96.7|96.35|96.26|96.81|96.75|96.3|96.21|184211
1646318400000|2022-03-03 14:40:00|96.34|96.27|96.34|96.27|96.39|96.34|96.12|96.03|326426
1646318700000|2022-03-03 14:45:00|96.37|96.28|96.26|96.22|96.64|96.48|96.22|96.17|788734
1646319000000|2022-03-03 14:50:00|96.29|96.23|96.16|96.1|96.39|96.28|95.87|95.83|536210
1646319300000|2022-03-03 14:55:00|96.15|96.08|96.2|96.14|96.33|96.23|96.1|96.04|314225
1646319600000|2022-03-03 15:00:00|96.19|96.11|96.31|96.24|96.42|96.33|96.14|96.08|712579
1646319900000|2022-03-03 15:05:00|96.3|96.23|95.75|95.67|96.33|96.28|95.75|95.64|680047
1646320200000|2022-03-03 15:10:00|95.74|95.65|95.33|95.25|96.09|95.99|95.33|95.25|534887
1646320500000|2022-03-03 15:15:00|95.32|95.21|95.37|95.3|95.61|95.5|95.27|95.2|408570
1646320800000|2022-03-03 15:20:00|95.36|95.29|95.37|95.28|95.42|95.35|95.28|95.23|752299
1646321100000|2022-03-03 15:25:00|95.34|95.3|95.67|95.64|95.75|95.66|95.31|95.28|317434
1646321400000|2022-03-03 15:30:00|95.68|95.62|95.31|95.23|95.74|95.67|95.31|95.18|387543
1646321700000|2022-03-03 15:35:00|95.32|95.24|95.08|95.01|95.55|95.5|95.08|95|649389
1646322000000|2022-03-03 15:40:00|95.12|95.02|95.22|95.1|95.37|95.34|94.82|94.75|771930
1646322300000|2022-03-03 15:45:00|95.21|95.12|95.15|95.11|95.35|95.28|94.96|94.88|347445
1646322600000|2022-03-03 15:50:00|95.14|95.08|95.14|95.09|95.18|95.13|95.05|95|315639
1646322900000|2022-03-03 15:55:00|95.12|95.07|95.16|95.14|95.2|95.16|95.09|95.02|463269
1646323200000|2022-03-03 16:00:00|95.15|95.12|95.08|95.05|95.2|95.16|95.03|95|537321
1646323500000|2022-03-03 16:05:00|95.09|95.06|94.84|94.73|95.21|95.12|94.7|94.62|700760
1646323800000|2022-03-03 16:10:00|94.8|94.74|94.87|94.83|94.95|94.85|94.68|94.62|409721
1646324100000|2022-03-03 16:15:00|94.86|94.82|94.91|94.85|95.05|94.94|94.78|94.75|645960
1646324400000|2022-03-03 16:20:00|94.94|94.88|95.22|95.2|95.26|95.21|94.94|94.86|532938
1646324700000|2022-03-03 16:25:00|95.21|95.19|95.27|95.17|95.49|95.4|95.05|95.01|491728
1646380800000|2022-03-04 08:00:00|95|93.06|92|91.82|95|93.86|91.8|91.6|1244974
1646381100000|2022-03-04 08:05:00|92.14|91.72|91.79|91.68|92.29|92.1|91.73|91.6|645224
1646381400000|2022-03-04 08:10:00|91.9|91.69|91.41|91.22|92.98|92.73|91.29|91.01|684874
1646381700000|2022-03-04 08:15:00|91.39|91.19|90.42|90.35|91.51|91.2|90.39|90.2|868261
1646382000000|2022-03-04 08:20:00|90.41|90.26|91.19|91.07|91.21|91.09|90.39|90.25|924430
1646382300000|2022-03-04 08:25:00|91.18|91.2|91.18|91.03|91.52|91.38|90.85|90.65|763750
1646382600000|2022-03-04 08:30:00|91.17|91|90.33|90.19|91.17|91|90.12|90.01|1017631
1646382900000|2022-03-04 08:35:00|90.32|90.18|89.8|89.68|90.33|90.19|89.53|89.4|1204241
1646383200000|2022-03-04 08:40:00|89.85|89.7|89.45|89.37|90|89.94|89.02|88.83|918029
1646383500000|2022-03-04 08:45:00|89.44|89.32|89.7|89.54|89.72|89.59|89.15|88.98|462183
1646383800000|2022-03-04 08:50:00|89.69|89.55|89.7|89.51|89.8|89.7|89.37|89.28|688324
1646384100000|2022-03-04 08:55:00|89.77|89.56|89.59|89.46|90|89.98|89.51|89.39|882083
1646384400000|2022-03-04 09:00:00|89.58|89.45|89.28|89.2|89.93|89.88|89.17|89.04|676475
1646384700000|2022-03-04 09:05:00|89.34|89.21|88.99|88.88|89.42|89.32|88.56|88.48|813415
1646385000000|2022-03-04 09:10:00|89.05|88.89|88.4|88.29|89.21|89.06|88.4|88.28|798118
1646385300000|2022-03-04 09:15:00|88.39|88.3|88.41|88.29|88.72|88.63|88.17|88.09|780145
1646385600000|2022-03-04 09:20:00|88.4|88.32|87.93|87.79|88.57|88.54|87.61|87.5|1151228
1646385900000|2022-03-04 09:25:00|87.99|87.8|88.52|88.33|88.53|88.42|87.68|87.57|550243
1646386200000|2022-03-04 09:30:00|88.44|88.3|88.57|88.49|88.97|88.88|88.37|88.3|563507
1646386500000|2022-03-04 09:35:00|88.61|88.5|87.81|87.66|88.91|88.73|87.78|87.58|529829
1646386800000|2022-03-04 09:40:00|87.8|87.63|87.93|87.78|88.1|88.08|87.34|87.25|1172911
1646387100000|2022-03-04 09:45:00|87.92|87.73|87.92|87.8|88.1|87.95|87.41|87.25|981638
1646387400000|2022-03-04 09:50:00|87.91|87.76|87.92|87.79|88.3|88.17|87.81|87.63|879935
1646387700000|2022-03-04 09:55:00|87.91|87.75|88.38|88.24|88.45|88.31|87.74|87.63|930408
1646388000000|2022-03-04 10:00:00|88.37|88.22|88.47|88.33|88.73|88.59|88.06|87.96|813768
1646388300000|2022-03-04 10:05:00|88.44|88.3|89.15|89.02|89.23|89.12|88.32|88.14|803335
1646388600000|2022-03-04 10:10:00|89.14|88.98|89.11|88.99|89.65|89.49|88.96|88.83|834858
1646388900000|2022-03-04 10:15:00|89.16|89|89.42|89.29|89.71|89.54|89.16|88.98|701810
1646389200000|2022-03-04 10:20:00|89.4|89.4|89.43|89.3|89.91|89.8|89.18|89.07|1087587
1646389500000|2022-03-04 10:25:00|89.28|89.29|89.87|89.74|89.93|89.78|89.15|89|634683
1646389800000|2022-03-04 10:30:00|89.86|89.73|89.63|89.55|90.09|90|89.51|89.42|435404
1646390100000|2022-03-04 10:35:00|89.62|89.56|89.5|89.41|89.92|89.82|89.45|89.33|513051
1646390400000|2022-03-04 10:40:00|89.52|89.43|89.17|89.06|89.57|89.51|89.12|89.03|419573
1646390700000|2022-03-04 10:45:00|89.13|89.04|89.2|89.12|89.48|89.28|89.06|89|383978
1646391000000|2022-03-04 10:50:00|89.21|89.14|89.28|89.2|89.53|89.48|89.21|89.11|367280
1646391300000|2022-03-04 10:55:00|89.27|89.19|89.51|89.46|89.7|89.62|89.26|89.19|621624
1646391600000|2022-03-04 11:00:00|89.53|89.45|88.94|88.87|89.6|89.55|88.71|88.58|573305
1646391900000|2022-03-04 11:05:00|88.95|88.88|88.88|88.82|89.2|89.1|88.74|88.64|559496
1646392200000|2022-03-04 11:10:00|88.92|88.83|88.91|88.83|89.22|89.13|88.67|88.58|608872
1646392500000|2022-03-04 11:15:00|88.93|88.84|89.41|89.33|89.58|89.5|88.91|88.84|478145
1646392800000|2022-03-04 11:20:00|89.42|89.34|90.08|90.04|90.11|90.04|89.42|89.34|451097
1646393100000|2022-03-04 11:25:00|90.09|90.05|90.31|90.2|90.44|90.36|90.03|89.88|619700
1646393400000|2022-03-04 11:30:00|90.3|90.3|90.64|90.57|90.65|90.63|90.25|90.14|331126
1646393700000|2022-03-04 11:35:00|90.63|90.53|90.26|90.15|90.8|90.76|90.21|90.09|436009
1646394000000|2022-03-04 11:40:00|90.25|90.12|90.18|90.1|90.37|90.34|89.98|89.88|380301
1646394300000|2022-03-04 11:45:00|90.15|90.05|89.82|89.73|90.15|90.1|89.82|89.73|403856
1646394600000|2022-03-04 11:50:00|89.83|89.74|90.28|90.26|90.28|90.26|89.83|89.74|285644
1646394900000|2022-03-04 11:55:00|90.31|90.23|90.01|89.95|90.41|90.29|89.79|89.71|325537
1646395200000|2022-03-04 12:00:00|90.03|89.97|89.94|89.82|90.12|90.07|89.57|89.44|295290
1646395500000|2022-03-04 12:05:00|89.96|89.84|89.64|89.55|89.99|89.88|89.34|89.26|194599
1646395800000|2022-03-04 12:10:00|89.65|89.56|89.2|89.11|89.71|89.64|89.14|89.06|636678
1646396100000|2022-03-04 12:15:00|89.18|89.08|88.89|88.81|89.22|89.15|88.83|88.73|290312
1646396400000|2022-03-04 12:20:00|88.87|88.8|89|88.91|89.09|88.99|88.75|88.68|275746
1646396700000|2022-03-04 12:25:00|88.95|88.87|88.81|88.7|88.97|88.93|88.62|88.52|207912
1646397000000|2022-03-04 12:30:00|88.83|88.71|88.63|88.57|88.93|88.82|88.55|88.46|257304
1646397300000|2022-03-04 12:35:00|88.62|88.52|88.57|88.5|88.93|88.82|88.4|88.3|722798
1646397600000|2022-03-04 12:40:00|88.6|88.51|88.72|88.66|88.77|88.69|88.45|88.36|532876
1646397900000|2022-03-04 12:45:00|88.75|88.67|89.37|89.29|89.45|89.36|88.72|88.63|371164
1646398200000|2022-03-04 12:50:00|89.36|89.28|89.06|88.98|89.39|89.32|88.94|88.84|332155
1646398500000|2022-03-04 12:55:00|89.05|88.96|89.68|89.59|89.71|89.62|88.9|88.8|637805
1646398800000|2022-03-04 13:00:00|89.7|89.63|89.35|89.29|89.81|89.75|89.32|89.25|423622
1646399100000|2022-03-04 13:05:00|89.38|89.28|89.49|89.39|89.57|89.46|89.26|89.2|161385
1646399400000|2022-03-04 13:10:00|89.45|89.38|89.59|89.49|89.81|89.7|89.37|89.28|7592999
1646399700000|2022-03-04 13:15:00|89.6|89.52|89.38|89.29|89.64|89.57|89.35|89.28|7676278
1646400000000|2022-03-04 13:20:00|89.39|89.3|89.55|89.53|89.71|89.65|89.39|89.3|205636
1646400300000|2022-03-04 13:25:00|89.56|89.48|89.56|89.47|89.69|89.62|89.4|89.32|166089
1646400600000|2022-03-04 13:30:00|89.58|89.48|89.73|89.6|89.98|89.9|89.5|89.41|457128
1646400900000|2022-03-04 13:35:00|89.74|89.62|89.62|89.5|89.75|89.64|89.42|89.32|186234
1646401200000|2022-03-04 13:40:00|89.66|89.52|89.49|89.41|89.81|89.7|89.31|89.18|155953
1646401500000|2022-03-04 13:45:00|89.5|89.38|89.31|89.25|89.72|89.6|89.28|89.18|262409
1646401800000|2022-03-04 13:50:00|89.3|89.22|89.13|89.04|89.43|89.37|89.13|89.03|324308
1646402100000|2022-03-04 13:55:00|89.11|89.02|89.78|89.67|89.78|89.67|89.08|89|263684
1646402400000|2022-03-04 14:00:00|89.79|89.68|89.66|89.58|89.92|89.8|89.6|89.48|242229
1646402700000|2022-03-04 14:05:00|89.65|89.57|89.17|89.1|89.65|89.6|89.08|89.02|279435
1646403000000|2022-03-04 14:10:00|89.16|89.07|89.07|89|89.26|89.18|89.02|88.95|369034
1646403300000|2022-03-04 14:15:00|89.1|89.1|89.16|89.07|89.43|89.41|89.07|89|533580
1646403600000|2022-03-04 14:20:00|89.14|89.06|89.43|89.34|89.62|89.6|89.13|89.05|227185
1646403900000|2022-03-04 14:25:00|89.42|89.32|89.33|89.23|89.52|89.45|89.25|89.16|361934
1646404200000|2022-03-04 14:30:00|89.34|89.24|90.64|90.56|90.79|90.65|89.33|89.24|1319293
1646404500000|2022-03-04 14:35:00|90.63|90.52|90.78|90.69|90.91|90.82|90.41|90.36|797608
1646404800000|2022-03-04 14:40:00|90.76|90.67|90.35|90.29|90.78|90.69|90.33|90.24|287502
1646405100000|2022-03-04 14:45:00|90.36|90.3|90.42|90.36|90.76|90.67|90.24|90.15|1108277
1646405400000|2022-03-04 14:50:00|90.43|90.37|90.46|90.42|90.71|90.65|90.3|90.2|711540
1646405700000|2022-03-04 14:55:00|90.45|90.4|91.67|91.56|91.68|91.56|90.37|90.32|744460
1646406000000|2022-03-04 15:00:00|91.63|91.53|91.68|91.58|91.82|91.74|91.54|91.47|626050
1646406300000|2022-03-04 15:05:00|91.69|91.59|91.54|91.47|91.69|91.6|91.48|91.38|497523
1646406600000|2022-03-04 15:10:00|91.53|91.43|90.67|90.59|91.53|91.45|90.56|90.44|473149
1646406900000|2022-03-04 15:15:00|90.66|90.56|90.72|90.67|90.79|90.75|90.51|90.39|393287
1646407200000|2022-03-04 15:20:00|90.71|90.62|90.68|90.63|90.93|90.83|90.51|90.42|442496
1646407500000|2022-03-04 15:25:00|90.67|90.6|90.87|90.8|90.99|90.95|90.59|90.48|378178
1646407800000|2022-03-04 15:30:00|90.86|90.76|90.62|90.55|90.86|90.8|90.56|90.46|364965
1646408100000|2022-03-04 15:35:00|90.54|90.54|90.96|90.86|91.07|91|90.54|90.5|666309
1646408400000|2022-03-04 15:40:00|90.98|90.88|90.84|90.77|91.07|90.98|90.81|90.77|609014
1646408700000|2022-03-04 15:45:00|90.85|90.78|91|90.9|91.43|91.31|90.66|90.6|433357
1646409000000|2022-03-04 15:50:00|90.99|90.94|90.98|90.9|91.17|91.08|90.92|90.83|325901
1646409300000|2022-03-04 15:55:00|90.99|91|90.74|90.65|91.09|91.03|90.72|90.65|288528
1646409600000|2022-03-04 16:00:00|90.71|90.66|90.26|90.22|90.85|90.78|90.26|90.19|732504
1646409900000|2022-03-04 16:05:00|90.25|90.21|90.19|90.14|90.42|90.37|90.12|90.04|595838
1646410200000|2022-03-04 16:10:00|90.18|90.13|90.41|90.37|90.61|90.55|90.13|90.06|805901
1646410500000|2022-03-04 16:15:00|90.42|90.38|90.78|90.74|90.97|90.89|90.42|90.38|667406
1646410800000|2022-03-04 16:20:00|90.79|90.75|90.99|90.93|91.19|91.09|90.51|90.38|1373097
1646411100000|2022-03-04 16:25:00|90.98|90.92|90.97|90.86|91.17|91.08|90.83|90.74|1904652
1646640000000|2022-03-07 08:00:00|86.72|86.71|85.82|85.43|87|86.72|83.74|83.5|4840976
1646640300000|2022-03-07 08:05:00|85.81|85.44|86.74|86.6|87.95|87.64|85.71|85.44|1095621
1646640600000|2022-03-07 08:10:00|86.75|86.62|85.43|85.24|86.91|86.8|84.87|84.39|1048168
1646640900000|2022-03-07 08:15:00|85.44|85.23|85.63|85.45|86.38|86.15|84.99|84.8|1771730
1646641200000|2022-03-07 08:20:00|85.73|85.46|85.44|85.32|86.48|86.3|85.14|85|1141825
1646641500000|2022-03-07 08:25:00|85.52|85.35|84.6|84.45|85.63|85.57|84.49|84.4|716583
1646641800000|2022-03-07 08:30:00|84.55|84.42|83.69|83.55|84.6|84.43|83.5|83.3|1237508
1646642100000|2022-03-07 08:35:00|83.66|83.62|83.95|83.84|84.72|84.65|83.66|83.56|794370
1646642400000|2022-03-07 08:40:00|83.97|83.85|84.34|84.21|84.72|84.6|83.78|83.66|1453495
1646642700000|2022-03-07 08:45:00|84.4|84.22|84.94|84.8|85.18|85.06|84|83.88|1281020
1646643000000|2022-03-07 08:50:00|84.99|84.81|86.04|85.94|86.31|86.11|84.99|84.81|1047324
1646643300000|2022-03-07 08:55:00|86.05|85.95|86.12|86.03|86.67|86.5|85.92|85.74|710274
1646643600000|2022-03-07 09:00:00|86.13|86.04|86.52|86.34|86.65|86.46|85.82|85.64|902660
1646643900000|2022-03-07 09:05:00|86.51|86.39|87.16|87|87.71|87.6|86.51|86.39|1125242
1646644200000|2022-03-07 09:10:00|87.18|87.02|87.31|87.15|87.91|87.75|87.17|87.02|655422
1646644500000|2022-03-07 09:15:00|87.3|87.16|87.17|87.04|87.31|87.22|86.64|86.46|641807
1646644800000|2022-03-07 09:20:00|87.18|87.05|87.19|87.05|87.43|87.23|86.82|86.44|916160
1646645100000|2022-03-07 09:25:00|87.2|87.06|87|86.89|87.48|87.41|86.86|86.74|651271
1646645400000|2022-03-07 09:30:00|87.08|86.94|86.7|86.59|87.13|87|86.5|86.39|998133
1646645700000|2022-03-07 09:35:00|86.69|86.52|86.53|86.41|87.11|86.99|86.42|86.27|473227
1646646000000|2022-03-07 09:40:00|86.54|86.4|86.92|86.84|87.26|87.09|86.18|86.06|572738
1646646300000|2022-03-07 09:45:00|86.93|86.87|87.16|87.03|87.35|87.25|86.59|86.44|499091
1646646600000|2022-03-07 09:50:00|87.13|87|87.94|87.85|88|87.93|86.95|86.81|469819
1646646900000|2022-03-07 09:55:00|87.96|87.86|87.85|87.74|88|87.9|87.55|87.41|487785
1646647200000|2022-03-07 10:00:00|87.9|87.73|87.78|87.64|88.31|88.17|87.54|87.36|826091
1646647500000|2022-03-07 10:05:00|87.81|87.65|87.81|87.69|87.91|87.81|87.36|87.24|532776
1646647800000|2022-03-07 10:10:00|87.79|87.67|88.37|88.21|88.7|88.62|87.62|87.48|304869
1646648100000|2022-03-07 10:15:00|88.36|88.2|88.05|87.9|88.5|88.33|87.79|87.63|482163
1646648400000|2022-03-07 10:20:00|88.04|87.87|88.01|87.92|88.31|88.25|87.86|87.75|286627
1646648700000|2022-03-07 10:25:00|88.06|87.94|87.6|87.51|88.28|88.15|87.51|87.36|188427
1646649000000|2022-03-07 10:30:00|87.61|87.54|87.32|87.2|87.9|87.77|87.15|87.05|2092898
1646649300000|2022-03-07 10:35:00|87.31|87.18|86.76|86.62|87.9|87.77|86.76|86.61|680151
1646649600000|2022-03-07 10:40:00|86.8|86.61|87.24|87.12|87.26|87.14|86.72|86.59|197926
1646649900000|2022-03-07 10:45:00|87.26|87.1|87.21|87.11|87.34|87.26|86.99|86.88|231967
1646650200000|2022-03-07 10:50:00|87.26|87.12|87.82|87.71|88.14|87.99|87.25|87.12|338502
1646650500000|2022-03-07 10:55:00|87.84|87.72|88.2|88.07|88.38|88.26|87.84|87.72|164650
1646650800000|2022-03-07 11:00:00|88.21|88.08|87.85|87.75|88.26|88.13|87.84|87.74|355796
1646651100000|2022-03-07 11:05:00|87.86|87.76|88.18|88.1|88.24|88.13|87.68|87.58|226402
1646651400000|2022-03-07 11:10:00|88.2|88.08|88.53|88.43|88.77|88.65|88.16|88.08|182345
1646651700000|2022-03-07 11:15:00|88.58|88.44|88.57|88.41|89|88.77|87.9|87.8|398901
1646652000000|2022-03-07 11:20:00|88.58|88.43|88.94|88.82|89|88.9|88.43|88.29|396702
1646652300000|2022-03-07 11:25:00|88.96|88.81|88.39|88.24|89.1|89|88.32|88.18|118206
1646652600000|2022-03-07 11:30:00|88.42|88.26|88.6|88.49|88.68|88.58|88.3|88.2|345172
1646652900000|2022-03-07 11:35:00|88.61|88.5|88.15|88.04|88.61|88.56|88.12|88|140811
1646653200000|2022-03-07 11:40:00|88.16|88.06|88.87|88.75|88.92|88.87|88.11|88.01|706697
1646653500000|2022-03-07 11:45:00|88.86|88.76|89.15|89.08|89.41|89.32|88.86|88.74|243576
1646653800000|2022-03-07 11:50:00|89.17|89.09|89.2|89.15|89.48|89.36|88.9|88.77|234870
1646654100000|2022-03-07 11:55:00|89.19|89.1|89.38|89.27|89.76|89.67|89.07|88.94|132283
1646654400000|2022-03-07 12:00:00|89.42|89.34|90.38|90.28|90.46|90.33|89.42|89.34|417692
1646654700000|2022-03-07 12:05:00|90.41|90.22|90.17|90.06|90.44|90.34|89.91|89.8|311675
1646655000000|2022-03-07 12:10:00|90.13|90.08|90.75|90.64|90.77|90.67|90.06|89.97|389277
1646655300000|2022-03-07 12:15:00|90.81|90.65|91.95|91.88|91.98|91.88|90.73|90.6|535458
1646655600000|2022-03-07 12:20:00|91.91|91.87|91.71|91.62|92.06|91.95|91.08|90.97|749323
1646655900000|2022-03-07 12:25:00|91.7|91.63|91.74|91.66|92.33|92.23|91.31|91.17|878272
1646656200000|2022-03-07 12:30:00|91.73|91.67|92.27|92.1|92.65|92.5|91.62|91.47|850938
1646656500000|2022-03-07 12:35:00|92.28|92.11|92.28|92.14|92.52|92.36|92.08|91.92|430320
1646656800000|2022-03-07 12:40:00|92.26|92.15|91.93|91.84|92.48|92.35|91.82|91.73|325835
1646657100000|2022-03-07 12:45:00|91.95|91.85|91.31|91.17|92.23|92.07|91.27|91.12|367023
1646657400000|2022-03-07 12:50:00|91.32|91.18|91.31|91.16|91.59|91.43|90.89|90.76|305377
1646657700000|2022-03-07 12:55:00|91.3|91.18|90.68|90.53|91.53|91.42|90.61|90.45|342480
1646658000000|2022-03-07 13:00:00|90.69|90.57|90.04|89.93|90.94|90.8|89.96|89.82|252196
1646658300000|2022-03-07 13:05:00|90.09|89.96|90.38|90.29|90.43|90.37|90.09|89.93|229999
1646658600000|2022-03-07 13:10:00|90.36|90.27|90.92|90.81|90.98|90.83|90.36|90.27|105723
1646658900000|2022-03-07 13:15:00|90.81|90.8|91.06|90.95|91.11|91|90.7|90.59|208593
1646659200000|2022-03-07 13:20:00|91.05|90.94|91.06|90.95|91.29|91.14|90.81|90.73|149379
1646659500000|2022-03-07 13:25:00|91.09|90.97|91.19|91.09|91.54|91.4|91.09|90.97|157109
1646659800000|2022-03-07 13:30:00|91.2|91.07|90.96|90.86|91.3|91.21|90.82|90.71|136145
1646660100000|2022-03-07 13:35:00|91|90.83|90.47|90.42|91|90.88|90.29|90.21|212327
1646660400000|2022-03-07 13:40:00|90.46|90.4|91.52|91.42|91.54|91.42|90.46|90.4|289604
1646660700000|2022-03-07 13:45:00|91.51|91.39|91.48|91.37|91.89|91.8|91.44|91.29|159081
1646661000000|2022-03-07 13:50:00|91.45|91.35|90.89|90.75|91.5|91.39|90.82|90.74|197406
1646661300000|2022-03-07 13:55:00|90.92|90.77|91.12|91.06|91.33|91.26|90.88|90.77|245204
1646661600000|2022-03-07 14:00:00|91.16|91.03|91.46|91.36|91.58|91.49|91.02|90.93|89168
1646661900000|2022-03-07 14:05:00|91.48|91.33|91.59|91.49|91.76|91.64|91.39|91.32|183127
1646662200000|2022-03-07 14:10:00|91.62|91.5|91.42|91.3|91.62|91.52|91.31|91.21|184474
1646662500000|2022-03-07 14:15:00|91.44|91.32|91.13|91.06|91.44|91.35|91.05|90.93|350550
1646662800000|2022-03-07 14:20:00|91.15|91.08|92.3|92.24|92.3|92.24|91.12|91.03|211320
1646663100000|2022-03-07 14:25:00|92.28|92.2|92.19|92.11|92.44|92.32|92.04|91.93|452410
1646663400000|2022-03-07 14:30:00|92.23|92.19|91.42|91.28|92.61|92.5|91.33|91.19|410625
1646663700000|2022-03-07 14:35:00|91.41|91.26|91.36|91.24|91.53|91.37|90.93|90.89|743111
1646664000000|2022-03-07 14:40:00|91.39|91.25|90.56|90.49|91.39|91.31|90.4|90.25|502031
1646664300000|2022-03-07 14:45:00|90.55|90.5|89.72|89.59|90.83|90.72|89.7|89.56|714030
1646664600000|2022-03-07 14:50:00|89.71|89.58|89.93|89.9|90.24|90.09|89.6|89.54|471230
1646664900000|2022-03-07 14:55:00|89.94|89.91|89.88|89.7|90.52|90.39|89.69|89.55|261872
1646665200000|2022-03-07 15:00:00|89.85|89.69|90.36|90.2|90.36|90.2|89.76|89.66|177078
1646665500000|2022-03-07 15:05:00|90.32|90.18|89.82|89.74|90.49|90.36|89.82|89.72|154832
1646665800000|2022-03-07 15:10:00|89.86|89.73|88.86|88.74|89.95|89.84|88.79|88.68|540090
1646666100000|2022-03-07 15:15:00|88.87|88.75|89.18|89.07|89.5|89.38|88.86|88.75|619473
1646666400000|2022-03-07 15:20:00|89.16|89.03|88.59|88.41|89.5|89.39|88.52|88.41|315180
1646666700000|2022-03-07 15:25:00|88.58|88.43|88.6|88.47|88.88|88.77|88.41|88.31|257545
1646667000000|2022-03-07 15:30:00|88.58|88.46|88.85|88.76|89.29|89.15|88.53|88.39|395826
1646667300000|2022-03-07 15:35:00|88.88|88.8|88.5|88.34|88.94|88.81|88.3|88.15|421275
1646667600000|2022-03-07 15:40:00|88.44|88.35|89|88.88|89|88.95|88.39|88.31|185342
1646667900000|2022-03-07 15:45:00|89.06|88.94|88.72|88.63|89.21|89.11|88.6|88.49|365657
1646668200000|2022-03-07 15:50:00|88.7|88.61|88.28|88.18|88.72|88.66|88.28|88.15|363833
1646668500000|2022-03-07 15:55:00|88.3|88.28|88.37|88.28|88.72|88.64|88.16|88.05|361710
1646668800000|2022-03-07 16:00:00|88.36|88.24|88.49|88.38|88.58|88.48|88.21|88.09|231655
1646669100000|2022-03-07 16:05:00|88.51|88.4|88.55|88.43|89.02|88.93|88.51|88.38|332266
1646669400000|2022-03-07 16:10:00|88.51|88.42|88.17|88.1|88.6|88.51|88.1|88.01|368865
1646669700000|2022-03-07 16:15:00|88.15|88.07|88.59|88.51|88.8|88.72|88.12|88.06|477947
1646670000000|2022-03-07 16:20:00|88.56|88.5|88.56|88.45|88.79|88.7|88.51|88.39|589542
1646670300000|2022-03-07 16:25:00|88.55|88.47|88.51|88.37|88.64|88.56|88.28|88.19|783021
1646726400000|2022-03-08 08:00:00|86|85.8|87.72|87.43|87.76|87.43|85.53|85.5|1727846
1646726700000|2022-03-08 08:05:00|87.74|87.44|88.69|88.54|88.99|88.84|87.37|86.63|774808
1646727000000|2022-03-08 08:10:00|88.68|88.51|90.18|89.94|90.58|90.5|88.43|88.29|870772
1646727300000|2022-03-08 08:15:00|90.17|89.95|90.41|90.23|90.64|90.44|89.66|89.46|822346
1646727600000|2022-03-08 08:20:00|90.39|90.24|91.09|90.89|91.32|91.13|90.35|90.17|417860
1646727900000|2022-03-08 08:25:00|91.08|90.9|91.63|91.46|91.79|91.64|90.91|90.79|689870
1646728200000|2022-03-08 08:30:00|91.65|91.44|90.62|90.49|91.81|91.6|90.62|90.49|608726
1646728500000|2022-03-08 08:35:00|90.66|90.42|91.51|91.32|91.83|91.63|90.52|90.32|838225
1646728800000|2022-03-08 08:40:00|91.5|91.33|90.89|90.75|92|91.82|90.75|90.61|311705
1646729100000|2022-03-08 08:45:00|90.88|90.69|91.05|90.81|91.63|91.42|90.44|90.3|361602
1646729400000|2022-03-08 08:50:00|91.04|90.82|90.62|90.46|91.19|91.02|90.49|90.3|508703
1646729700000|2022-03-08 08:55:00|90.6|90.47|90.93|90.8|91.09|90.95|90.24|90.03|360624
1646730000000|2022-03-08 09:00:00|90.91|90.79|91.84|91.73|91.96|91.88|90.59|90.45|456734
1646730300000|2022-03-08 09:05:00|91.91|91.74|91.9|91.82|92|91.9|91.15|91|995986
1646730600000|2022-03-08 09:10:00|91.97|91.83|92.21|92.03|92.5|92.37|91.97|91.82|400734
1646730900000|2022-03-08 09:15:00|92.25|92.04|92.5|92.41|92.85|92.74|92.2|92.04|633517
1646731200000|2022-03-08 09:20:00|92.54|92.36|92.21|92.09|92.65|92.53|91.92|91.77|426757
1646731500000|2022-03-08 09:25:00|92.25|92.11|92.41|92.25|92.57|92.41|91.8|91.65|665447
1646731800000|2022-03-08 09:30:00|92.42|92.23|92.68|92.57|92.88|92.71|91.86|91.73|840853
1646732100000|2022-03-08 09:35:00|92.67|92.6|92.9|92.76|93.02|92.94|92.55|92.42|499679
1646732400000|2022-03-08 09:40:00|92.89|92.78|92.8|92.69|92.89|92.78|92.43|92.27|361378
1646732700000|2022-03-08 09:45:00|92.79|92.73|92.68|92.56|92.79|92.73|92.01|91.88|350275
1646733000000|2022-03-08 09:50:00|92.63|92.55|93.18|93.09|93.18|93.09|92.49|92.36|298588
1646733300000|2022-03-08 09:55:00|93.22|93.1|93.13|93.04|93.33|93.2|92.91|92.82|341747
1646733600000|2022-03-08 10:00:00|93.14|93.05|93.29|93.2|93.33|93.22|92.79|92.72|520529
1646733900000|2022-03-08 10:05:00|93.32|93.26|92.51|92.37|93.32|93.26|92.27|92.1|241134
1646734200000|2022-03-08 10:10:00|92.5|92.38|92.79|92.68|92.98|92.89|92.03|91.87|435845
1646734500000|2022-03-08 10:15:00|92.8|92.67|91.89|91.73|92.8|92.69|91.82|91.68|364652
1646734800000|2022-03-08 10:20:00|91.9|91.74|91.83|91.69|92.1|91.93|91.43|91.31|342043
1646735100000|2022-03-08 10:25:00|91.8|91.68|92.59|92.47|92.7|92.6|91.74|91.68|345327
1646735400000|2022-03-08 10:30:00|92.58|92.45|92.4|92.3|92.67|92.55|92.16|92.03|171306
1646735700000|2022-03-08 10:35:00|92.39|92.28|91.82|91.74|92.42|92.36|91.78|91.65|203629
1646736000000|2022-03-08 10:40:00|91.81|91.75|91.82|91.7|91.88|91.81|91.47|91.33|264749
1646736300000|2022-03-08 10:45:00|91.8|91.69|92.19|92.09|92.24|92.15|91.51|91.39|211073
1646736600000|2022-03-08 10:50:00|92.18|92.05|92.32|92.2|92.85|92.74|92.05|91.93|366364
1646736900000|2022-03-08 10:55:00|92.3|92.21|92.36|92.26|92.71|92.58|92.3|92.15|198894
1646737200000|2022-03-08 11:00:00|92.39|92.28|92.19|92.1|92.45|92.33|91.91|91.8|120493
1646737500000|2022-03-08 11:05:00|92.17|92.08|92.32|92.27|92.32|92.27|91.96|91.84|189699
1646737800000|2022-03-08 11:10:00|92.39|92.28|92.62|92.51|92.73|92.61|92.22|92.12|209844
1646738100000|2022-03-08 11:15:00|92.63|92.55|92.75|92.64|92.78|92.72|92.49|92.38|161846
1646738400000|2022-03-08 11:20:00|92.74|92.66|92.86|92.76|92.99|92.89|92.6|92.53|345956
1646738700000|2022-03-08 11:25:00|92.89|92.78|93.44|93.34|93.49|93.4|92.84|92.76|253431
1646739000000|2022-03-08 11:30:00|93.43|93.33|93.41|93.34|93.72|93.59|93.3|93.22|279145
1646739300000|2022-03-08 11:35:00|93.38|93.31|93.76|93.68|94|93.92|93.25|93.18|215110
1646739600000|2022-03-08 11:40:00|93.75|93.63|93.89|93.76|93.98|93.87|93.53|93.4|152363
1646739900000|2022-03-08 11:45:00|93.82|93.77|93.42|93.28|93.94|93.82|93.35|93.2|165791
1646740200000|2022-03-08 11:50:00|93.43|93.29|93.71|93.62|93.72|93.64|93.32|93.2|161977
1646740500000|2022-03-08 11:55:00|93.69|93.61|94.53|94.39|94.6|94.47|93.67|93.58|235907
1646740800000|2022-03-08 12:00:00|94.55|94.4|94.83|94.66|94.84|94.69|94.53|94.4|13259
1646741100000|2022-03-08 12:05:00|95|94.65|94.39|94.3|95|94.7|94.18|94.02|436317
1646741400000|2022-03-08 12:10:00|94.38|94.23|94.53|94.42|94.76|94.62|94.24|94.23|284791
1646741700000|2022-03-08 12:15:00|94.43|94.41|93.86|93.77|94.52|94.43|93.86|93.72|184737
1646742000000|2022-03-08 12:20:00|93.92|93.71|94.03|93.92|94.09|93.98|93.85|93.67|271149
1646742300000|2022-03-08 12:25:00|94.05|93.93|93.32|93.19|94.06|94|93.32|93.18|162152
1646742600000|2022-03-08 12:30:00|93.35|93.27|93.79|93.7|93.83|93.7|93.3|93.21|237989
1646742900000|2022-03-08 12:35:00|93.76|93.71|93.5|93.41|93.76|93.72|93.5|93.4|80713
1646743200000|2022-03-08 12:40:00|93.51|93.43|93.27|93.2|93.53|93.47|93.14|93.02|317878
1646743500000|2022-03-08 12:45:00|93.21|93.14|92.98|92.88|93.33|93.21|92.91|92.8|260103
1646743800000|2022-03-08 12:50:00|92.96|92.85|92.88|92.8|93.06|92.99|92.66|92.54|434578
1646744100000|2022-03-08 12:55:00|92.87|92.85|93.58|93.46|93.61|93.47|92.79|92.72|169313
1646744400000|2022-03-08 13:00:00|93.55|93.45|93.17|93.06|93.6|93.5|92.9|92.77|252657
1646744700000|2022-03-08 13:05:00|93.15|93.07|93.47|93.38|93.73|93.61|92.94|92.85|265902
1646745000000|2022-03-08 13:10:00|93.48|93.4|92.4|92.25|93.5|93.42|92.29|92.21|205650
1646745300000|2022-03-08 13:15:00|92.41|92.27|92.64|92.52|92.83|92.66|92.38|92.27|200546
1646745600000|2022-03-08 13:20:00|92.66|92.54|92.95|92.85|93.19|93.05|92.57|92.51|163262
1646745900000|2022-03-08 13:25:00|92.96|92.82|92.65|92.47|93.1|92.97|92.63|92.41|366831
1646746200000|2022-03-08 13:30:00|92.64|92.44|92.42|92.37|92.71|92.56|92.34|92.25|175309
1646746500000|2022-03-08 13:35:00|92.41|92.33|93.35|93.2|93.56|93.47|92.41|92.33|1914825
1646746800000|2022-03-08 13:40:00|93.36|93.21|93.67|93.55|94.17|94.07|93.36|93.21|524668
1646747100000|2022-03-08 13:45:00|93.66|93.51|93.82|93.67|93.85|93.72|93.56|93.42|165067
1646747400000|2022-03-08 13:50:00|93.81|93.68|94.5|94.27|94.95|94.8|93.68|93.6|965403
1646747700000|2022-03-08 13:55:00|94.47|94.28|93.97|93.8|94.52|94.42|93.87|93.65|127575
1646748000000|2022-03-08 14:00:00|93.96|93.77|93.64|93.5|94|93.88|93.55|93.5|226110
1646748300000|2022-03-08 14:05:00|93.63|93.44|93|92.8|93.63|93.5|92.89|92.71|145602
1646748600000|2022-03-08 14:10:00|92.97|92.78|93.26|93.11|93.39|93.25|92.8|92.6|129944
1646748900000|2022-03-08 14:15:00|93.24|93.1|93.11|93|93.28|93.18|92.99|92.86|118369
1646749200000|2022-03-08 14:20:00|93.1|93.01|93.52|93.39|93.57|93.45|92.97|92.85|242440
1646749500000|2022-03-08 14:25:00|93.51|93.38|92.84|92.66|93.62|93.56|92.84|92.65|74188
1646749800000|2022-03-08 14:30:00|92.82|92.73|91.9|91.72|93.53|93.32|91.85|91.65|708711
1646750100000|2022-03-08 14:35:00|91.91|91.8|92.47|92.32|92.93|92.7|91.88|91.74|643772
1646750400000|2022-03-08 14:40:00|92.46|92.34|92.85|92.73|93|92.88|91.95|91.85|549115
1646750700000|2022-03-08 14:45:00|92.9|92.74|92.71|92.56|93.24|93.08|92.59|92.4|955755
1646751000000|2022-03-08 14:50:00|92.7|92.54|91.83|91.72|92.7|92.55|91.82|91.66|330063
1646751300000|2022-03-08 14:55:00|91.82|91.75|92.41|92.29|92.46|92.31|91.54|91.37|340250
1646751600000|2022-03-08 15:00:00|92.4|92.28|91.56|91.47|92.41|92.28|91.48|91.33|273276
1646751900000|2022-03-08 15:05:00|91.57|91.48|91.3|91.2|91.91|91.82|91.19|91.07|309495
1646752200000|2022-03-08 15:10:00|91.29|91.24|91.76|91.62|91.82|91.69|91.29|91.2|476242
1646752500000|2022-03-08 15:15:00|91.78|91.65|92.1|92|92.33|92.24|91.74|91.61|425952
1646752800000|2022-03-08 15:20:00|92.09|91.99|91.24|91.12|92.13|92.02|91.24|91.11|227887
1646753100000|2022-03-08 15:25:00|91.23|91.15|90.7|90.6|91.31|91.21|90.66|90.56|379188
1646753400000|2022-03-08 15:30:00|90.68|90.58|90.63|90.52|91.18|91.04|90.53|90.42|439774
1646753700000|2022-03-08 15:35:00|90.67|90.54|90.69|90.58|90.89|90.79|90.47|90.35|458511
1646754000000|2022-03-08 15:40:00|90.68|90.59|90.6|90.54|90.75|90.67|90.35|90.25|343917
1646754300000|2022-03-08 15:45:00|90.59|90.53|90.63|90.6|90.73|90.61|90.4|90.29|382658
1646754600000|2022-03-08 15:50:00|90.67|90.59|91.12|91.06|91.19|91.1|90.61|90.55|457443
1646754900000|2022-03-08 15:55:00|91.14|91.07|91.85|91.76|91.91|91.79|91|90.87|634442
1646755200000|2022-03-08 16:00:00|91.87|91.73|91.47|91.39|91.97|91.88|91.43|91.35|343356
1646755500000|2022-03-08 16:05:00|91.46|91.37|90.98|90.9|91.61|91.5|90.91|90.79|209407
1646755800000|2022-03-08 16:10:00|90.99|90.92|91.36|91.28|91.43|91.34|90.99|90.92|620465
1646756100000|2022-03-08 16:15:00|91.34|91.29|91.41|91.35|91.63|91.53|91.23|91.15|331587
1646756400000|2022-03-08 16:20:00|91.43|91.37|90.99|90.94|91.43|91.38|90.94|90.83|391244
1646756700000|2022-03-08 16:25:00|90.98|90.89|91.37|91.24|91.59|91.51|90.96|90.87|891046
1646812800000|2022-03-09 08:00:00|93.44|93|94|93.78|95.93|95.4|93.28|93|2104195
1646813100000|2022-03-09 08:05:00|94.19|93.79|96.77|96.65|96.79|96.66|94.19|93.79|1008843
1646813400000|2022-03-09 08:10:00|96.76|96.56|95.48|95.18|97.22|97.05|95.47|95.01|871023
1646813700000|2022-03-09 08:15:00|95.47|95.26|96.86|96.75|96.93|96.75|94.1|94|1317981
1646814000000|2022-03-09 08:20:00|96.85|96.76|97.3|97.18|98.37|98.18|96.85|96.68|1777216
1646814300000|2022-03-09 08:25:00|97.29|97.05|96.3|96.14|97.42|97.25|95.97|95.76|636981
1646814600000|2022-03-09 08:30:00|96.35|96.15|96.46|96.32|97.02|96.81|96.3|96.13|563362
1646814900000|2022-03-09 08:35:00|96.47|96.33|96.61|96.49|97.2|97.06|96.3|96.1|615439
1646815200000|2022-03-09 08:40:00|96.63|96.38|97.18|97.04|97.54|97.39|96.47|96.27|933522
1646815500000|2022-03-09 08:45:00|97.22|97|96.37|96.12|97.42|97.25|96.22|96.02|386574
1646815800000|2022-03-09 08:50:00|96.41|96.13|95.78|95.62|96.48|96.3|95.62|95.36|565926
1646816100000|2022-03-09 08:55:00|95.81|95.66|94.92|94.82|95.9|95.7|94.91|94.76|480034
1646816400000|2022-03-09 09:00:00|94.99|94.83|95.89|95.71|95.9|95.75|94.99|94.83|244707
1646816700000|2022-03-09 09:05:00|95.81|95.7|95.59|95.45|96|95.87|95.54|95.39|325990
1646817000000|2022-03-09 09:10:00|95.57|95.41|95.11|94.98|95.8|95.7|94.9|94.77|351339
1646817300000|2022-03-09 09:15:00|95.14|94.99|95.84|95.67|96.19|96.02|95.07|94.99|275175
1646817600000|2022-03-09 09:20:00|95.83|95.64|95.31|95.21|95.83|95.71|94.95|94.76|323110
1646817900000|2022-03-09 09:25:00|95.29|95.22|95.32|95.15|95.51|95.4|95.08|94.87|392649
1646818200000|2022-03-09 09:30:00|95.36|95.17|95.13|95.02|95.38|95.23|94.6|94.46|313495
1646818500000|2022-03-09 09:35:00|95.11|95.01|94.89|94.79|95.27|95.16|94.67|94.49|643659
1646818800000|2022-03-09 09:40:00|94.9|94.8|95.28|95.21|95.39|95.27|94.59|94.43|471437
1646819100000|2022-03-09 09:45:00|95.36|95.2|94.8|94.65|95.41|95.4|94.6|94.5|270218
1646819400000|2022-03-09 09:50:00|94.76|94.64|94.35|94.26|94.91|94.75|94.34|94.22|235829
1646819700000|2022-03-09 09:55:00|94.34|94.24|94.32|94.21|94.49|94.38|93.76|93.62|384439
1646820000000|2022-03-09 10:00:00|94.31|94.2|94.3|94.2|94.35|94.26|93.94|93.83|149878
1646820300000|2022-03-09 10:05:00|94.28|94.19|94.59|94.52|94.59|94.55|94.16|94.05|497992
1646820600000|2022-03-09 10:10:00|94.65|94.55|94.99|94.86|95.14|95.02|94.51|94.38|502099
1646820900000|2022-03-09 10:15:00|94.97|94.87|94.9|94.75|95.09|94.97|94.64|94.54|243057
1646821200000|2022-03-09 10:20:00|94.88|94.76|94.38|94.32|94.88|94.77|94.29|94.17|353145
1646821500000|2022-03-09 10:25:00|94.46|94.33|95.39|95.29|95.43|95.29|94.46|94.33|359459
1646821800000|2022-03-09 10:30:00|95.38|95.28|95.57|95.49|95.76|95.6|95.3|95.15|126901
1646822100000|2022-03-09 10:35:00|95.55|95.45|95.56|95.43|95.91|95.79|95.42|95.27|191491
1646822400000|2022-03-09 10:40:00|95.55|95.39|95.51|95.44|95.67|95.62|95.23|95.12|149095
1646822700000|2022-03-09 10:45:00|95.54|95.4|95.35|95.22|95.68|95.58|95.3|95.2|246211
1646823000000|2022-03-09 10:50:00|95.37|95.27|94.46|94.35|95.41|95.31|94.34|94.17|125474
1646823300000|2022-03-09 10:55:00|94.5|94.36|94.67|94.53|94.76|94.66|94.42|94.32|216194
1646823600000|2022-03-09 11:00:00|94.66|94.52|94.8|94.74|94.89|94.78|94.59|94.47|127215
1646823900000|2022-03-09 11:05:00|94.79|94.75|94.92|94.84|94.97|94.85|94.73|94.65|100234
1646824200000|2022-03-09 11:10:00|94.89|94.81|94.43|94.32|95.07|94.97|94.36|94.23|132436
1646824500000|2022-03-09 11:15:00|94.44|94.33|94.51|94.45|94.68|94.6|94.32|94.2|98577
1646824800000|2022-03-09 11:20:00|94.53|94.4|94.94|94.85|95|94.95|94.45|94.36|231654
1646825100000|2022-03-09 11:25:00|94.97|94.86|94.46|94.4|95.1|94.95|94.46|94.34|225887
1646825400000|2022-03-09 11:30:00|94.49|94.41|94.21|94.11|94.65|94.61|94.18|94.07|184593
1646825700000|2022-03-09 11:35:00|94.22|94.07|94.66|94.6|94.72|94.61|94.17|94.04|213001
1646826000000|2022-03-09 11:40:00|94.65|94.59|94.33|94.28|94.88|94.76|94.32|94.22|110931
1646826300000|2022-03-09 11:45:00|94.32|94.27|94.85|94.78|94.86|94.79|94.14|94.01|180019
1646826600000|2022-03-09 11:50:00|94.86|94.79|94.7|94.64|94.98|94.89|94.68|94.58|118679
1646826900000|2022-03-09 11:55:00|94.69|94.63|94.34|94.25|94.7|94.63|94.34|94.25|220243
1646827200000|2022-03-09 12:00:00|94.36|94.27|94.48|94.41|94.74|94.62|94.36|94.25|109852
1646827500000|2022-03-09 12:05:00|94.47|94.37|94.48|94.39|94.67|94.57|94.24|94.19|160022
1646827800000|2022-03-09 12:10:00|94.46|94.37|94.6|94.49|94.78|94.67|94.29|94.21|68625
1646828100000|2022-03-09 12:15:00|94.57|94.47|94.49|94.42|94.57|94.47|94.32|94.23|76150
1646828400000|2022-03-09 12:20:00|94.52|94.43|94.52|94.41|94.62|94.55|94.48|94.37|153132
1646828700000|2022-03-09 12:25:00|94.5|94.44|94.3|94.23|94.51|94.44|94.11|94.03|80687
1646829000000|2022-03-09 12:30:00|94.32|94.24|94.5|94.46|94.6|94.51|94.26|94.2|125109
1646829300000|2022-03-09 12:35:00|94.54|94.45|94.14|94.1|94.58|94.51|94.14|94.09|117006
1646829600000|2022-03-09 12:40:00|94.11|94.07|94.03|93.97|94.22|94.14|93.73|93.61|207952
1646829900000|2022-03-09 12:45:00|93.99|93.95|93.97|93.89|94.15|94.06|93.91|93.85|141638
1646830200000|2022-03-09 12:50:00|93.99|93.87|93.75|93.71|94.04|93.96|93.74|93.68|134661
1646830500000|2022-03-09 12:55:00|93.8|93.72|94.14|94.07|94.15|94.07|93.74|93.7|203210
1646830800000|2022-03-09 13:00:00|94.13|94.08|94.14|94.09|94.28|94.2|94.05|93.97|300655
1646831100000|2022-03-09 13:05:00|94.16|94.1|94|93.99|94.28|94.2|93.8|93.72|556027
1646831400000|2022-03-09 13:10:00|94.06|93.98|93.72|93.63|94.2|94.11|93.62|93.51|222420
1646831700000|2022-03-09 13:15:00|93.75|93.64|93.41|93.32|93.94|93.83|93.37|93.25|203907
1646832000000|2022-03-09 13:20:00|93.4|93.3|93.48|93.39|93.62|93.49|93.23|93.13|312979
1646832300000|2022-03-09 13:25:00|93.46|93.37|93.19|93.13|93.51|93.47|93.14|93.04|95091
1646832600000|2022-03-09 13:30:00|93.2|93.14|93.28|93.23|93.42|93.31|93.2|93.1|126085
1646832900000|2022-03-09 13:35:00|93.29|93.26|93.43|93.37|93.54|93.45|93.19|93.09|121537
1646833200000|2022-03-09 13:40:00|93.45|93.38|93.39|93.32|93.62|93.55|93.37|93.27|94077
1646833500000|2022-03-09 13:45:00|93.38|93.33|93.6|93.56|93.66|93.61|93.31|93.21|111202
1646833800000|2022-03-09 13:50:00|93.64|93.57|93.84|93.77|93.88|93.78|93.52|93.45|202969
1646834100000|2022-03-09 13:55:00|93.86|93.78|93.69|93.59|94.05|93.97|93.69|93.59|176367
1646834400000|2022-03-09 14:00:00|93.68|93.57|93.65|93.59|93.76|93.66|93.34|93.27|311312
1646834700000|2022-03-09 14:05:00|93.64|93.57|94.69|94.61|94.74|94.61|93.51|93.41|382905
1646835000000|2022-03-09 14:10:00|94.7|94.55|94.58|94.44|95.49|95.39|94.37|94.22|409434
1646835300000|2022-03-09 14:15:00|94.61|94.45|94.32|94.24|94.9|94.7|94.1|94.06|719414
1646835600000|2022-03-09 14:20:00|94.37|94.25|94.72|94.59|94.72|94.59|94.09|93.94|117017
1646835900000|2022-03-09 14:25:00|94.71|94.6|95.08|95|95.36|95.16|94.54|94.46|262500
1646836200000|2022-03-09 14:30:00|95.07|94.93|94.68|94.54|95.32|95.21|94.61|94.45|234466
1646836500000|2022-03-09 14:35:00|94.71|94.7|94.74|94.62|94.74|94.7|94.31|94.15|335479
1646836800000|2022-03-09 14:40:00|94.75|94.65|95.33|95.23|95.41|95.29|94.68|94.57|200270
1646837100000|2022-03-09 14:45:00|95.34|95.27|95.78|95.68|95.9|95.8|95.32|95.22|339280
1646837400000|2022-03-09 14:50:00|95.77|95.65|95.16|95.02|95.77|95.7|94.81|94.62|541070
1646837700000|2022-03-09 14:55:00|95.15|95.03|95.48|95.32|95.51|95.37|94.84|94.7|148233
1646838000000|2022-03-09 15:00:00|95.47|95.37|95.77|95.64|95.98|95.89|95.45|95.33|397522
1646838300000|2022-03-09 15:05:00|95.74|95.59|95.26|95.18|95.74|95.64|95.24|95.13|275059
1646838600000|2022-03-09 15:10:00|95.25|95.17|94.51|94.44|95.26|95.19|94.46|94.32|280609
1646838900000|2022-03-09 15:15:00|94.55|94.45|94.37|94.3|94.85|94.7|94.35|94.28|248140
1646839200000|2022-03-09 15:20:00|94.36|94.29|94.35|94.31|94.52|94.43|94.12|94.05|233567
1646839500000|2022-03-09 15:25:00|94.4|94.32|94.47|94.44|94.53|94.44|93.95|93.82|173955
1646839800000|2022-03-09 15:30:00|94.48|94.45|94.81|94.73|94.84|94.73|94.17|94.06|258467
1646840100000|2022-03-09 15:35:00|94.8|94.8|95.1|95.02|95.2|95.09|94.74|94.65|344300
1646840400000|2022-03-09 15:40:00|95.06|95.03|94.77|94.68|95.14|95.07|94.7|94.59|135696
1646840700000|2022-03-09 15:45:00|94.78|94.7|94.71|94.64|95.03|94.95|94.61|94.54|267205
1646841000000|2022-03-09 15:50:00|94.73|94.65|94.28|94.22|94.77|94.71|94.28|94.18|194103
1646841300000|2022-03-09 15:55:00|94.31|94.19|94.83|94.78|94.89|94.79|94.26|94.14|179990
1646841600000|2022-03-09 16:00:00|94.86|94.77|94.53|94.46|94.86|94.81|94.46|94.4|212119
1646841900000|2022-03-09 16:05:00|94.54|94.47|94.41|94.36|94.83|94.76|94.38|94.36|147935
1646842200000|2022-03-09 16:10:00|94.42|94.39|93.91|93.84|94.45|94.39|93.79|93.74|329757
1646842500000|2022-03-09 16:15:00|93.9|93.82|94.34|94.28|94.35|94.29|93.9|93.8|189377
1646842800000|2022-03-09 16:20:00|94.38|94.29|94.22|94.21|94.49|94.44|94.07|93.98|503405
1646843100000|2022-03-09 16:25:00|94.21|94.17|94.26|94.16|94.43|94.39|94.02|93.98|537743
1646899200000|2022-03-10 08:00:00|96.15|95.08|94.97|94.51|96.58|96.06|94.7|94.5|937610
1646899500000|2022-03-10 08:05:00|94.95|94.5|94.99|94.65|95.28|95.04|94.51|94.38|927509
1646899800000|2022-03-10 08:10:00|94.98|94.66|93.81|93.66|95.12|94.8|93.8|93.61|476179
1646900100000|2022-03-10 08:15:00|93.8|93.67|93.78|93.73|94.27|94.19|93.73|93.51|367651
1646900400000|2022-03-10 08:20:00|93.77|93.71|92.32|92.15|93.86|93.71|92.26|92.12|870463
1646900700000|2022-03-10 08:25:00|92.31|92.16|92.49|92.4|92.69|92.49|92.12|92|432886
1646901000000|2022-03-10 08:30:00|92.48|92.32|91.61|91.55|92.8|92.54|91.51|91.41|656947
1646901300000|2022-03-10 08:35:00|91.66|91.56|92.11|91.96|92.16|92.06|91.45|91.38|569220
1646901600000|2022-03-10 08:40:00|92.12|91.97|92.18|92.01|92.39|92.26|91.93|91.75|506355
1646901900000|2022-03-10 08:45:00|92.1|92.02|91.74|91.62|92.21|92.06|91.68|91.6|441286
1646902200000|2022-03-10 08:50:00|91.75|91.6|91.25|91.16|91.87|91.74|91.24|91.16|624760
1646902500000|2022-03-10 08:55:00|91.24|91.17|91.4|91.3|91.88|91.74|91.05|90.91|486055
1646902800000|2022-03-10 09:00:00|91.39|91.38|92.2|92.13|92.34|92.21|91.39|91.34|237889
1646903100000|2022-03-10 09:05:00|92.19|92.03|92.89|92.7|93.11|92.98|92.05|91.92|523567
1646903400000|2022-03-10 09:10:00|92.88|92.71|92.67|92.55|93.11|92.98|92.53|92.42|106469
1646903700000|2022-03-10 09:15:00|92.65|92.54|92.45|92.4|92.78|92.75|92.34|92.17|247450
1646904000000|2022-03-10 09:20:00|92.54|92.41|92.3|92.21|92.74|92.59|92.28|92.14|107188
1646904300000|2022-03-10 09:25:00|92.28|92.14|92.75|92.56|92.89|92.77|92.26|92.14|163219
1646904600000|2022-03-10 09:30:00|92.81|92.57|92.56|92.5|92.81|92.67|92.18|92|326787
1646904900000|2022-03-10 09:35:00|92.58|92.44|93.11|93.05|93.11|93.05|92.49|92.4|127858
1646905200000|2022-03-10 09:40:00|93.1|93.03|93.5|93.36|93.7|93.51|93.01|92.82|197028
1646905500000|2022-03-10 09:45:00|93.51|93.37|93.6|93.52|93.7|93.57|93.34|93.21|266942
1646905800000|2022-03-10 09:50:00|93.67|93.53|92.76|92.59|93.85|93.73|92.23|92|375650
1646906100000|2022-03-10 09:55:00|92.74|92.51|92.24|92.11|93|92.79|92.18|92|287189
1646906400000|2022-03-10 10:00:00|92.23|92|91.87|91.67|92.52|92.28|91.68|91.49|250212
1646906700000|2022-03-10 10:05:00|91.88|91.73|91.76|91.69|92|91.88|91.64|91.53|283306
1646907000000|2022-03-10 10:10:00|91.75|91.72|90.94|90.84|91.75|91.72|90.88|90.7|385122
1646907300000|2022-03-10 10:15:00|90.95|90.83|91.21|91.04|91.31|91.21|90.66|90.54|529020
1646907600000|2022-03-10 10:20:00|91.14|91.05|90.77|90.65|91.21|91.05|90.68|90.5|97840
1646907900000|2022-03-10 10:25:00|90.78|90.66|91.11|91|91.31|91.17|90.78|90.66|224980
1646908200000|2022-03-10 10:30:00|91.1|90.96|90.7|90.55|91.1|90.97|90.66|90.55|235424
1646908500000|2022-03-10 10:35:00|90.68|90.52|90.44|90.3|90.85|90.67|90.39|90.3|201687
1646908800000|2022-03-10 10:40:00|90.39|90.24|90.36|90.27|90.51|90.39|90.33|90.2|223862
1646909100000|2022-03-10 10:45:00|90.35|90.28|90.88|90.77|90.92|90.8|90.34|90.27|160238
1646909400000|2022-03-10 10:50:00|90.87|90.7|90.47|90.37|90.87|90.71|90.43|90.31|137570
1646909700000|2022-03-10 10:55:00|90.43|90.32|90.19|90.1|90.44|90.35|90.19|90.1|143579
1646910000000|2022-03-10 11:00:00|90.17|90.09|90.34|90.23|90.56|90.46|90.14|90.09|233135
1646910300000|2022-03-10 11:05:00|90.3|90.24|90.15|90.06|90.3|90.26|90.12|90.02|183862
1646910600000|2022-03-10 11:10:00|90.13|90.07|90.14|90.08|90.45|90.41|90.12|90|220134
1646910900000|2022-03-10 11:15:00|90.17|90.04|90.18|90.11|90.29|90.2|90.07|90|197649
1646911200000|2022-03-10 11:20:00|90.19|90.12|90.34|90.25|90.5|90.4|90.15|90.04|128226
1646911500000|2022-03-10 11:25:00|90.35|90.26|90.76|90.65|90.88|90.73|90.35|90.26|155386
1646911800000|2022-03-10 11:30:00|90.79|90.69|91.05|90.95|91.05|90.95|90.78|90.68|126257
1646912100000|2022-03-10 11:35:00|91.04|90.94|90.49|90.43|91.12|91.05|90.49|90.39|99890
1646912400000|2022-03-10 11:40:00|90.48|90.39|90.64|90.56|90.73|90.6|90.42|90.32|46595
1646912700000|2022-03-10 11:45:00|90.63|90.57|90.52|90.46|90.76|90.66|90.52|90.42|116266
1646913000000|2022-03-10 11:50:00|90.51|90.43|90.43|90.38|90.55|90.51|90.41|90.34|149216
1646913300000|2022-03-10 11:55:00|90.44|90.39|90.52|90.43|90.72|90.63|90.42|90.39|218159
1646913600000|2022-03-10 12:00:00|90.57|90.44|90.18|90.09|90.67|90.58|90|89.95|1095192
1646913900000|2022-03-10 12:05:00|90.2|90.11|90.97|90.93|90.97|90.93|90.2|90.11|114327
1646914200000|2022-03-10 12:10:00|90.96|90.92|90.69|90.57|91.06|90.98|90.68|90.51|389782
1646914500000|2022-03-10 12:15:00|90.67|90.55|90.97|90.89|91.11|91.04|90.58|90.48|114005
1646914800000|2022-03-10 12:20:00|90.96|90.94|90.83|90.79|91.1|91.03|90.76|90.64|113759
1646915100000|2022-03-10 12:25:00|90.82|90.77|90.67|90.59|90.83|90.78|90.64|90.58|118308
1646915400000|2022-03-10 12:30:00|90.66|90.58|90.13|90.04|90.66|90.58|90.09|90.01|153758
1646915700000|2022-03-10 12:35:00|90.15|90.14|90.23|90.17|90.45|90.3|90.09|89.96|337975
1646916000000|2022-03-10 12:40:00|90.26|90.18|90.13|90.04|90.42|90.28|90.13|90.02|92636
1646916300000|2022-03-10 12:45:00|90.12|90.02|90.35|90.2|90.5|90.41|89.54|89.5|591887
1646916600000|2022-03-10 12:50:00|90.36|90.21|90.12|89.99|90.36|90.26|89.81|89.75|207587
1646916900000|2022-03-10 12:55:00|90.17|90|90.09|89.95|90.32|90.19|89.91|89.75|362467
1646917200000|2022-03-10 13:00:00|90.14|89.96|90.05|90|90.38|90.23|89.92|89.78|133379
1646917500000|2022-03-10 13:05:00|90.08|89.97|90.21|90.08|90.41|90.28|90.08|89.97|60945
1646917800000|2022-03-10 13:10:00|90.26|90.11|90.41|90.34|90.5|90.37|90.26|90.09|107668
1646918100000|2022-03-10 13:15:00|90.4|90.31|90.97|90.86|91.04|90.95|90.26|90.17|183088
1646918400000|2022-03-10 13:20:00|90.96|90.87|91.02|90.92|91.1|91|90.8|90.72|94810
1646918700000|2022-03-10 13:25:00|91|90.9|91.42|91.34|91.9|91.7|90.88|90.8|478946
1646919000000|2022-03-10 13:30:00|91.43|91.36|91.74|91.57|91.99|91.7|91.39|91.2|97518
1646919300000|2022-03-10 13:35:00|91.8|91.62|91.49|91.38|91.93|91.75|91.47|91.33|163107
1646919600000|2022-03-10 13:40:00|91.47|91.33|91.54|91.43|91.54|91.45|91.33|91.24|51502
1646919900000|2022-03-10 13:45:00|91.52|91.38|91.02|90.96|91.62|91.51|91.02|90.93|96888
1646920200000|2022-03-10 13:50:00|91.07|90.98|90.78|90.64|91.15|91.06|90.78|90.6|67429
1646920500000|2022-03-10 13:55:00|90.77|90.61|91.14|91.01|91.3|91.21|90.76|90.61|74285
1646920800000|2022-03-10 14:00:00|91.15|91|91|90.92|91.17|91.13|90.79|90.66|341954
1646921100000|2022-03-10 14:05:00|91.01|90.91|90.61|90.57|91.01|90.91|90.61|90.51|81595
1646921400000|2022-03-10 14:10:00|90.65|90.54|90.64|90.54|90.68|90.6|90.52|90.45|47183
1646921700000|2022-03-10 14:15:00|90.63|90.55|90.44|90.38|90.74|90.62|90.4|90.3|91323
1646922000000|2022-03-10 14:20:00|90.47|90.36|90.38|90.34|90.55|90.48|90.26|90.2|65715
1646922300000|2022-03-10 14:25:00|90.39|90.35|90.18|90.06|90.44|90.37|89.99|89.9|203178
1646922600000|2022-03-10 14:30:00|90.21|90.11|90.99|90.84|91.07|90.94|90.06|90|236157
1646922900000|2022-03-10 14:35:00|90.97|90.85|90.7|90.6|90.97|90.85|90.49|90.35|191653
1646923200000|2022-03-10 14:40:00|90.69|90.59|91.03|90.92|91.21|91.13|90.68|90.54|132213
1646923500000|2022-03-10 14:45:00|90.97|90.88|90.93|90.86|91.12|91.07|90.83|90.72|166368
1646923800000|2022-03-10 14:50:00|90.94|90.87|91.61|91.51|91.74|91.58|90.94|90.8|300061
1646924100000|2022-03-10 14:55:00|91.62|91.54|92.59|92.51|92.77|92.69|91.62|91.54|593592
1646924400000|2022-03-10 15:00:00|92.6|92.53|92.26|92.13|92.63|92.53|91.89|91.7|368334
1646924700000|2022-03-10 15:05:00|92.29|92.14|92.67|92.58|92.78|92.67|92.29|92.14|203178
1646925000000|2022-03-10 15:10:00|92.69|92.63|92.73|92.65|92.95|92.78|92.52|92.47|223603
1646925300000|2022-03-10 15:15:00|92.72|92.62|92.96|92.89|93.11|92.97|92.59|92.47|288885
1646925600000|2022-03-10 15:20:00|93.01|92.88|92.48|92.43|93.2|93.09|92.41|92.3|204902
1646925900000|2022-03-10 15:25:00|92.56|92.38|92.48|92.37|92.84|92.8|92.42|92.21|397787
1646926200000|2022-03-10 15:30:00|92.52|92.38|92.22|92.13|92.66|92.57|92.16|92.07|212394
1646926500000|2022-03-10 15:35:00|92.21|92.16|92.08|91.98|92.36|92.22|92.06|91.96|150815
1646926800000|2022-03-10 15:40:00|92.1|92.04|92.62|92.54|92.74|92.65|92.02|91.97|855757
1646927100000|2022-03-10 15:45:00|92.6|92.52|92.73|92.69|92.75|92.69|92.38|92.26|139051
1646927400000|2022-03-10 15:50:00|92.75|92.71|92.89|92.81|92.95|92.89|92.72|92.61|348914
1646927700000|2022-03-10 15:55:00|92.88|92.79|92.88|92.81|93.02|92.93|92.68|92.61|1039172
1646928000000|2022-03-10 16:00:00|92.87|92.78|92.62|92.56|93.13|93.08|92.6|92.55|789678
1646928300000|2022-03-10 16:05:00|92.6|92.57|92.47|92.41|92.68|92.61|92.26|92.17|234413
1646928600000|2022-03-10 16:10:00|92.51|92.4|92.39|92.28|92.6|92.49|92.27|92.19|230333
1646928900000|2022-03-10 16:15:00|92.37|92.27|91.81|91.73|92.4|92.31|91.7|91.67|393106
1646929200000|2022-03-10 16:20:00|91.79|91.77|92.05|91.97|92.2|92.1|91.79|91.73|653785
1646929500000|2022-03-10 16:25:00|92.09|91.98|91.92|91.87|92.1|92.05|91.58|91.49|264194
1646985600000|2022-03-11 08:00:00|93.81|92|94.11|93.78|94.9|94.55|93.06|92|727348
1646985900000|2022-03-11 08:05:00|94.1|93.79|93.16|92.99|94.9|94.62|93|92.72|525838
1646986200000|2022-03-11 08:10:00|93.22|93|93.72|93.43|93.87|93.56|93.1|93|359245
1646986500000|2022-03-11 08:15:00|93.83|93.53|92.43|92.23|94.6|94.49|92.38|92.15|402643
1646986800000|2022-03-11 08:20:00|92.48|92.25|92.85|92.6|92.86|92.7|92.09|91.87|241488
1646987100000|2022-03-11 08:25:00|92.84|92.59|93.74|93.54|93.82|93.64|92.83|92.58|300650
1646987400000|2022-03-11 08:30:00|93.63|93.49|93.12|92.96|93.92|93.76|93.08|92.87|224779
1646987700000|2022-03-11 08:35:00|93.13|92.97|92.92|92.8|93.66|93.4|92.74|92.53|98253
1646988000000|2022-03-11 08:40:00|92.91|92.73|93.13|92.97|93.25|93.02|92.72|92.59|254248
1646988300000|2022-03-11 08:45:00|93.14|92.99|93.61|93.5|93.71|93.55|93.12|92.94|234985
1646988600000|2022-03-11 08:50:00|93.6|93.49|93.69|93.56|94|93.87|93.4|93.19|140439
1646988900000|2022-03-11 08:55:00|93.73|93.53|93.5|93.42|94|93.88|93.47|93.27|109904
1646989200000|2022-03-11 09:00:00|93.49|93.43|93.3|93.18|93.75|93.57|93.3|93.18|101103
1646989500000|2022-03-11 09:05:00|93.34|93.21|93.05|92.87|93.44|93.36|93.05|92.87|79378
1646989800000|2022-03-11 09:10:00|93.07|92.93|93.42|93.28|93.55|93.42|93.05|92.87|57601
1646990100000|2022-03-11 09:15:00|93.41|93.26|93.32|93.21|93.67|93.5|93.23|93.13|187723
1646990400000|2022-03-11 09:20:00|93.31|93.16|93.34|93.24|93.55|93.41|93.16|93.04|106969
1646990700000|2022-03-11 09:25:00|93.35|93.25|93.16|93.03|93.58|93.46|93.12|93|117325
1646991000000|2022-03-11 09:30:00|93.15|93.02|92.93|92.8|93.31|93.23|92.82|92.66|134807
1646991300000|2022-03-11 09:35:00|92.92|92.74|92.56|92.51|93.16|93.02|92.5|92.38|239610
1646991600000|2022-03-11 09:40:00|92.58|92.52|92.54|92.46|92.8|92.69|92.44|92.3|167680
1646991900000|2022-03-11 09:45:00|92.59|92.47|92.62|92.54|92.8|92.74|92.51|92.38|187924
1646992200000|2022-03-11 09:50:00|92.63|92.55|92.7|92.6|92.88|92.78|92.42|92.3|126999
1646992500000|2022-03-11 09:55:00|92.69|92.61|92.66|92.55|92.88|92.78|92.56|92.41|51595
1646992800000|2022-03-11 10:00:00|92.67|92.53|92.8|92.74|92.88|92.82|92.66|92.51|73586
1646993100000|2022-03-11 10:05:00|92.85|92.75|92.9|92.83|93.02|92.96|92.85|92.73|87478
1646993400000|2022-03-11 10:10:00|92.93|92.85|92.85|92.8|93.08|93|92.8|92.74|92612
1646993700000|2022-03-11 10:15:00|92.9|92.81|92.92|92.85|92.92|92.85|92.7|92.63|185746
1646994000000|2022-03-11 10:20:00|92.98|92.86|93.09|93.04|93.13|93.04|92.86|92.77|58484
1646994300000|2022-03-11 10:25:00|93.13|93.06|93.31|93.26|93.5|93.4|93.07|93.02|99566
1646994600000|2022-03-11 10:30:00|93.32|93.2|92.8|92.74|93.32|93.22|92.79|92.69|40835
1646994900000|2022-03-11 10:35:00|92.85|92.75|92.53|92.45|92.88|92.77|92.5|92.39|101577
1646995200000|2022-03-11 10:40:00|92.51|92.44|92.4|92.31|92.53|92.44|92.2|92.13|23634
1646995500000|2022-03-11 10:45:00|92.42|92.29|92.35|92.28|92.53|92.46|92.27|92.19|87845
1646995800000|2022-03-11 10:50:00|92.34|92.23|91.84|91.75|92.35|92.26|91.81|91.7|233188
1646996100000|2022-03-11 10:55:00|91.85|91.74|91.75|91.65|91.89|91.79|91.58|91.46|149543
1646996400000|2022-03-11 11:00:00|91.77|91.66|92.07|92.01|92.31|92.17|91.77|91.66|132065
1646996700000|2022-03-11 11:05:00|92.08|91.97|92.34|92.22|92.35|92.23|91.94|91.88|130619
1646997000000|2022-03-11 11:10:00|92.28|92.17|92.17|92.11|92.47|92.35|92.04|91.98|121908
1646997300000|2022-03-11 11:15:00|92.22|92.12|92.29|92.21|92.63|92.49|92.22|92.12|134097
1646997600000|2022-03-11 11:20:00|92.34|92.22|93.6|93.41|94.11|94.1|91.97|91.86|651452
1646997900000|2022-03-11 11:25:00|93.59|93.49|94.66|94.41|96|95.82|93.51|93.38|990206
1646998200000|2022-03-11 11:30:00|94.64|94.33|94.68|94.51|95.09|94.78|93.81|93.73|1481837
1646998500000|2022-03-11 11:35:00|94.67|94.5|94.75|94.64|95.05|94.86|94.36|94.13|436699
1646998800000|2022-03-11 11:40:00|94.82|94.66|95.59|95.39|95.85|95.66|94.82|94.66|441858
1646999100000|2022-03-11 11:45:00|95.62|95.48|95.59|95.49|95.99|95.85|95.35|95.26|701708
1646999400000|2022-03-11 11:50:00|95.65|95.51|95.41|95.27|95.65|95.53|95|94.87|432758
1646999700000|2022-03-11 11:55:00|95.4|95.25|95.42|95.27|95.59|95.42|95.17|95.08|384705
1647000000000|2022-03-11 12:00:00|95.34|95.28|95.63|95.5|95.64|95.5|94.97|94.82|172332
1647000300000|2022-03-11 12:05:00|95.62|95.48|95.6|95.5|95.68|95.5|94.94|94.79|378413
1647000600000|2022-03-11 12:10:00|95.59|95.41|95.2|95.07|95.76|95.7|95.1|95.02|485543
1647000900000|2022-03-11 12:15:00|95.19|95.09|95.29|95.14|95.79|95.62|95.03|94.79|387722
1647001200000|2022-03-11 12:20:00|95.42|95.15|95.44|95.3|95.84|95.78|95.11|94.96|447426
1647001500000|2022-03-11 12:25:00|95.49|95.31|95.49|95.33|95.63|95.5|95|94.85|234201
1647001800000|2022-03-11 12:30:00|95.48|95.27|95.49|95.35|95.76|95.63|95.26|95.15|410727
1647002100000|2022-03-11 12:35:00|95.48|95.31|95.65|95.54|95.68|95.55|95.15|95.03|149220
1647002400000|2022-03-11 12:40:00|95.64|95.53|95.56|95.4|95.64|95.53|95.32|95.14|144405
1647002700000|2022-03-11 12:45:00|95.55|95.42|95.2|95.13|95.56|95.44|95.11|95|213397
1647003000000|2022-03-11 12:50:00|95.1|95.12|94.84|94.72|95.1|95.12|94.61|94.46|191000
1647003300000|2022-03-11 12:55:00|94.86|94.73|95.12|94.99|95.38|95.3|94.82|94.68|266132
1647003600000|2022-03-11 13:00:00|95.08|94.95|95.33|95.26|95.57|95.5|95.08|94.94|340496
1647003900000|2022-03-11 13:05:00|95.35|95.27|95.88|95.77|95.95|95.83|95.35|95.27|138587
1647004200000|2022-03-11 13:10:00|95.87|95.76|95.57|95.48|95.89|95.83|95.45|95.37|175139
1647004500000|2022-03-11 13:15:00|95.58|95.49|95.22|95.14|95.68|95.6|95.16|95.09|96986
1647004800000|2022-03-11 13:20:00|95.24|95.15|95.6|95.5|95.6|95.5|95.24|95.11|106722
1647005100000|2022-03-11 13:25:00|95.62|95.48|95.56|95.42|95.7|95.57|95.4|95.27|118295
1647005400000|2022-03-11 13:30:00|95.58|95.43|95.78|95.72|95.85|95.72|95.41|95.27|143798
1647005700000|2022-03-11 13:35:00|95.77|95.69|95.75|95.64|95.87|95.78|95.62|95.57|305092
1647006000000|2022-03-11 13:40:00|95.74|95.65|96.15|96.04|96.4|96.26|95.59|95.45|372418
1647006300000|2022-03-11 13:45:00|96.2|96.02|96.13|96.02|96.33|96.18|95.89|95.83|197795
1647006600000|2022-03-11 13:50:00|96.17|96.04|96.11|96.01|96.32|96.18|96|95.93|130491
1647006900000|2022-03-11 13:55:00|96.07|96|96.12|96.03|96.21|96.11|95.95|95.85|293064
1647007200000|2022-03-11 14:00:00|96.1|95.99|96.05|95.93|96.1|95.99|95.93|95.89|150630
1647007500000|2022-03-11 14:05:00|96.07|95.97|95.72|95.61|96.15|96.06|95.65|95.61|151682
1647007800000|2022-03-11 14:10:00|95.64|95.56|95.17|95.06|95.69|95.56|95.12|95.06|236406
1647008100000|2022-03-11 14:15:00|95.2|95.1|95.28|95.21|95.63|95.5|95.14|95.07|274827
1647008400000|2022-03-11 14:20:00|95.31|95.23|94.69|94.59|95.34|95.23|94.64|94.51|348939
1647008700000|2022-03-11 14:25:00|94.7|94.6|94.22|94.1|94.82|94.72|94.18|94|296686
1647009000000|2022-03-11 14:30:00|94.23|94.01|94.1|94.01|94.69|94.54|94.03|93.92|205408
1647009300000|2022-03-11 14:35:00|94.11|94|93.6|93.48|94.32|94.18|93.45|93.31|168026
1647009600000|2022-03-11 14:40:00|93.61|93.45|93.89|93.8|94.22|94.08|93.41|93.25|542868
1647009900000|2022-03-11 14:45:00|93.93|93.79|93.93|93.85|94.11|94.04|93.83|93.67|415798
1647010200000|2022-03-11 14:50:00|93.92|93.84|93.14|93.07|93.93|93.84|93.14|93.07|239426
1647010500000|2022-03-11 14:55:00|93.15|93.08|93.28|93.26|93.41|93.35|93.09|93|128927
1647010800000|2022-03-11 15:00:00|93.36|93.18|93.41|93.3|93.41|93.37|93.09|93|169417
1647011100000|2022-03-11 15:05:00|93.46|93.29|93.41|93.32|93.81|93.71|93.37|93.27|174572
1647011400000|2022-03-11 15:10:00|93.43|93.33|93.82|93.74|94.02|93.92|93.43|93.32|238826
1647011700000|2022-03-11 15:15:00|93.79|93.73|93.72|93.59|94.05|93.92|93.47|93.4|190592
1647012000000|2022-03-11 15:20:00|93.74|93.57|93.6|93.46|93.84|93.72|93.43|93.31|282038
1647012300000|2022-03-11 15:25:00|93.56|93.44|93.57|93.49|93.96|93.81|93.52|93.41|254901
1647012600000|2022-03-11 15:30:00|93.6|93.46|93.42|93.36|93.76|93.63|93.37|93.32|171436
1647012900000|2022-03-11 15:35:00|93.4|93.35|93.53|93.49|93.64|93.55|93.3|93.23|182322
1647013200000|2022-03-11 15:40:00|93.56|93.5|93.29|93.2|93.93|93.81|93.26|93.19|156087
1647013500000|2022-03-11 15:45:00|93.33|93.19|93.41|93.35|93.51|93.45|93.17|93.08|227953
1647013800000|2022-03-11 15:50:00|93.42|93.36|93.49|93.4|93.61|93.53|93.42|93.35|111724
1647014100000|2022-03-11 15:55:00|93.52|93.44|93.67|93.56|93.82|93.73|93.45|93.35|150729
1647014400000|2022-03-11 16:00:00|93.7|93.58|93.62|93.59|93.71|93.65|93.51|93.44|162691
1647014700000|2022-03-11 16:05:00|93.6|93.6|93.33|93.23|93.62|93.6|93.18|93.11|120092
1647015000000|2022-03-11 16:10:00|93.31|93.21|93.3|93.22|93.37|93.31|93.21|93.13|126703
1647015300000|2022-03-11 16:15:00|93.32|93.23|93.28|93.2|93.45|93.38|93.17|93.1|158217
1647015600000|2022-03-11 16:20:00|93.27|93.21|93.68|93.61|93.72|93.65|93.26|93.21|260360
1647015900000|2022-03-11 16:25:00|93.66|93.58|93.31|93.26|93.68|93.61|93.29|93.2|269421
1647244800000|2022-03-14 08:00:00|95.54|95.17|94.26|94|96|95.54|94.24|94|584784
1647245100000|2022-03-14 08:05:00|94.27|94.01|95.59|95.37|96.06|95.82|93.95|93.67|473233
1647245400000|2022-03-14 08:10:00|95.58|95.38|96.13|95.97|96.5|96.49|95.35|95.07|590445
1647245700000|2022-03-14 08:15:00|96.19|95.99|95.55|95.32|96.48|96.31|95.16|95|818321
1647246000000|2022-03-14 08:20:00|95.49|95.25|96.24|96.08|96.34|96.12|95.4|95.11|312804
1647246300000|2022-03-14 08:25:00|96.28|96.03|95.96|95.82|96.32|96.03|95.76|95.53|116626
1647246600000|2022-03-14 08:30:00|95.98|95.83|95.75|95.6|95.98|95.84|95.54|95.42|194664
1647246900000|2022-03-14 08:35:00|95.68|95.56|96.13|96.04|96.28|96.09|95.68|95.56|216936
1647247200000|2022-03-14 08:40:00|96.21|96.01|96.37|96.23|96.41|96.27|95.85|95.7|187180
1647247500000|2022-03-14 08:45:00|96.45|96.24|96.74|96.65|96.76|96.65|96.25|96.14|331497
1647247800000|2022-03-14 08:50:00|96.75|96.66|96.57|96.39|97|96.85|96.18|96.01|330891
1647248100000|2022-03-14 08:55:00|96.48|96.36|96.82|96.69|97|96.8|96.45|96.33|320763
1647248400000|2022-03-14 09:00:00|96.83|96.7|96.51|96.38|97|96.93|96.44|96.35|214241
1647248700000|2022-03-14 09:05:00|96.52|96.37|97.05|96.95|97.1|97.02|96.49|96.37|250792
1647249000000|2022-03-14 09:10:00|97.06|96.96|96.57|96.41|97.25|97.17|96.42|96.32|429658
1647249300000|2022-03-14 09:15:00|96.6|96.42|96.68|96.55|96.82|96.75|96.31|96.11|847222
1647249600000|2022-03-14 09:20:00|96.71|96.52|96.69|96.54|96.79|96.64|96.34|96.14|150325
1647249900000|2022-03-14 09:25:00|96.6|96.44|96.65|96.54|96.76|96.59|96.43|96.22|140325
1647250200000|2022-03-14 09:30:00|96.69|96.52|96.24|96.14|96.82|96.71|96.24|96.07|99430
1647250500000|2022-03-14 09:35:00|96.25|96.2|96.63|96.54|96.72|96.6|96.25|96.2|172013
1647250800000|2022-03-14 09:40:00|96.66|96.51|96.61|96.52|96.79|96.66|96.43|96.28|278469
1647251100000|2022-03-14 09:45:00|96.63|96.51|96.28|96.16|96.81|96.69|96.25|96.15|180511
1647251400000|2022-03-14 09:50:00|96.3|96.15|96.09|96|96.39|96.3|96.06|96|120128
1647251700000|2022-03-14 09:55:00|96.08|96.02|96.16|96.06|96.38|96.31|96.04|95.94|160743
1647252000000|2022-03-14 10:00:00|96.17|96.04|95.95|95.86|96.31|96.21|95.81|95.72|131897
1647252300000|2022-03-14 10:05:00|95.96|95.87|96|95.93|96.1|95.98|95.83|95.75|343909
1647252600000|2022-03-14 10:10:00|95.99|95.92|95.61|95.52|95.99|95.92|95.22|95.05|245137
1647252900000|2022-03-14 10:15:00|95.62|95.51|95.89|95.8|96|95.86|95.55|95.51|145441
1647253200000|2022-03-14 10:20:00|95.88|95.78|96.05|95.95|96.12|95.99|95.78|95.67|159531
1647253500000|2022-03-14 10:25:00|96.04|95.99|96.23|96.16|96.33|96.22|95.94|95.82|152563
1647253800000|2022-03-14 10:30:00|96.26|96.17|96.18|96.09|96.5|96.44|95.98|95.84|163347
1647254100000|2022-03-14 10:35:00|96.17|96.06|95.84|95.73|96.17|96.07|95.83|95.72|51814
1647254400000|2022-03-14 10:40:00|95.82|95.7|95.68|95.6|95.97|95.82|95.61|95.5|183586
1647254700000|2022-03-14 10:45:00|95.67|95.57|95.58|95.5|95.97|95.83|95.58|95.5|116346
1647255000000|2022-03-14 10:50:00|95.61|95.44|95.68|95.61|95.71|95.66|95.49|95.4|206466
1647255300000|2022-03-14 10:55:00|95.67|95.58|95.68|95.59|95.77|95.67|95.5|95.4|169795
1647255600000|2022-03-14 11:00:00|95.72|95.62|95.83|95.75|95.92|95.85|95.58|95.48|187767
1647255900000|2022-03-14 11:05:00|95.84|95.77|95.8|95.68|96|95.93|95.8|95.68|351075
1647256200000|2022-03-14 11:10:00|95.79|95.69|95.77|95.7|95.87|95.84|95.69|95.58|63718
1647256500000|2022-03-14 11:15:00|95.76|95.71|95.56|95.5|95.99|95.87|95.56|95.5|126168
1647256800000|2022-03-14 11:20:00|95.55|95.49|95.3|95.2|95.55|95.49|95.19|95.12|139671
1647257100000|2022-03-14 11:25:00|95.26|95.23|94.87|94.76|95.39|95.25|94.67|94.59|382748
1647257400000|2022-03-14 11:30:00|94.8|94.7|94.65|94.58|95.02|94.92|94.6|94.54|200006
1647257700000|2022-03-14 11:35:00|94.68|94.59|94.61|94.56|94.94|94.8|94.56|94.53|105320
1647258000000|2022-03-14 11:40:00|94.6|94.55|94.45|94.38|94.86|94.8|94.39|94.28|164690
1647258300000|2022-03-14 11:45:00|94.44|94.35|94.6|94.54|94.74|94.65|94.32|94.22|180564
1647258600000|2022-03-14 11:50:00|94.62|94.5|94.25|94.15|94.62|94.53|94.25|94.13|141063
1647258900000|2022-03-14 11:55:00|94.27|94.16|94.38|94.32|94.6|94.5|94.18|94.06|286644
1647259200000|2022-03-14 12:00:00|94.37|94.31|94.39|94.32|94.78|94.51|94.22|94.2|647206
1647259500000|2022-03-14 12:05:00|94.45|94.34|94.68|94.57|94.73|94.68|94.45|94.34|105955
1647259800000|2022-03-14 12:10:00|94.67|94.58|94.53|94.44|94.67|94.58|94.49|94.36|161562
1647260100000|2022-03-14 12:15:00|94.55|94.41|94.62|94.55|94.8|94.67|94.34|94.22|179997
1647260400000|2022-03-14 12:20:00|94.61|94.5|94.29|94.2|94.64|94.55|94.24|94.12|216416
1647260700000|2022-03-14 12:25:00|94.3|94.22|94.15|94.04|94.37|94.27|94.14|94.02|299741
1647261000000|2022-03-14 12:30:00|94.17|94.1|94.66|94.6|94.66|94.6|94.16|94.06|94190
1647261300000|2022-03-14 12:35:00|94.65|94.56|94.43|94.37|94.65|94.56|94.32|94.2|163407
1647261600000|2022-03-14 12:40:00|94.42|94.35|94.66|94.6|94.66|94.6|94.42|94.3|143487
1647261900000|2022-03-14 12:45:00|94.61|94.56|94.33|94.27|94.66|94.59|94.33|94.23|98014
1647262200000|2022-03-14 12:50:00|94.35|94.28|94.3|94.23|94.75|94.7|94.18|94.08|334594
1647262500000|2022-03-14 12:55:00|94.29|94.22|94.29|94.22|94.61|94.51|94.17|94.04|196907
1647262800000|2022-03-14 13:00:00|94.27|94.21|94.3|94.23|94.42|94.31|94.17|94.06|70960
1647263100000|2022-03-14 13:05:00|94.29|94.2|94.36|94.29|94.42|94.4|94.26|94.15|138734
1647263400000|2022-03-14 13:10:00|94.33|94.3|94.52|94.43|94.6|94.5|94.33|94.29|106534
1647263700000|2022-03-14 13:15:00|94.51|94.42|94.66|94.59|94.7|94.6|94.38|94.3|166838
1647264000000|2022-03-14 13:20:00|94.67|94.6|94.88|94.84|95.02|94.9|94.62|94.49|50344
1647264300000|2022-03-14 13:25:00|94.87|94.83|94.73|94.64|95.08|95|94.73|94.64|120053
1647264600000|2022-03-14 13:30:00|94.76|94.65|94.48|94.37|95.16|95.08|94.32|94.2|398406
1647264900000|2022-03-14 13:35:00|94.52|94.38|94.23|94.11|94.63|94.52|93.99|93.84|152549
1647265200000|2022-03-14 13:40:00|94.19|94.08|94.26|94.12|94.48|94.33|93.84|93.75|291953
1647265500000|2022-03-14 13:45:00|94.28|94.13|94.62|94.52|94.76|94.61|94.17|94.02|221225
1647265800000|2022-03-14 13:50:00|94.63|94.53|94.15|94.04|94.67|94.6|94.09|94|293190
1647266100000|2022-03-14 13:55:00|94.18|94.02|94.36|94.23|94.51|94.38|94.1|94|169078
1647266400000|2022-03-14 14:00:00|94.29|94.2|94.35|94.28|94.64|94.56|94.11|94|239391
1647266700000|2022-03-14 14:05:00|94.34|94.26|94.58|94.46|94.66|94.58|94.28|94.17|273593
1647267000000|2022-03-14 14:10:00|94.57|94.42|94.53|94.44|94.75|94.6|94.25|94.11|499476
1647267300000|2022-03-14 14:15:00|94.52|94.4|94.62|94.55|94.75|94.59|94.26|94.15|181704
1647267600000|2022-03-14 14:20:00|94.61|94.56|94.86|94.77|94.98|94.88|94.41|94.29|549428
1647267900000|2022-03-14 14:25:00|94.88|94.78|94.87|94.77|95.02|94.9|94.64|94.56|320229
1647268200000|2022-03-14 14:30:00|94.9|94.73|94.15|94.09|94.9|94.77|94.15|94.07|348469
1647268500000|2022-03-14 14:35:00|94.12|94.08|94|93.91|94.31|94.18|93.64|93.5|541371
1647268800000|2022-03-14 14:40:00|94.02|93.92|93.95|93.88|94.28|94.16|93.64|93.4|299848
1647269100000|2022-03-14 14:45:00|93.93|93.84|94.14|94.06|94.31|94.19|93.79|93.73|524350
1647269400000|2022-03-14 14:50:00|94.13|94.02|93.96|93.91|94.24|94.19|93.95|93.84|175617
1647269700000|2022-03-14 14:55:00|93.95|93.89|94.08|94|94.27|94.17|93.88|93.78|269811
1647270000000|2022-03-14 15:00:00|94.09|94.05|94.13|94.08|94.25|94.17|93.86|93.76|277342
1647270300000|2022-03-14 15:05:00|94.19|94.03|94.22|94.16|94.4|94.32|94.04|93.99|144536
1647270600000|2022-03-14 15:10:00|94.25|94.17|93.81|93.76|94.33|94.24|93.69|93.61|575187
1647270900000|2022-03-14 15:15:00|93.79|93.72|93.63|93.52|94.03|93.94|93.57|93.45|333123
1647271200000|2022-03-14 15:20:00|93.62|93.5|93.51|93.47|93.71|93.62|93.48|93.4|409922
1647271500000|2022-03-14 15:25:00|93.5|93.41|93.46|93.44|93.61|93.55|93.35|93.28|466752
1647271800000|2022-03-14 15:30:00|93.45|93.39|93.54|93.49|93.7|93.63|93.32|93.09|572480
1647272100000|2022-03-14 15:35:00|93.55|93.51|93.48|93.42|93.65|93.6|93.36|93.27|313228
1647272400000|2022-03-14 15:40:00|93.47|93.43|93.26|93.19|93.49|93.46|92.52|92.42|753582
1647272700000|2022-03-14 15:45:00|93.29|93.2|93.05|93.01|93.43|93.38|93.05|92.95|287942
1647273000000|2022-03-14 15:50:00|93.08|93|93.48|93.41|93.57|93.48|93.05|92.95|333224
1647273300000|2022-03-14 15:55:00|93.47|93.37|93.63|93.59|93.71|93.59|93.39|93.28|110744
1647273600000|2022-03-14 16:00:00|93.61|93.55|93.71|93.63|93.84|93.8|93.51|93.42|177851
1647273900000|2022-03-14 16:05:00|93.69|93.64|93.41|93.36|93.76|93.7|93.41|93.33|139955
1647274200000|2022-03-14 16:10:00|93.45|93.37|93.05|92.98|93.51|93.46|92.95|92.9|254430
1647274500000|2022-03-14 16:15:00|93.07|92.99|93.37|93.31|93.43|93.39|92.93|92.91|423384
1647274800000|2022-03-14 16:20:00|93.36|93.28|93.43|93.38|93.65|93.59|93.28|93.22|258994
1647275100000|2022-03-14 16:25:00|93.42|93.39|93.7|93.59|93.76|93.67|93.35|93.29|1754501
1647331200000|2022-03-15 08:00:00|93.33|93.1|92.63|92.48|94.14|93.9|92.42|92.18|792890
1647331500000|2022-03-15 08:05:00|92.73|92.6|93.72|93.58|94.2|94.03|92.3|92.09|241569
1647331800000|2022-03-15 08:10:00|93.52|93.4|93.13|92.85|93.71|93.53|92.5|92.35|131603
1647332100000|2022-03-15 08:15:00|93.05|92.87|92.21|92.04|93.12|92.95|92.17|92.03|280249
1647332400000|2022-03-15 08:20:00|92.24|92.08|92.55|92.36|92.92|92.77|92.17|92.03|110143
1647332700000|2022-03-15 08:25:00|92.58|92.38|92.39|92.27|92.81|92.64|92.25|92.16|280271
1647333000000|2022-03-15 08:30:00|92.42|92.29|92.36|92.24|92.48|92.35|92.16|92.02|281694
1647333300000|2022-03-15 08:35:00|92.51|92.25|92.22|92.06|92.51|92.36|92.18|92.02|277906
1647333600000|2022-03-15 08:40:00|92.2|92.04|91.5|91.39|92.2|92.08|91.47|91.34|372696
1647333900000|2022-03-15 08:45:00|91.45|91.28|90.48|90.36|91.5|91.38|90.42|90.35|569104
1647334200000|2022-03-15 08:50:00|90.43|90.32|90.91|90.81|90.94|90.87|90.37|90.25|385013
1647334500000|2022-03-15 08:55:00|90.94|90.91|90.38|90.25|91.07|90.97|90.33|90.21|156770
1647334800000|2022-03-15 09:00:00|90.39|90.27|90.35|90.28|90.57|90.48|90.3|90.2|293650
1647335100000|2022-03-15 09:05:00|90.34|90.24|90.69|90.61|90.71|90.63|90.26|90.2|291497
1647335400000|2022-03-15 09:10:00|90.71|90.65|91.07|90.92|91.25|91.14|90.71|90.65|409648
1647335700000|2022-03-15 09:15:00|91.09|90.93|90.73|90.58|91.09|90.93|90.62|90.52|199304
1647336000000|2022-03-15 09:20:00|90.74|90.57|90.95|90.85|90.95|90.85|90.37|90.32|260460
1647336300000|2022-03-15 09:25:00|91.03|90.9|91.15|90.98|91.22|91.14|90.9|90.82|231137
1647336600000|2022-03-15 09:30:00|91.08|91.02|90.93|90.85|91.08|91.02|90.75|90.65|88814
1647336900000|2022-03-15 09:35:00|90.9|90.78|90.69|90.62|90.94|90.8|90.57|90.5|102166
1647337200000|2022-03-15 09:40:00|90.79|90.64|90.86|90.8|91.44|91.36|90.72|90.59|113556
1647337500000|2022-03-15 09:45:00|90.85|90.73|91.13|91.05|91.39|91.24|90.78|90.67|209341
1647337800000|2022-03-15 09:50:00|91.19|91.06|90.85|90.77|91.2|91.13|90.79|90.69|144862
1647338100000|2022-03-15 09:55:00|90.84|90.75|90.9|90.84|91.09|91|90.77|90.65|79620
1647338400000|2022-03-15 10:00:00|90.91|90.85|91.29|91.24|91.49|91.4|90.9|90.8|87479
1647338700000|2022-03-15 10:05:00|91.25|91.18|91.2|91.14|91.38|91.3|91.05|90.94|93386
1647339000000|2022-03-15 10:10:00|91.35|91.24|91.21|91.11|91.61|91.48|91.2|91.1|200837
1647339300000|2022-03-15 10:15:00|91.1|91.1|90.97|90.86|91.1|91.1|90.88|90.77|123340
1647339600000|2022-03-15 10:20:00|90.95|90.89|90.83|90.75|90.95|90.93|90.73|90.67|137789
1647339900000|2022-03-15 10:25:00|90.82|90.74|90.68|90.64|90.85|90.81|90.68|90.64|96864
1647340200000|2022-03-15 10:30:00|90.73|90.65|90.87|90.84|90.98|90.9|90.69|90.64|162078
1647340500000|2022-03-15 10:35:00|90.91|90.85|90.74|90.68|90.95|90.89|90.7|90.67|96962
1647340800000|2022-03-15 10:40:00|90.73|90.69|90.73|90.67|90.9|90.87|90.67|90.61|154016
1647341100000|2022-03-15 10:45:00|90.71|90.64|90.79|90.76|90.86|90.77|90.53|90.45|184317
1647341400000|2022-03-15 10:50:00|90.83|90.77|91|90.95|91.04|90.98|90.69|90.63|139818
1647341700000|2022-03-15 10:55:00|91.01|90.96|90.95|90.86|91.29|91.22|90.91|90.81|202599
1647342000000|2022-03-15 11:00:00|90.93|90.83|91.22|91.15|91.47|91.39|90.93|90.83|166766
1647342300000|2022-03-15 11:05:00|91.38|91.25|91.48|91.43|91.58|91.47|91.19|91.07|41340
1647342600000|2022-03-15 11:10:00|91.53|91.39|92.16|92.05|92.17|92.12|91.48|91.39|247556
1647342900000|2022-03-15 11:15:00|92.2|92.06|92.59|92.46|92.59|92.46|92.02|91.94|103344
1647343200000|2022-03-15 11:20:00|92.58|92.52|92.27|92.14|92.68|92.63|92.1|91.99|107081
1647343500000|2022-03-15 11:25:00|92.23|92.11|92.15|92.08|92.26|92.23|91.98|91.86|50056
1647343800000|2022-03-15 11:30:00|92.11|92.02|92.25|92.16|92.32|92.24|92.11|91.97|42856
1647344100000|2022-03-15 11:35:00|92.24|92.14|92.16|92.06|92.25|92.14|91.98|91.88|126247
1647344400000|2022-03-15 11:40:00|92.06|92.02|91.76|91.72|92.06|92.02|91.7|91.61|107368
1647344700000|2022-03-15 11:45:00|91.75|91.7|91.93|91.87|92.06|91.98|91.75|91.69|76689
1647345000000|2022-03-15 11:50:00|91.92|91.88|91.81|91.76|92|91.92|91.78|91.68|63194
1647345300000|2022-03-15 11:55:00|91.83|91.77|91.61|91.53|91.86|91.82|91.57|91.53|115938
1647345600000|2022-03-15 12:00:00|91.66|91.54|92.23|92.1|92.32|92.22|91.57|91.54|175192
1647345900000|2022-03-15 12:05:00|92.21|92.08|92.17|92.09|92.44|92.33|92.05|91.94|89613
1647346200000|2022-03-15 12:10:00|92.29|92.16|92.29|92.19|92.47|92.37|92.21|92.12|38320
1647346500000|2022-03-15 12:15:00|92.24|92.17|92.39|92.33|92.45|92.4|92.21|92.17|61672
1647346800000|2022-03-15 12:20:00|92.49|92.41|92.57|92.48|92.75|92.69|92.44|92.38|245083
1647347100000|2022-03-15 12:25:00|92.52|92.45|92.66|92.54|92.75|92.65|92.49|92.41|61862
1647347400000|2022-03-15 12:30:00|92.72|92.62|93.04|92.95|93.25|93.14|92.66|92.54|141162
1647347700000|2022-03-15 12:35:00|93.07|92.99|93.02|92.89|93.18|93.1|92.97|92.83|63884
1647348000000|2022-03-15 12:40:00|93.03|92.87|92.85|92.74|93.04|92.95|92.82|92.7|106413
1647348300000|2022-03-15 12:45:00|92.87|92.78|92.81|92.69|93.12|93.04|92.8|92.69|46779
1647348600000|2022-03-15 12:50:00|92.77|92.66|92.87|92.81|92.91|92.81|92.76|92.66|134197
1647348900000|2022-03-15 12:55:00|92.79|92.71|92.92|92.85|93|92.94|92.75|92.69|75168
1647349200000|2022-03-15 13:00:00|92.95|92.89|93.08|93|93.14|93.07|92.94|92.86|72893
1647349500000|2022-03-15 13:05:00|93.02|92.96|93.08|93.02|93.2|93.09|92.96|92.84|24305
1647349800000|2022-03-15 13:10:00|93.17|93.1|93.33|93.22|93.39|93.32|93.13|93.04|71697
1647350100000|2022-03-15 13:15:00|93.35|93.34|93.26|93.16|93.44|93.36|93.17|93.09|108261
1647350400000|2022-03-15 13:20:00|93.22|93.18|93.18|93.11|93.28|93.21|93.15|93.06|52180
1647350700000|2022-03-15 13:25:00|93.19|93.14|93.22|93.16|93.24|93.16|93|92.91|62834
1647351000000|2022-03-15 13:30:00|93.23|93.17|93.7|93.59|93.7|93.63|93.14|93.07|117075
1647351300000|2022-03-15 13:35:00|93.72|93.6|93.21|93.14|93.86|93.76|93.21|93.09|147831
1647351600000|2022-03-15 13:40:00|93.24|93.15|92.55|92.44|93.27|93.21|92.55|92.43|130803
1647351900000|2022-03-15 13:45:00|92.61|92.5|92.7|92.58|92.87|92.7|92.33|92.17|1176690
1647352200000|2022-03-15 13:50:00|92.73|92.63|92.7|92.6|92.91|92.81|92.5|92.37|120069
1647352500000|2022-03-15 13:55:00|92.73|92.62|92.86|92.74|93|92.9|92.69|92.62|131247
1647352800000|2022-03-15 14:00:00|92.85|92.72|93.01|92.9|93.28|93.14|92.82|92.72|88713
1647353100000|2022-03-15 14:05:00|93|92.94|92.71|92.65|93.06|92.98|92.64|92.53|162438
1647353400000|2022-03-15 14:10:00|92.7|92.61|92.64|92.55|92.7|92.62|92.45|92.37|124299
1647353700000|2022-03-15 14:15:00|92.63|92.43|92.54|92.46|92.78|92.64|92.44|92.37|92824
1647354000000|2022-03-15 14:20:00|92.59|92.51|92.88|92.8|92.89|92.8|92.56|92.46|145594
1647354300000|2022-03-15 14:25:00|92.84|92.76|93.03|92.95|93.23|93.12|92.7|92.6|100102
1647354600000|2022-03-15 14:30:00|93.05|93.05|93.62|93.57|93.7|93.57|93.04|92.94|137340
1647354900000|2022-03-15 14:35:00|93.65|93.58|93.9|93.85|94|93.91|93.59|93.48|201798
1647355200000|2022-03-15 14:40:00|93.96|93.87|93.93|93.83|94.15|94.04|93.82|93.69|385744
1647355500000|2022-03-15 14:45:00|93.91|93.85|94.14|94.08|94.21|94.13|93.79|93.7|191809
1647355800000|2022-03-15 14:50:00|94.16|94.06|93.97|93.91|94.2|94.12|93.78|93.66|196416
1647356100000|2022-03-15 14:55:00|93.96|93.88|93.97|93.84|93.97|93.88|93.66|93.55|133899
1647356400000|2022-03-15 15:00:00|93.92|93.82|93.79|93.73|94.12|94.01|93.66|93.59|131758
1647356700000|2022-03-15 15:05:00|93.84|93.74|93.92|93.85|93.95|93.91|93.68|93.6|214927
1647357000000|2022-03-15 15:10:00|93.9|93.82|93.88|93.85|94.04|93.96|93.62|93.49|317809
1647357300000|2022-03-15 15:15:00|93.84|93.8|93.45|93.35|93.96|93.9|93.45|93.35|85450
1647357600000|2022-03-15 15:20:00|93.44|93.3|93.12|93.01|93.44|93.36|93.08|93|125617
1647357900000|2022-03-15 15:25:00|93.08|93|93.18|93.12|93.39|93.29|92.95|92.88|137170
1647358200000|2022-03-15 15:30:00|93.22|93.14|93.47|93.39|93.51|93.43|93.13|93.04|102353
1647358500000|2022-03-15 15:35:00|93.52|93.41|93.3|93.22|93.61|93.53|93.15|93.03|110936
1647358800000|2022-03-15 15:40:00|93.36|93.24|93.31|93.24|93.41|93.31|93.22|93.14|52987
1647359100000|2022-03-15 15:45:00|93.3|93.22|93.35|93.3|93.46|93.38|93.21|93.14|121599
1647359400000|2022-03-15 15:50:00|93.41|93.31|92.51|92.44|93.47|93.4|92.36|92.21|149911
1647359700000|2022-03-15 15:55:00|92.54|92.46|92.51|92.32|92.65|92.55|91.84|91.73|230429
1647360000000|2022-03-15 16:00:00|92.4|92.21|92.41|92.3|92.64|92.54|92.07|92|129810
1647360300000|2022-03-15 16:05:00|92.42|92.29|92.72|92.61|92.82|92.75|92.35|92.29|147014
1647360600000|2022-03-15 16:10:00|92.57|92.57|92.7|92.64|92.74|92.64|92.48|92.38|131392
1647360900000|2022-03-15 16:15:00|92.69|92.65|92.74|92.7|92.9|92.84|92.67|92.59|58235
1647361200000|2022-03-15 16:20:00|92.73|92.66|92.63|92.58|92.76|92.7|92.47|92.42|140839
1647361500000|2022-03-15 16:25:00|92.59|92.56|92.72|92.55|92.96|92.89|92.59|92.52|224044
1647417600000|2022-03-16 08:00:00|93.63|93.4|94.46|94.21|94.53|94.21|93.39|93.13|1021937
1647417900000|2022-03-16 08:05:00|94.42|94.11|94.94|94.6|94.98|94.67|94.16|94|361322
1647418200000|2022-03-16 08:10:00|94.95|94.61|94.19|93.94|94.99|94.77|93.83|93.56|411460
1647418500000|2022-03-16 08:15:00|94.07|93.95|94.71|94.53|94.95|94.7|94.06|93.95|455649
1647418800000|2022-03-16 08:20:00|94.67|94.6|94.5|94.36|94.87|94.69|94.37|94.23|310325
1647419100000|2022-03-16 08:25:00|94.62|94.37|94.63|94.48|94.84|94.71|94.36|94.17|245632
1647419400000|2022-03-16 08:30:00|94.62|94.49|94.89|94.73|94.97|94.81|94.3|94.17|205759
1647419700000|2022-03-16 08:35:00|94.76|94.6|95.09|94.97|95.48|95.36|94.52|94.33|299152
1647420000000|2022-03-16 08:40:00|95.11|94.89|94.95|94.83|95.31|95.15|94.93|94.77|231430
1647420300000|2022-03-16 08:45:00|94.91|94.76|95.41|95.25|95.6|95.49|94.8|94.64|112179
1647420600000|2022-03-16 08:50:00|95.4|95.23|95.07|94.99|95.67|95.44|95.07|94.99|290238
1647420900000|2022-03-16 08:55:00|95.06|94.81|95.12|94.99|95.24|95.15|94.94|94.76|261911
1647421200000|2022-03-16 09:00:00|95.08|94.98|95.26|95.16|95.47|95.28|95.01|94.87|126795
1647421500000|2022-03-16 09:05:00|95.36|95.24|95.31|95.18|95.49|95.41|95.15|95.14|133095
1647421800000|2022-03-16 09:10:00|95.36|95.2|95.63|95.43|95.79|95.59|95.27|95.16|309988
1647422100000|2022-03-16 09:15:00|95.51|95.35|95.25|95.15|95.75|95.57|95.25|95.15|180337
1647422400000|2022-03-16 09:20:00|95.26|95.14|95.22|95.09|95.38|95.26|95.12|95.05|291785
1647422700000|2022-03-16 09:25:00|95.18|95.05|95.12|95.02|95.22|95.15|94.82|94.72|161854
1647423000000|2022-03-16 09:30:00|95.16|95.03|95.12|95.07|95.3|95.18|94.99|94.92|109741
1647423300000|2022-03-16 09:35:00|95.18|94.99|94.66|94.57|95.28|95.16|94.6|94.57|248339
1647423600000|2022-03-16 09:40:00|94.7|94.61|95.05|94.99|95.17|95.07|94.7|94.59|114622
1647423900000|2022-03-16 09:45:00|95.09|95|94.83|94.76|95.17|95.06|94.83|94.74|129269
1647424200000|2022-03-16 09:50:00|94.82|94.73|94.69|94.61|94.99|94.92|94.68|94.61|97295
1647424500000|2022-03-16 09:55:00|94.73|94.66|94.95|94.89|95.17|95.06|94.72|94.62|126475
1647424800000|2022-03-16 10:00:00|95.05|94.95|95.1|95.04|95.13|95.07|94.93|94.83|116329
1647425100000|2022-03-16 10:05:00|95.03|95|94.82|94.74|95.1|95.03|94.82|94.74|202696
1647425400000|2022-03-16 10:10:00|94.88|94.75|95.69|95.64|95.86|95.77|94.85|94.75|256969
1647425700000|2022-03-16 10:15:00|95.77|95.65|96.19|96.08|96.2|96.15|95.75|95.6|185649
1647426000000|2022-03-16 10:20:00|96.17|96.1|96.13|96.04|96.2|96.14|95.96|95.88|185309
1647426300000|2022-03-16 10:25:00|96.07|95.95|95.64|95.59|96.07|95.97|95.62|95.53|112336
1647426600000|2022-03-16 10:30:00|95.7|95.67|95.64|95.56|95.92|95.81|95.51|95.4|333729
1647426900000|2022-03-16 10:35:00|95.69|95.6|95.77|95.68|95.88|95.79|95.54|95.43|144339
1647427200000|2022-03-16 10:40:00|95.78|95.69|95.46|95.39|95.78|95.71|95.43|95.34|175564
1647427500000|2022-03-16 10:45:00|95.49|95.4|95.45|95.37|95.65|95.53|95.17|95.14|106619
1647427800000|2022-03-16 10:50:00|95.42|95.38|95.62|95.55|95.69|95.61|95.37|95.32|122976
1647428100000|2022-03-16 10:55:00|95.64|95.56|95.87|95.78|95.93|95.85|95.56|95.48|173457
1647428400000|2022-03-16 11:00:00|95.79|95.81|95.18|95.05|95.86|95.81|95.18|95.05|246093
1647428700000|2022-03-16 11:05:00|95.33|95.22|95.67|95.58|95.73|95.6|95.1|94.91|104727
1647429000000|2022-03-16 11:10:00|95.75|95.6|95.69|95.57|95.84|95.77|95.46|95.33|128944
1647429300000|2022-03-16 11:15:00|95.64|95.58|96.05|95.99|96.16|96.06|95.59|95.49|103602
1647429600000|2022-03-16 11:20:00|96.01|95.86|95.96|95.9|96.2|96.12|95.9|95.77|201265
1647429900000|2022-03-16 11:25:00|95.95|95.89|95.8|95.71|96.22|96.12|95.74|95.65|143193
1647430200000|2022-03-16 11:30:00|95.75|95.62|96.09|96.06|96.24|96.2|95.7|95.59|390419
1647430500000|2022-03-16 11:35:00|96.11|96.07|96.17|96.05|96.42|96.33|96.08|95.97|157712
1647430800000|2022-03-16 11:40:00|96.16|95.97|95.89|95.76|96.16|96.01|95.6|95.55|194386
1647431100000|2022-03-16 11:45:00|95.87|95.78|95.8|95.73|96.11|95.97|95.65|95.53|169526
1647431400000|2022-03-16 11:50:00|95.79|95.71|95.68|95.62|95.9|95.77|95.56|95.45|108545
1647431700000|2022-03-16 11:55:00|95.72|95.64|95.81|95.68|95.88|95.76|95.6|95.5|60350
1647432000000|2022-03-16 12:00:00|95.78|95.66|95.62|95.57|95.89|95.79|95.58|95.51|62110
1647432300000|2022-03-16 12:05:00|95.71|95.62|95.47|95.41|95.71|95.62|95.35|95.28|103967
1647432600000|2022-03-16 12:10:00|95.45|95.4|95.07|95.01|95.47|95.43|95.07|95.01|173332
1647432900000|2022-03-16 12:15:00|95.06|95|94.94|94.88|95.19|95.08|94.94|94.88|44031
1647433200000|2022-03-16 12:20:00|94.99|94.89|94.89|94.78|95.16|95.04|94.83|94.78|207076
1647433500000|2022-03-16 12:25:00|94.96|94.8|94.79|94.74|94.96|94.91|94.79|94.7|75877
1647433800000|2022-03-16 12:30:00|94.82|94.72|94.73|94.67|94.9|94.83|94.67|94.58|112264
1647434100000|2022-03-16 12:35:00|94.66|94.68|94.29|94.2|94.66|94.68|94.29|94.2|111795
1647434400000|2022-03-16 12:40:00|94.28|94.18|94.45|94.34|94.65|94.52|94.28|94.18|88736
1647434700000|2022-03-16 12:45:00|94.41|94.32|94.36|94.32|94.41|94.37|94.31|94.24|17247
1647435000000|2022-03-16 12:50:00|94.34|94.3|94.35|94.25|94.59|94.54|94.26|94.21|121720
1647435300000|2022-03-16 12:55:00|94.32|94.22|94.12|94.05|94.54|94.4|94.12|94.04|125560
1647435600000|2022-03-16 13:00:00|94.11|94.07|94.01|93.96|94.18|94.12|93.81|93.64|217343
1647435900000|2022-03-16 13:05:00|94|93.89|93.99|93.9|94.06|94.01|93.75|93.63|174533
1647436200000|2022-03-16 13:10:00|93.94|93.86|93.86|93.78|94.1|93.98|93.83|93.75|55131
1647436500000|2022-03-16 13:15:00|93.84|93.81|93.79|93.73|93.92|93.86|93.68|93.62|132804
1647436800000|2022-03-16 13:20:00|93.86|93.76|93.73|93.7|93.97|93.88|93.61|93.52|80369
1647437100000|2022-03-16 13:25:00|93.84|93.74|93.59|93.53|93.86|93.75|93.53|93.52|105049
1647437400000|2022-03-16 13:30:00|93.62|93.54|94.01|93.98|94.02|93.99|93.53|93.48|178276
1647437700000|2022-03-16 13:35:00|94.02|93.99|94.01|93.93|94.07|94|93.73|93.64|412305
1647438000000|2022-03-16 13:40:00|94|93.92|94.27|94.17|94.37|94.33|93.96|93.88|215747
1647438300000|2022-03-16 13:45:00|94.22|94.2|94.21|94.17|94.31|94.26|94|93.92|134762
1647438600000|2022-03-16 13:50:00|94.22|94.19|94.32|94.27|94.47|94.43|94.22|94.17|70777
1647438900000|2022-03-16 13:55:00|94.36|94.29|94.42|94.38|94.49|94.44|94.32|94.26|87951
1647439200000|2022-03-16 14:00:00|94.43|94.39|94.04|93.96|94.48|94.41|93.95|93.88|226179
1647439500000|2022-03-16 14:05:00|94.06|93.97|94.14|94.1|94.22|94.16|94.06|93.97|54201
1647439800000|2022-03-16 14:10:00|94.21|94.13|94.95|94.87|94.95|94.91|94.12|94.05|166791
1647440100000|2022-03-16 14:15:00|94.94|94.88|95.5|95.38|96.1|96.05|94.94|94.88|349089
1647440400000|2022-03-16 14:20:00|95.49|95.34|95.81|95.71|96.12|95.93|95.44|95.34|223423
1647440700000|2022-03-16 14:25:00|95.87|95.75|96.73|96.64|96.79|96.74|95.77|95.64|726252
1647441000000|2022-03-16 14:30:00|96.8|96.63|96.82|96.67|96.82|96.74|96.4|96.26|653109
1647441300000|2022-03-16 14:35:00|96.84|96.7|96.88|96.78|96.94|96.88|96.53|96.38|452400
1647441600000|2022-03-16 14:40:00|96.89|96.79|96.37|96.23|96.89|96.83|94.68|94.56|446912
1647441900000|2022-03-16 14:45:00|96.41|96.28|95.18|95.06|96.43|96.28|95.08|94.95|329684
1647442200000|2022-03-16 14:50:00|95.16|95.09|95.23|95.13|95.41|95.26|94.95|94.8|169912
1647442500000|2022-03-16 14:55:00|95.24|95.15|95.68|95.45|96.5|96.44|94.77|94.68|366020
1647442800000|2022-03-16 15:00:00|95.71|95.48|95.99|95.86|96|95.91|95.23|95.02|120539
1647443100000|2022-03-16 15:05:00|95.86|95.79|95.74|95.63|96.12|95.94|95.5|95.39|80369
1647443400000|2022-03-16 15:10:00|95.86|95.65|95.88|95.77|96.15|96.03|95.77|95.57|119553
1647443700000|2022-03-16 15:15:00|95.89|95.78|95.19|95.11|95.99|95.89|95.16|95.05|166795
1647444000000|2022-03-16 15:20:00|95.26|95.13|95|94.96|95.34|95.24|94.98|94.89|166707
1647444300000|2022-03-16 15:25:00|95.02|94.97|95.18|95.09|95.39|95.3|95.01|94.96|104113
1647444600000|2022-03-16 15:30:00|95.14|95.1|94.97|94.9|95.31|95.23|94.67|94.57|187883
1647444900000|2022-03-16 15:35:00|95|94.94|94.53|94.4|95.24|95.2|94.43|94.33|122643
1647445200000|2022-03-16 15:40:00|94.55|94.42|94.25|94.21|94.7|94.6|94.24|94.14|200587
1647445500000|2022-03-16 15:45:00|94.23|94.23|93.98|93.92|94.25|94.23|93.93|93.87|125929
1647445800000|2022-03-16 15:50:00|94.01|93.98|94.04|93.94|94.28|94.23|93.99|93.92|154811
1647446100000|2022-03-16 15:55:00|94.07|93.95|94.53|94.43|94.78|94.72|94.01|93.9|191707
1647446400000|2022-03-16 16:00:00|94.5|94.46|94.95|94.9|95.07|95.02|94.5|94.44|121925
1647446700000|2022-03-16 16:05:00|94.96|94.91|94.55|94.5|94.96|94.91|94.55|94.5|140690
1647447000000|2022-03-16 16:10:00|94.59|94.51|94.45|94.41|94.63|94.58|94.41|94.36|147483
1647447300000|2022-03-16 16:15:00|94.46|94.42|94.65|94.62|94.71|94.65|94.33|94.31|145302
1647447600000|2022-03-16 16:20:00|94.68|94.61|94.77|94.73|94.83|94.77|94.66|94.61|325664
1647447900000|2022-03-16 16:25:00|94.76|94.74|95.17|95.1|95.25|95.15|94.7|94.66|358275
1647504000000|2022-03-17 08:00:00|95.36|95.04|94.93|94.83|95.69|95.39|94.61|94.38|418444
1647504300000|2022-03-17 08:05:00|94.99|94.84|94.6|94.45|95.01|94.86|94|93.8|257941
1647504600000|2022-03-17 08:10:00|94.59|94.46|93.65|93.53|94.66|94.49|93.57|93.5|326350
1647504900000|2022-03-17 08:15:00|93.63|93.57|94.2|94.11|94.21|94.11|93.63|93.57|305404
1647505200000|2022-03-17 08:20:00|94.16|94|93.79|93.68|94.28|94.22|93.77|93.68|204818
1647505500000|2022-03-17 08:25:00|93.89|93.72|93.55|93.49|94.06|93.9|93.55|93.49|325410
1647505800000|2022-03-17 08:30:00|93.56|93.5|93.3|93.17|93.76|93.6|93.27|93.13|359403
1647506100000|2022-03-17 08:35:00|93.25|93.13|93.28|93.19|93.56|93.47|93.23|93.12|649240
1647506400000|2022-03-17 08:40:00|93.27|93.16|93.17|93.07|93.72|93.56|93.17|93.05|458298
1647506700000|2022-03-17 08:45:00|93.15|93.05|93.12|93.05|93.35|93.25|93.07|93|302839
1647507000000|2022-03-17 08:50:00|93.1|93.08|93|92.9|93.25|93.15|92.98|92.9|329736
1647507300000|2022-03-17 08:55:00|92.94|92.81|93|92.94|93.2|93.08|92.89|92.8|417413
1647507600000|2022-03-17 09:00:00|93.03|92.95|93.06|92.96|93.48|93.34|93.03|92.94|222447
1647507900000|2022-03-17 09:05:00|93.04|92.92|92.92|92.8|93.18|93.09|92.91|92.8|316510
1647508200000|2022-03-17 09:10:00|92.86|92.81|92.71|92.56|92.86|92.81|92.49|92.4|155047
1647508500000|2022-03-17 09:15:00|92.81|92.59|92.45|92.41|92.91|92.78|92.45|92.41|227246
1647508800000|2022-03-17 09:20:00|92.39|92.24|92.16|92.05|92.48|92.35|91.76|91.66|640106
1647509100000|2022-03-17 09:25:00|92.13|92.06|92.48|92.27|92.48|92.27|91.73|91.61|584209
1647509400000|2022-03-17 09:30:00|92.46|92.24|92.41|92.33|92.57|92.42|92.28|92.15|385830
1647509700000|2022-03-17 09:35:00|92.31|92.22|92.39|92.28|92.57|92.38|92.18|92.09|439255
1647510000000|2022-03-17 09:40:00|92.47|92.32|92.26|92.16|92.47|92.34|92.21|92.16|329041
1647510300000|2022-03-17 09:45:00|92.13|92.08|92.02|91.96|92.35|92.29|91.93|91.82|166883
1647510600000|2022-03-17 09:50:00|92.13|92.02|92.03|92.01|92.18|92.1|91.87|91.8|159001
1647510900000|2022-03-17 09:55:00|92.05|92.02|92.09|92.02|92.24|92.2|92.01|91.94|214185
1647511200000|2022-03-17 10:00:00|92.08|91.97|91.27|91.12|92.08|91.97|91.17|91.1|517736
1647511500000|2022-03-17 10:05:00|91.3|91.11|91.37|91.24|91.45|91.27|90.94|90.87|305393
1647511800000|2022-03-17 10:10:00|91.3|91.25|91.65|91.55|92.04|91.89|91.3|91.2|224083
1647512100000|2022-03-17 10:15:00|91.66|91.57|91.81|91.75|91.82|91.75|91.53|91.46|124064
1647512400000|2022-03-17 10:20:00|91.84|91.74|91.74|91.66|92.03|91.89|91.72|91.63|107330
1647512700000|2022-03-17 10:25:00|91.71|91.62|91.98|91.94|92.04|91.94|91.71|91.62|211020
1647513000000|2022-03-17 10:30:00|91.99|91.9|92.08|91.98|92.26|92.12|91.9|91.81|317293
1647513300000|2022-03-17 10:35:00|92.02|91.99|92.03|91.95|92.21|92.12|92|91.87|189780
1647513600000|2022-03-17 10:40:00|92.06|91.96|91.4|91.33|92.24|92.1|91.4|91.31|191563
1647513900000|2022-03-17 10:45:00|91.38|91.24|91.52|91.43|91.58|91.48|91.23|91.12|238055
1647514200000|2022-03-17 10:50:00|91.55|91.5|91.93|91.84|92.16|92.03|91.49|91.4|148457
1647514500000|2022-03-17 10:55:00|91.91|91.81|92.04|91.97|92.21|92.09|91.89|91.8|80497
1647514800000|2022-03-17 11:00:00|92.03|91.92|91.94|91.83|92.03|91.92|91.72|91.63|129085
1647515100000|2022-03-17 11:05:00|91.91|91.85|92.37|92.32|92.54|92.42|91.91|91.85|168456
1647515400000|2022-03-17 11:10:00|92.35|92.24|92.57|92.48|92.75|92.68|92.28|92.2|135380
1647515700000|2022-03-17 11:15:00|92.56|92.5|92.51|92.47|92.69|92.64|92.49|92.46|71909
1647516000000|2022-03-17 11:20:00|92.53|92.48|92.32|92.28|92.62|92.54|92.31|92.22|124144
1647516300000|2022-03-17 11:25:00|92.3|92.2|92.21|92.15|92.33|92.21|91.97|91.89|88057
1647516600000|2022-03-17 11:30:00|92.18|92.11|92.14|92.09|92.33|92.21|91.97|91.91|107557
1647516900000|2022-03-17 11:35:00|92.19|91.98|91.94|91.9|92.19|92.11|91.82|91.72|141361
1647517200000|2022-03-17 11:40:00|91.99|91.94|91.86|91.83|92.22|92.09|91.86|91.83|100153
1647517500000|2022-03-17 11:45:00|91.83|91.79|91.92|91.84|91.98|91.88|91.72|91.62|137154
1647517800000|2022-03-17 11:50:00|91.9|91.78|91.81|91.75|91.95|91.88|91.64|91.52|130392
1647518100000|2022-03-17 11:55:00|91.77|91.72|91.76|91.73|91.93|91.83|91.59|91.52|189534
1647518400000|2022-03-17 12:00:00|91.98|91.74|92.18|92.08|92.43|92.31|91.81|91.74|148155
1647518700000|2022-03-17 12:05:00|92.04|91.91|92.06|91.99|92.29|92.18|91.93|91.87|206373
1647519000000|2022-03-17 12:10:00|92|91.95|91.61|91.53|92|91.95|91.61|91.53|149445
1647519300000|2022-03-17 12:15:00|91.66|91.58|91.45|91.32|91.81|91.71|91.42|91.3|129554
1647519600000|2022-03-17 12:20:00|91.44|91.38|91.67|91.61|91.9|91.79|91.4|91.38|102327
1647519900000|2022-03-17 12:25:00|91.66|91.57|91.48|91.42|91.77|91.67|91.43|91.4|101642
1647520200000|2022-03-17 12:30:00|91.51|91.44|91.61|91.5|91.63|91.5|91.3|91.21|189767
1647520500000|2022-03-17 12:35:00|91.62|91.52|91.62|91.54|91.69|91.6|91.38|91.32|313831
1647520800000|2022-03-17 12:40:00|91.65|91.58|91.46|91.4|91.65|91.58|91.35|91.26|129070
1647521100000|2022-03-17 12:45:00|91.48|91.32|91.45|91.39|91.63|91.53|91.39|91.3|176197
1647521400000|2022-03-17 12:50:00|91.44|91.36|91.44|91.39|91.59|91.49|91.36|91.27|10087929
1647521700000|2022-03-17 12:55:00|91.38|91.3|91.57|91.52|91.64|91.53|91.33|91.29|10333813
1647522000000|2022-03-17 13:00:00|91.69|91.54|91.94|91.85|92.07|92.02|91.66|91.54|81775
1647522300000|2022-03-17 13:05:00|91.91|91.84|91.67|91.64|92.07|91.97|91.64|91.56|49000
1647522600000|2022-03-17 13:10:00|91.66|91.6|91.5|91.39|91.7|91.66|91.38|91.31|109631
1647522900000|2022-03-17 13:15:00|91.47|91.51|91.31|91.25|91.59|91.51|91.25|91.2|60631
1647523200000|2022-03-17 13:20:00|91.34|91.18|91.35|91.29|91.53|91.44|91.24|91.16|182736
1647523500000|2022-03-17 13:25:00|91.34|91.24|91.43|91.36|91.59|91.51|91.3|91.22|166385
1647523800000|2022-03-17 13:30:00|91.42|91.34|91.63|91.57|91.78|91.71|91.4|91.31|218532
1647524100000|2022-03-17 13:35:00|91.62|91.48|91.48|91.41|91.62|91.49|91.25|91.16|211071
1647524400000|2022-03-17 13:40:00|91.5|91.45|91.85|91.74|91.85|91.74|91.32|91.23|204652
1647524700000|2022-03-17 13:45:00|91.82|91.7|91.85|91.77|92.3|92.21|91.81|91.7|203779
1647525000000|2022-03-17 13:50:00|91.84|91.76|92.05|91.97|92.38|92.31|91.82|91.75|234201
1647525300000|2022-03-17 13:55:00|92.1|91.99|92.41|92.31|92.57|92.49|92.01|91.93|299383
1647525600000|2022-03-17 14:00:00|92.39|92.27|92.49|92.43|92.57|92.5|92.25|92.13|129482
1647525900000|2022-03-17 14:05:00|92.55|92.44|93.11|93.05|93.14|93.09|92.49|92.44|153547
1647526200000|2022-03-17 14:10:00|93.1|93.02|92.39|92.29|93.1|93.03|92.28|92.22|307199
1647526500000|2022-03-17 14:15:00|92.4|92.22|92.33|92.2|92.55|92.43|92.23|92.15|166405
1647526800000|2022-03-17 14:20:00|92.39|92.19|92.11|92.08|92.5|92.41|92.1|92|279614
1647527100000|2022-03-17 14:25:00|92.15|92.04|92.12|92.06|92.18|92.06|91.88|91.83|217412
1647527400000|2022-03-17 14:30:00|92.11|92.07|92.53|92.42|92.62|92.52|91.9|91.83|116128
1647527700000|2022-03-17 14:35:00|92.45|92.43|92.46|92.41|92.67|92.55|92.31|92.23|83458
1647528000000|2022-03-17 14:40:00|92.49|92.42|92.46|92.41|92.59|92.5|92.29|92.24|121116
1647528300000|2022-03-17 14:45:00|92.45|92.36|92.21|92.13|92.46|92.4|92|91.92|172602
1647528600000|2022-03-17 14:50:00|92.2|92.15|91.88|91.81|92.2|92.15|91.83|91.75|63148
1647528900000|2022-03-17 14:55:00|91.87|91.83|91.86|91.81|92.1|92|91.8|91.73|56239
1647529200000|2022-03-17 15:00:00|91.93|91.8|91.76|91.68|92.01|91.92|91.72|91.63|104783
1647529500000|2022-03-17 15:05:00|91.68|91.61|92.11|92.01|92.13|92.06|91.65|91.6|84899
1647529800000|2022-03-17 15:10:00|92.03|91.97|91.36|91.32|92.07|92|91.3|91.25|283114
1647530100000|2022-03-17 15:15:00|91.39|91.34|92.08|92.03|92.14|92.06|91.39|91.34|359119
1647530400000|2022-03-17 15:20:00|92.04|91.99|92.07|92.02|92.24|92.16|92|91.93|76324
1647530700000|2022-03-17 15:25:00|92.06|92|92.12|92.06|92.12|92.07|91.97|91.91|81121
1647531000000|2022-03-17 15:30:00|92.13|92.08|92.54|92.47|92.54|92.47|92.05|92.01|77326
1647531300000|2022-03-17 15:35:00|92.58|92.48|92.79|92.75|92.85|92.78|92.49|92.43|101991
1647531600000|2022-03-17 15:40:00|92.84|92.77|92.62|92.6|92.94|92.88|92.62|92.58|454730
1647531900000|2022-03-17 15:45:00|92.52|92.5|92.37|92.33|92.57|92.5|92.21|92.14|102707
1647532200000|2022-03-17 15:50:00|92.39|92.34|92.49|92.44|92.52|92.44|92.27|92.23|139761
1647532500000|2022-03-17 15:55:00|92.52|92.46|92.82|92.79|92.86|92.81|92.37|92.34|167762
1647532800000|2022-03-17 16:00:00|92.83|92.8|92.81|92.77|92.93|92.89|92.68|92.64|104847
1647533100000|2022-03-17 16:05:00|92.8|92.79|92.99|92.96|93.11|93.07|92.69|92.66|178955
1647533400000|2022-03-17 16:10:00|93|92.97|93.2|93.17|93.21|93.18|92.99|92.94|255511
1647533700000|2022-03-17 16:15:00|93.19|93.15|93.1|93.06|93.26|93.25|92.91|92.85|241471
1647534000000|2022-03-17 16:20:00|93.08|93.04|93.07|93.04|93.15|93.12|93.04|93|416635
1647534300000|2022-03-17 16:25:00|93.04|92.99|93.37|93.27|93.37|93.29|92.82|92.79|361152
1647590400000|2022-03-18 08:00:00|94.69|94.45|94.07|93.91|94.78|94.63|93.93|93.74|479205
1647590700000|2022-03-18 08:05:00|94.11|93.97|93.74|93.53|94.2|94.05|93.22|93.12|197239
1647591000000|2022-03-18 08:10:00|93.79|93.69|93.29|93.19|93.89|93.73|93.21|93.06|98830
1647591300000|2022-03-18 08:15:00|93.28|93.15|93.62|93.54|93.93|93.82|93.1|93|266009
1647591600000|2022-03-18 08:20:00|93.61|93.51|93.16|93.11|93.61|93.54|92.9|92.87|293596
1647591900000|2022-03-18 08:25:00|93.27|93.18|92.81|92.73|93.28|93.23|92.81|92.72|120831
1647592200000|2022-03-18 08:30:00|92.82|92.8|92.56|92.49|92.87|92.8|92.47|92.38|122402
1647592500000|2022-03-18 08:35:00|92.58|92.51|92.85|92.79|93.01|92.95|92.56|92.46|143109
1647592800000|2022-03-18 08:40:00|92.88|92.8|92.93|92.87|93.03|92.96|92.88|92.76|615744
1647593100000|2022-03-18 08:45:00|92.92|92.81|92.92|92.82|93.1|93.03|92.84|92.73|127415
1647593400000|2022-03-18 08:50:00|92.91|92.83|92.77|92.69|92.99|92.86|92.7|92.59|43084
1647593700000|2022-03-18 08:55:00|92.64|92.56|92.5|92.43|92.76|92.62|92.36|92.22|74149
1647594000000|2022-03-18 09:00:00|92.47|92.44|92.36|92.27|92.49|92.45|92.33|92.24|66840
1647594300000|2022-03-18 09:05:00|92.34|92.28|92.36|92.3|92.55|92.46|92.32|92.27|166420
1647594600000|2022-03-18 09:10:00|92.37|92.32|92.21|92.17|92.37|92.32|92.11|92.05|118823
1647594900000|2022-03-18 09:15:00|92.16|92.09|92.23|92.17|92.34|92.24|92.11|92.01|200346
1647595200000|2022-03-18 09:20:00|92.22|92.13|92.44|92.36|92.46|92.36|92.16|92.06|61620
1647595500000|2022-03-18 09:25:00|92.45|92.34|92.32|92.25|92.49|92.41|92.28|92.25|147839
1647595800000|2022-03-18 09:30:00|92.29|92.24|92.38|92.26|92.71|92.6|92.1|92.01|183708
1647596100000|2022-03-18 09:35:00|92.37|92.22|92.14|92.03|92.38|92.25|92.14|92.02|36517
1647596400000|2022-03-18 09:40:00|92.13|92.04|92.32|92.22|92.4|92.26|92.09|92|170827
1647596700000|2022-03-18 09:45:00|92.36|92.27|92.34|92.26|92.43|92.35|92.21|92.1|207334
1647597000000|2022-03-18 09:50:00|92.33|92.29|92.27|92.21|92.44|92.37|92.19|92.16|137626
1647597300000|2022-03-18 09:55:00|92.28|92.22|92.42|92.37|92.52|92.47|92.28|92.22|60924
1647597600000|2022-03-18 10:00:00|92.41|92.35|92.52|92.43|92.55|92.49|92.36|92.3|39924
1647597900000|2022-03-18 10:05:00|92.51|92.44|92.65|92.62|92.71|92.64|92.46|92.38|156072
1647598500000|2022-03-18 10:15:00|92.61|92.43|92.17|92.04|92.61|92.5|92.16|92.04|2994979
1647598800000|2022-03-18 10:20:00|92.14|92.06|92.22|92.17|92.45|92.34|92.11|92.06|225682
1647599100000|2022-03-18 10:25:00|92.26|92.18|92.1|92.03|92.27|92.19|92.02|91.91|87496
1647599400000|2022-03-18 10:30:00|92.13|92.04|92.05|92|92.14|92.1|91.99|91.92|149980
1647599700000|2022-03-18 10:35:00|92.01|91.94|92.14|92.06|92.31|92.22|92.01|91.94|200414
1647600000000|2022-03-18 10:40:00|92.17|92.11|92.17|92.11|92.29|92.23|92|91.92|70727
1647600300000|2022-03-18 10:45:00|92.16|92.12|92.01|91.92|92.21|92.12|91.95|91.89|95845
1647600600000|2022-03-18 10:50:00|91.96|91.95|91.63|91.57|91.96|91.95|91.55|91.53|333914
1647600900000|2022-03-18 10:55:00|91.65|91.58|91.51|91.46|91.68|91.63|91.48|91.44|192911
1647601200000|2022-03-18 11:00:00|91.52|91.47|91.19|91.15|91.64|91.56|91.1|91.06|382063
1647601500000|2022-03-18 11:05:00|91.21|91.22|91.2|91.17|91.28|91.24|91.04|91.01|350202
1647601800000|2022-03-18 11:10:00|91.19|91.13|91.36|91.31|91.36|91.31|90.97|90.9|284941
1647602100000|2022-03-18 11:15:00|91.35|91.32|91.28|91.22|91.37|91.34|91.18|91.12|138713
1647602400000|2022-03-18 11:20:00|91.22|91.2|91.05|91.01|91.31|91.26|91.05|90.97|87756
1647602700000|2022-03-18 11:25:00|91.07|91.02|91.1|91.05|91.3|91.22|90.95|90.9|286082
1647603000000|2022-03-18 11:30:00|91.12|91.08|91.3|91.28|91.33|91.28|91.05|90.95|251772
1647603300000|2022-03-18 11:35:00|91.31|91.29|91.81|91.73|92.07|92|91.31|91.25|176920
1647603600000|2022-03-18 11:40:00|91.77|91.69|91.85|91.81|91.92|91.89|91.75|91.65|49125
1647603900000|2022-03-18 11:45:00|91.88|91.82|92.08|92.04|92.08|92.04|91.77|91.72|114956
1647604200000|2022-03-18 11:50:00|92.04|91.94|92.18|92.11|92.25|92.18|92.03|91.93|101514
1647604500000|2022-03-18 11:55:00|92.24|92.16|91.88|91.82|92.26|92.22|91.88|91.82|108027
1647604800000|2022-03-18 12:00:00|91.9|91.88|92.17|92.05|92.17|92.05|91.8|91.74|125519
1647605100000|2022-03-18 12:05:00|92.18|92.08|91.95|91.86|92.25|92.2|91.9|91.83|51069
1647605400000|2022-03-18 12:10:00|91.98|91.88|91.76|91.71|91.98|91.92|91.76|91.7|36220
1647605700000|2022-03-18 12:15:00|91.77|91.7|91.92|91.86|91.97|91.87|91.65|91.57|33400
1647606000000|2022-03-18 12:20:00|91.91|91.9|91.95|91.9|92.02|91.96|91.91|91.84|136804
1647606300000|2022-03-18 12:25:00|91.98|91.92|92.21|92.15|92.23|92.15|91.93|91.85|66166
1647606600000|2022-03-18 12:30:00|92.18|92.13|91.99|91.94|92.18|92.13|91.97|91.9|131588
1647606900000|2022-03-18 12:35:00|92|91.95|92.29|92.24|92.29|92.24|92|91.95|79988
1647607200000|2022-03-18 12:40:00|92.27|92.21|92.15|92.11|92.32|92.25|92.12|92.02|52038
1647607500000|2022-03-18 12:45:00|92.12|92.1|91.98|91.93|92.13|92.1|91.98|91.93|72451
1647607800000|2022-03-18 12:50:00|91.95|91.88|92.09|92.05|92.15|92.07|91.86|91.82|102238
1647608100000|2022-03-18 12:55:00|92.07|92.01|92.01|91.95|92.07|92.03|92|91.95|71478
1647608400000|2022-03-18 13:00:00|92.02|91.97|92.1|92.06|92.13|92.09|92.02|91.96|65547
1647608700000|2022-03-18 13:05:00|92.09|92.07|91.9|91.84|92.24|92.2|91.9|91.82|59688
1647609000000|2022-03-18 13:10:00|91.88|91.83|91.77|91.72|91.91|91.87|91.75|91.71|167241
1647609300000|2022-03-18 13:15:00|91.78|91.73|92.03|92.01|92.03|92.01|91.75|91.7|116217
1647609600000|2022-03-18 13:20:00|92.02|91.98|91.87|91.84|92.03|91.99|91.87|91.84|47790
1647609900000|2022-03-18 13:25:00|91.89|91.85|91.95|91.88|92.05|91.98|91.82|91.77|135778
1647610200000|2022-03-18 13:30:00|91.99|91.89|91.88|91.77|92.24|92.14|91.74|91.68|229882
1647610500000|2022-03-18 13:35:00|91.87|91.79|91.86|91.77|91.98|91.92|91.7|91.64|95253
1647610800000|2022-03-18 13:40:00|91.82|91.8|92.07|92.03|92.14|92.06|91.81|91.7|241073
1647611100000|2022-03-18 13:45:00|92.06|92.04|92.05|92.02|92.11|92.07|91.89|91.79|91069
1647611400000|2022-03-18 13:50:00|92.1|92.05|91.93|91.9|92.1|92.05|91.93|91.88|146348
1647611700000|2022-03-18 13:55:00|91.99|91.94|92.37|92.33|92.37|92.33|91.94|91.9|150336
1647612000000|2022-03-18 14:00:00|92.36|92.31|92.31|92.27|92.56|92.46|92.23|92.19|120401
1647612300000|2022-03-18 14:05:00|92.33|92.28|92.23|92.2|92.58|92.47|92.23|92.18|96988
1647612600000|2022-03-18 14:10:00|92.29|92.26|92.72|92.66|92.73|92.68|92.29|92.26|130347
1647612900000|2022-03-18 14:15:00|92.71|92.67|92.48|92.42|92.72|92.69|92.44|92.37|89460
1647613200000|2022-03-18 14:20:00|92.45|92.31|92.71|92.66|92.88|92.85|92.2|92.13|167746
1647613500000|2022-03-18 14:25:00|92.77|92.69|92.55|92.47|92.77|92.7|92.5|92.41|78255
1647613800000|2022-03-18 14:30:00|92.54|92.48|92.62|92.59|92.73|92.67|92.47|92.39|112800
1647614100000|2022-03-18 14:35:00|92.64|92.6|92.43|92.41|92.67|92.63|92.43|92.4|85712
1647614400000|2022-03-18 14:40:00|92.46|92.42|92.77|92.72|92.83|92.79|92.26|92.2|150362
1647614700000|2022-03-18 14:45:00|92.78|92.73|92.79|92.77|92.99|92.88|92.77|92.73|139405
1647615000000|2022-03-18 14:50:00|92.78|92.73|92.78|92.73|92.84|92.76|92.69|92.64|200614
1647615300000|2022-03-18 14:55:00|92.77|92.74|92.77|92.73|92.84|92.75|92.7|92.64|156807
1647615600000|2022-03-18 15:00:00|92.79|92.75|93|92.94|93.06|93.02|92.77|92.71|213084
1647615900000|2022-03-18 15:05:00|93.03|92.96|92.75|92.73|93.03|92.98|92.75|92.71|128087
1647616200000|2022-03-18 15:10:00|92.79|92.74|92.91|92.85|92.99|92.95|92.7|92.64|187956
1647616500000|2022-03-18 15:15:00|92.89|92.84|92.5|92.46|92.91|92.87|92.49|92.44|97354
1647616800000|2022-03-18 15:20:00|92.46|92.43|92.31|92.26|92.53|92.44|92.28|92.22|129104
1647617100000|2022-03-18 15:25:00|92.37|92.29|92.38|92.31|92.46|92.42|92.2|92.17|129972
1647617400000|2022-03-18 15:30:00|92.37|92.33|92.45|92.41|92.54|92.5|92.36|92.31|138122
1647617700000|2022-03-18 15:35:00|92.47|92.42|92.74|92.67|92.89|92.84|92.42|92.38|267663
1647618000000|2022-03-18 15:40:00|92.81|92.68|92.44|92.37|92.81|92.75|92.44|92.37|95043
1647618300000|2022-03-18 15:45:00|92.4|92.38|92.35|92.31|92.51|92.45|92.32|92.28|113420
1647618600000|2022-03-18 15:50:00|92.34|92.29|92.51|92.45|92.6|92.56|92.23|92.18|124027
1647618900000|2022-03-18 15:55:00|92.49|92.51|92.59|92.56|92.7|92.64|92.49|92.51|121213
1647619200000|2022-03-18 16:00:00|92.64|92.58|92.49|92.45|92.69|92.65|92.46|92.41|200481
1647619500000|2022-03-18 16:05:00|92.51|92.46|92.49|92.46|92.57|92.52|92.41|92.38|170856
1647619800000|2022-03-18 16:10:00|92.51|92.47|92.56|92.49|92.72|92.69|92.51|92.46|158325
1647620100000|2022-03-18 16:15:00|92.58|92.55|92.51|92.49|92.62|92.57|92.46|92.4|158977
1647620400000|2022-03-18 16:20:00|92.52|92.48|92.35|92.31|92.57|92.53|92.33|92.28|259678
1647620700000|2022-03-18 16:25:00|92.37|92.33|92.75|92.7|92.75|92.71|92.37|92.33|400948
1647849600000|2022-03-21 08:00:00|93.93|93.83|93.26|93.01|94|93.84|93.19|93|1305911
1647849900000|2022-03-21 08:05:00|93.25|93|93.53|93.43|93.62|93.54|92.95|92.85|556157
1647850200000|2022-03-21 08:10:00|93.52|93.31|93.11|92.98|93.8|93.68|93.09|92.94|392261
1647850500000|2022-03-21 08:15:00|93.16|92.99|93.65|93.51|93.77|93.65|93.1|92.99|372782
1647850800000|2022-03-21 08:20:00|93.58|93.49|93.5|93.36|93.78|93.69|93.21|93.08|351800
1647851100000|2022-03-21 08:25:00|93.43|93.28|93.41|93.23|93.56|93.49|93.19|93.07|149887
1647851400000|2022-03-21 08:30:00|93.4|93.26|93.24|93.12|93.65|93.61|93.14|93.03|335876
1647851700000|2022-03-21 08:35:00|93.25|93.13|93.4|93.34|93.65|93.58|93.18|93.09|364240
1647852000000|2022-03-21 08:40:00|93.36|93.31|93.36|93.3|93.48|93.4|93.23|93.14|355842
1647852300000|2022-03-21 08:45:00|93.4|93.29|93.64|93.56|93.76|93.7|93.4|93.29|517246
1647852600000|2022-03-21 08:50:00|93.66|93.57|93.38|93.32|93.67|93.6|93.25|93.14|146839
1647852900000|2022-03-21 08:55:00|93.37|93.31|93.4|93.35|93.48|93.42|93.29|93.19|180542
1647853200000|2022-03-21 09:00:00|93.43|93.34|93.29|93.24|93.48|93.44|93.26|93.22|365896
1647853500000|2022-03-21 09:05:00|93.28|93.23|93.51|93.43|93.66|93.57|92.78|92.75|1112929
1647853800000|2022-03-21 09:10:00|93.55|93.47|93.77|93.69|93.8|93.74|93.51|93.41|104763
1647854100000|2022-03-21 09:15:00|93.78|93.76|93.61|93.56|93.8|93.77|93.54|93.49|338761
1647854400000|2022-03-21 09:20:00|93.63|93.58|93.48|93.4|93.75|93.62|93.3|93.19|191451
1647854700000|2022-03-21 09:25:00|93.49|93.41|93.44|93.36|93.52|93.43|93.34|93.28|131470
1647855000000|2022-03-21 09:30:00|93.4|93.39|93.39|93.32|93.53|93.48|93.35|93.3|83484
1647855300000|2022-03-21 09:35:00|93.42|93.35|93.37|93.32|93.56|93.52|93.36|93.28|47746
1647855600000|2022-03-21 09:40:00|93.36|93.28|93.37|93.32|93.47|93.4|93.18|93.13|63507
1647855900000|2022-03-21 09:45:00|93.41|93.33|93.14|93.09|93.42|93.33|93.14|93.09|66169
1647856200000|2022-03-21 09:50:00|93.16|93.1|93.05|93|93.26|93.19|93.04|93|71641
1647856500000|2022-03-21 09:55:00|93.06|93.03|93.23|93.15|93.33|93.28|93.06|93.02|193965
1647856800000|2022-03-21 10:00:00|93.19|93.14|93.11|93.04|93.31|93.22|93.1|93.01|122679
1647857100000|2022-03-21 10:05:00|93.1|93.05|92.91|92.8|93.2|93.13|92.88|92.78|430479
1647857400000|2022-03-21 10:10:00|92.93|92.88|92.95|92.9|93.16|93.08|92.88|92.85|192613
1647857700000|2022-03-21 10:15:00|92.96|92.92|93.14|93.08|93.17|93.09|92.9|92.78|395104
1647858000000|2022-03-21 10:20:00|93.1|93.07|92.99|92.94|93.28|93.21|92.94|92.83|260427
1647858300000|2022-03-21 10:25:00|93|92.88|92.96|92.91|93.08|92.98|92.84|92.78|248120
1647858600000|2022-03-21 10:30:00|92.95|92.9|92.75|92.66|92.95|92.9|92.69|92.63|208906
1647858900000|2022-03-21 10:35:00|92.76|92.68|92.36|92.26|92.76|92.7|92.35|92.23|209414
1647859200000|2022-03-21 10:40:00|92.33|92.27|92.28|92.22|92.56|92.47|92.23|92.18|123856
1647859500000|2022-03-21 10:45:00|92.29|92.2|92.35|92.32|92.55|92.47|92.28|92.2|213570
1647859800000|2022-03-21 10:50:00|92.34|92.3|92.63|92.59|92.71|92.64|92.28|92.2|322882
1647860100000|2022-03-21 10:55:00|92.66|92.61|92.9|92.83|93.1|92.99|92.66|92.61|150422
1647860400000|2022-03-21 11:00:00|92.87|92.84|93.06|93|93.06|93.01|92.84|92.81|119428
1647860700000|2022-03-21 11:05:00|93.08|93.06|93.27|93.22|93.45|93.4|93.07|93|247936
1647861000000|2022-03-21 11:10:00|93.28|93.23|93.24|93.2|93.35|93.28|93.18|93.12|96769
1647861300000|2022-03-21 11:15:00|93.23|93.21|93.44|93.39|93.45|93.39|93.22|93.16|81383
1647861600000|2022-03-21 11:20:00|93.43|93.37|93.57|93.52|93.61|93.53|93.36|93.31|476370
1647861900000|2022-03-21 11:25:00|93.59|93.51|93.38|93.33|93.59|93.52|93.35|93.33|129728
1647862200000|2022-03-21 11:30:00|93.37|93.34|93.41|93.38|93.5|93.43|93.28|93.24|81302
1647862500000|2022-03-21 11:35:00|93.4|93.36|93.14|93.09|93.43|93.36|93.09|93.05|143799
1647862800000|2022-03-21 11:40:00|93.19|93.11|93.02|92.96|93.22|93.13|92.98|92.94|103853
1647863100000|2022-03-21 11:45:00|92.98|92.95|92.84|92.77|93.03|93.01|92.78|92.71|80486
1647863400000|2022-03-21 11:50:00|92.8|92.79|92.94|92.88|92.96|92.88|92.8|92.77|56037
1647863700000|2022-03-21 11:55:00|92.93|92.86|92.82|92.79|92.94|92.86|92.73|92.7|143769
1647864000000|2022-03-21 12:00:00|92.83|92.8|92.71|92.67|92.88|92.8|92.7|92.63|140339
1647864300000|2022-03-21 12:05:00|92.73|92.68|93|92.96|93|92.96|92.73|92.68|126163
1647864600000|2022-03-21 12:10:00|92.98|92.93|92.92|92.86|93|92.98|92.88|92.85|57086
1647864900000|2022-03-21 12:15:00|92.93|92.88|92.84|92.78|92.93|92.88|92.65|92.6|47947
1647865200000|2022-03-21 12:20:00|92.82|92.75|92.82|92.75|92.84|92.79|92.74|92.7|124742
1647865500000|2022-03-21 12:25:00|92.79|92.73|92.89|92.84|92.92|92.87|92.74|92.7|73626
1647865800000|2022-03-21 12:30:00|92.88|92.85|93|92.96|93|92.96|92.76|92.7|64097
1647866100000|2022-03-21 12:35:00|92.97|92.91|93|92.98|93|92.98|92.82|92.77|143028
1647866400000|2022-03-21 12:40:00|92.99|92.93|92.91|92.87|93|92.97|92.9|92.85|29452
1647866700000|2022-03-21 12:45:00|92.95|92.89|92.93|92.88|93.03|92.98|92.89|92.83|126366
1647867000000|2022-03-21 12:50:00|92.92|92.87|93|92.93|93.01|92.96|92.92|92.87|52807
1647867300000|2022-03-21 12:55:00|93.01|92.91|92.94|92.87|93.01|92.93|92.88|92.83|85389
1647867600000|2022-03-21 13:00:00|92.93|92.9|93.03|92.96|93.15|93.1|92.91|92.87|41973
1647867900000|2022-03-21 13:05:00|93.02|92.95|93.07|93.04|93.17|93.1|92.95|92.91|101885
1647868200000|2022-03-21 13:10:00|93.09|93.02|93.01|92.93|93.12|93.06|92.99|92.93|56915
1647868500000|2022-03-21 13:15:00|93.05|92.97|93.17|93.12|93.25|93.2|93.04|92.97|69196
1647868800000|2022-03-21 13:20:00|93.15|93.1|93.24|93.21|93.27|93.24|93.13|93.09|32736
1647869100000|2022-03-21 13:25:00|93.27|93.18|92.98|92.91|93.27|93.18|92.98|92.91|82906
1647869400000|2022-03-21 13:30:00|93.02|92.92|93.1|93.02|93.12|93.05|92.91|92.88|74236
1647869700000|2022-03-21 13:35:00|93.11|93.04|93.08|93.02|93.27|93.21|93.08|93.02|43461
1647870000000|2022-03-21 13:40:00|93.09|93.05|93.04|92.98|93.23|93.18|93.03|92.98|110876
1647870300000|2022-03-21 13:45:00|93.07|93.01|92.61|92.55|93.07|93.03|92.56|92.5|94489
1647870600000|2022-03-21 13:50:00|92.6|92.56|92.55|92.48|92.81|92.73|92.49|92.44|108319
1647870900000|2022-03-21 13:55:00|92.56|92.51|92.28|92.22|92.64|92.57|92.28|92.22|99191
1647871200000|2022-03-21 14:00:00|92.27|92.21|92.31|92.25|92.43|92.38|92.15|92.1|112529
1647871500000|2022-03-21 14:05:00|92.29|92.24|92.2|92.15|92.37|92.31|92.13|92.09|79919
1647871800000|2022-03-21 14:10:00|92.21|92.18|92.3|92.27|92.39|92.31|92.19|92.13|194210
1647872100000|2022-03-21 14:15:00|92.33|92.29|92.61|92.54|92.76|92.67|92.31|92.26|146181
1647872400000|2022-03-21 14:20:00|92.59|92.5|92.34|92.29|92.59|92.54|92.29|92.24|77571
1647872700000|2022-03-21 14:25:00|92.35|92.26|92.39|92.36|92.49|92.43|92.28|92.24|64262
1647873000000|2022-03-21 14:30:00|92.37|92.27|92.38|92.34|92.54|92.49|92.25|92.19|115369
1647873300000|2022-03-21 14:35:00|92.42|92.36|92.46|92.41|92.62|92.56|92.32|92.28|114979
1647873600000|2022-03-21 14:40:00|92.49|92.44|92.67|92.62|92.67|92.62|92.37|92.32|67739
1647873900000|2022-03-21 14:45:00|92.62|92.61|92.94|92.91|93.03|92.98|92.55|92.5|147923
1647874200000|2022-03-21 14:50:00|92.96|92.92|93.04|92.98|93.11|93.07|92.95|92.9|132718
1647874500000|2022-03-21 14:55:00|93.03|92.97|93.13|93.09|93.2|93.15|92.91|92.84|97319
1647874800000|2022-03-21 15:00:00|93.1|93.04|93.18|93.14|93.29|93.21|93.07|93.01|58220
1647875100000|2022-03-21 15:05:00|93.16|93.1|93.02|92.98|93.18|93.12|92.92|92.9|82776
1647875400000|2022-03-21 15:10:00|93.01|92.99|93.07|93.02|93.09|93.05|92.95|92.9|58215
1647875700000|2022-03-21 15:15:00|93|93.01|93.2|93.14|93.21|93.15|92.91|92.89|56333
1647876000000|2022-03-21 15:20:00|93.19|93.09|93.41|93.37|93.47|93.42|93.09|93.05|162852
1647876300000|2022-03-21 15:25:00|93.44|93.35|93.45|93.38|93.57|93.48|93.4|93.35|42850
1647876600000|2022-03-21 15:30:00|93.42|93.4|93.34|93.28|93.47|93.42|93.29|93.23|63231
1647876900000|2022-03-21 15:35:00|93.36|93.31|93.37|93.34|93.47|93.41|93.23|93.19|100171
1647877200000|2022-03-21 15:40:00|93.42|93.35|93.28|93.26|93.43|93.37|93.28|93.23|115337
1647877500000|2022-03-21 15:45:00|93.24|93.18|93.38|93.31|93.41|93.35|93.22|93.18|73099
1647877800000|2022-03-21 15:50:00|93.36|93.28|93.35|93.28|93.45|93.4|93.21|93.18|49052
1647878100000|2022-03-21 15:55:00|93.28|93.22|93.2|93.15|93.37|93.31|93.16|93.09|46563
1647878400000|2022-03-21 16:00:00|93.19|93.12|93.24|93.17|93.27|93.22|92.96|92.92|74426
1647878700000|2022-03-21 16:05:00|93.23|93.18|93.13|93.09|93.23|93.18|93.11|93.07|34723
1647879000000|2022-03-21 16:10:00|93.12|93.07|93.14|93.09|93.22|93.17|93.07|93.02|72083
1647879300000|2022-03-21 16:15:00|93.16|93.12|93|92.98|93.26|93.23|92.99|92.97|108212
1647879600000|2022-03-21 16:20:00|93.04|93.01|92.93|92.9|93.1|93.05|92.93|92.88|118836
1647879900000|2022-03-21 16:25:00|92.95|92.91|93.13|93.03|93.13|93.03|92.82|92.77|127834
1647936000000|2022-03-22 08:00:00|93.61|93.27|93.4|93.27|93.61|93.36|92.88|92.8|557842
1647936300000|2022-03-22 08:05:00|93.39|93.26|93.03|92.88|93.68|93.52|92.7|92.53|64020
1647936600000|2022-03-22 08:10:00|93.08|92.89|93.51|93.43|93.51|93.46|92.92|92.8|111917
1647936900000|2022-03-22 08:15:00|93.61|93.44|93.69|93.62|93.74|93.67|93.47|93.4|277792
1647937200000|2022-03-22 08:20:00|93.66|93.57|93.99|93.94|94.03|93.98|93.64|93.52|175886
1647937500000|2022-03-22 08:25:00|93.98|93.93|94.1|94.05|94.11|94.05|93.88|93.8|131096
1647937800000|2022-03-22 08:30:00|94.09|94.01|94.48|94.41|94.54|94.41|94.05|93.99|213923
1647938100000|2022-03-22 08:35:00|94.51|94.43|94.4|94.35|94.51|94.46|94.12|94.05|154443
1647938400000|2022-03-22 08:40:00|94.42|94.4|94.7|94.59|94.96|94.87|94.33|94.18|504607
1647938700000|2022-03-22 08:45:00|94.65|94.58|93.87|93.8|94.69|94.63|93.83|93.71|175487
1647939000000|2022-03-22 08:50:00|93.88|93.79|93.94|93.83|93.94|93.85|93.65|93.56|182014
1647939300000|2022-03-22 08:55:00|93.9|93.8|93.77|93.73|93.9|93.85|93.6|93.5|189348
1647939600000|2022-03-22 09:00:00|93.69|93.64|93.84|93.8|93.89|93.8|93.65|93.54|145858
1647939900000|2022-03-22 09:05:00|93.83|93.71|93.83|93.78|93.86|93.78|93.74|93.68|222284
1647940200000|2022-03-22 09:10:00|93.82|93.77|93.68|93.65|93.98|93.9|93.68|93.65|149714
1647940500000|2022-03-22 09:15:00|93.66|93.6|93.88|93.83|94|93.92|93.61|93.58|185745
1647940800000|2022-03-22 09:20:00|93.91|93.84|93.66|93.56|93.91|93.84|93.66|93.56|144519
1647941100000|2022-03-22 09:25:00|93.64|93.57|93.55|93.49|93.69|93.57|93.37|93.33|213495
1647941400000|2022-03-22 09:30:00|93.5|93.43|93.68|93.63|93.7|93.63|93.4|93.32|122942
1647941700000|2022-03-22 09:35:00|93.65|93.6|93.74|93.63|93.76|93.7|93.54|93.46|101565
1647942000000|2022-03-22 09:40:00|93.68|93.59|93.6|93.54|93.76|93.66|93.55|93.47|90811
1647942300000|2022-03-22 09:45:00|93.59|93.53|93.42|93.38|93.6|93.54|93.37|93.3|48060
1647942600000|2022-03-22 09:50:00|93.5|93.41|93.32|93.24|93.5|93.41|93.25|93.17|59751
1647942900000|2022-03-22 09:55:00|93.29|93.23|93.31|93.23|93.31|93.25|93.11|93.06|72425
1647943200000|2022-03-22 10:00:00|93.28|93.2|93.08|93.02|93.28|93.2|92.96|92.86|54823
1647943500000|2022-03-22 10:05:00|93.05|92.99|93.27|93.22|93.31|93.23|93.02|92.94|121362
1647943800000|2022-03-22 10:10:00|93.26|93.19|93.14|93.09|93.36|93.27|93.14|93.09|62605
1647944100000|2022-03-22 10:15:00|93.13|93.05|92.87|92.82|93.14|93.11|92.87|92.78|92014
1647944400000|2022-03-22 10:20:00|92.85|92.79|92.73|92.67|92.9|92.84|92.53|92.45|175749
1647944700000|2022-03-22 10:25:00|92.75|92.68|92.76|92.72|93.02|92.95|92.63|92.58|169422
1647945000000|2022-03-22 10:30:00|92.8|92.74|92.57|92.52|92.84|92.76|92.53|92.42|197824
1647945300000|2022-03-22 10:35:00|92.55|92.49|92.61|92.58|92.63|92.58|92.37|92.31|208489
1647945600000|2022-03-22 10:40:00|92.62|92.59|93.02|92.97|93.25|93.14|92.62|92.59|215207
1647945900000|2022-03-22 10:45:00|92.98|92.91|92.85|92.81|93.04|93.01|92.84|92.77|88964
1647946200000|2022-03-22 10:50:00|92.88|92.82|92.64|92.56|92.96|92.88|92.61|92.56|70264
1647946500000|2022-03-22 10:55:00|92.66|92.58|92.57|92.51|92.77|92.68|92.21|92.15|251918
1647946800000|2022-03-22 11:00:00|92.62|92.55|92.56|92.5|92.66|92.58|92.46|92.42|277944
1647947100000|2022-03-22 11:05:00|92.57|92.52|92.62|92.59|92.74|92.69|92.57|92.52|58313
1647947400000|2022-03-22 11:10:00|92.6|92.54|92.81|92.73|92.82|92.73|92.59|92.54|102240
1647947700000|2022-03-22 11:15:00|92.82|92.78|92.36|92.33|92.83|92.78|92.26|92.23|100442
1647948000000|2022-03-22 11:20:00|92.33|92.28|92.4|92.36|92.46|92.4|92.28|92.24|92173
1647948300000|2022-03-22 11:25:00|92.39|92.41|92.53|92.46|92.6|92.55|92.39|92.39|35074
1647948600000|2022-03-22 11:30:00|92.51|92.48|92.59|92.54|92.6|92.54|92.5|92.46|77305
1647948900000|2022-03-22 11:35:00|92.57|92.53|92.33|92.3|92.62|92.56|92.33|92.3|26058
1647949200000|2022-03-22 11:40:00|92.32|92.28|92.73|92.69|92.75|92.69|92.32|92.28|65038
1647949500000|2022-03-22 11:45:00|92.71|92.66|92.6|92.53|92.78|92.71|92.6|92.53|90664
1647949800000|2022-03-22 11:50:00|92.53|92.47|92.9|92.86|92.92|92.86|92.47|92.42|92820
1647950100000|2022-03-22 11:55:00|92.81|92.76|92.61|92.55|92.82|92.76|92.57|92.49|55978
1647950400000|2022-03-22 12:00:00|92.64|92.56|92.63|92.58|92.71|92.66|92.58|92.53|82763
1647950700000|2022-03-22 12:05:00|92.68|92.57|92.66|92.62|92.69|92.62|92.57|92.52|40721
1647951000000|2022-03-22 12:10:00|92.67|92.63|92.72|92.67|92.82|92.77|92.67|92.63|34680
1647951300000|2022-03-22 12:15:00|92.75|92.69|92.61|92.56|92.78|92.73|92.61|92.56|81783
1647951600000|2022-03-22 12:20:00|92.6|92.55|92.58|92.52|92.7|92.65|92.58|92.52|99036
1647951900000|2022-03-22 12:25:00|92.56|92.53|92.58|92.54|92.64|92.59|92.53|92.46|37035
1647952200000|2022-03-22 12:30:00|92.57|92.52|92.51|92.46|92.57|92.52|92.45|92.4|80191
1647952500000|2022-03-22 12:35:00|92.5|92.44|92.67|92.62|92.73|92.67|92.36|92.34|47395
1647952800000|2022-03-22 12:40:00|92.64|92.58|92.63|92.58|92.66|92.62|92.58|92.53|25675
1647953100000|2022-03-22 12:45:00|92.62|92.57|92.8|92.75|92.88|92.82|92.61|92.56|59387
1647953400000|2022-03-22 12:50:00|92.78|92.73|92.74|92.69|92.79|92.74|92.71|92.66|38156
1647953700000|2022-03-22 12:55:00|92.72|92.64|92.8|92.74|92.8|92.74|92.58|92.53|125970
1647954000000|2022-03-22 13:00:00|92.79|92.75|92.84|92.77|92.91|92.87|92.76|92.72|42473
1647954300000|2022-03-22 13:05:00|92.92|92.78|92.71|92.66|92.98|92.92|92.63|92.6|81651
1647954600000|2022-03-22 13:10:00|92.7|92.68|92.63|92.59|92.74|92.68|92.48|92.44|211296
1647954900000|2022-03-22 13:15:00|92.58|92.56|92.48|92.46|92.58|92.56|92.48|92.45|58727
1647955200000|2022-03-22 13:20:00|92.52|92.49|92.48|92.46|92.56|92.52|92.46|92.42|196435
1647955500000|2022-03-22 13:25:00|92.49|92.44|92.42|92.38|92.49|92.44|92.36|92.32|73334
1647955800000|2022-03-22 13:30:00|92.41|92.35|92.56|92.52|92.59|92.54|92.37|92.3|118070
1647956100000|2022-03-22 13:35:00|92.59|92.54|92.83|92.77|92.93|92.89|92.52|92.46|124680
1647956400000|2022-03-22 13:40:00|92.81|92.74|92.89|92.84|92.95|92.9|92.73|92.67|49501
1647956700000|2022-03-22 13:45:00|92.86|92.8|93.06|93|93.13|93.08|92.86|92.8|164323
1647957000000|2022-03-22 13:50:00|93.05|93.01|93.29|93.23|93.36|93.31|92.95|92.89|87109
1647957300000|2022-03-22 13:55:00|93.32|93.25|93.56|93.54|93.66|93.62|93.3|93.25|232324
1647957600000|2022-03-22 14:00:00|93.6|93.55|93.55|93.5|93.61|93.55|93.42|93.36|84022
1647957900000|2022-03-22 14:05:00|93.54|93.49|93.49|93.45|93.7|93.65|93.49|93.45|124195
1647958200000|2022-03-22 14:10:00|93.53|93.46|93.57|93.51|93.57|93.52|93.46|93.4|113379
1647958500000|2022-03-22 14:15:00|93.55|93.49|93.22|93.18|93.59|93.55|93.22|93.17|72001
1647958800000|2022-03-22 14:20:00|93.2|93.14|93.44|93.38|93.46|93.39|93.16|93.11|96721
1647959100000|2022-03-22 14:25:00|93.38|93.31|93.76|93.69|93.76|93.69|93.38|93.31|83205
1647959400000|2022-03-22 14:30:00|93.74|93.67|93.67|93.63|93.8|93.75|93.63|93.6|121081
1647959700000|2022-03-22 14:35:00|93.64|93.6|93.67|93.63|93.8|93.75|93.64|93.6|83310
1647960000000|2022-03-22 14:40:00|93.69|93.61|93.38|93.32|93.69|93.66|93.29|93.24|147599
1647960300000|2022-03-22 14:45:00|93.37|93.3|93.48|93.43|93.57|93.53|93.32|93.27|32280
1647960600000|2022-03-22 14:50:00|93.43|93.44|93.68|93.63|93.86|93.81|93.42|93.39|58916
1647960900000|2022-03-22 14:55:00|93.72|93.66|93.72|93.68|93.78|93.74|93.61|93.57|154027
1647961200000|2022-03-22 15:00:00|93.74|93.66|93.63|93.54|93.74|93.66|93.31|93.26|79204
1647961500000|2022-03-22 15:05:00|93.58|93.53|93.69|93.64|93.69|93.64|93.51|93.44|77082
1647961800000|2022-03-22 15:10:00|93.68|93.65|93.65|93.6|93.73|93.7|93.57|93.53|135620
1647962100000|2022-03-22 15:15:00|93.64|93.58|93.65|93.58|93.71|93.65|93.53|93.48|43091
1647962400000|2022-03-22 15:20:00|93.6|93.57|93.76|93.73|93.78|93.73|93.58|93.53|157444
1647962700000|2022-03-22 15:25:00|93.77|93.71|93.72|93.69|93.78|93.74|93.64|93.59|54569
1647963000000|2022-03-22 15:30:00|93.71|93.68|93.64|93.6|93.71|93.68|93.53|93.49|71198
1647963300000|2022-03-22 15:35:00|93.63|93.58|93.62|93.58|93.68|93.64|93.52|93.45|112530
1647963600000|2022-03-22 15:40:00|93.61|93.57|93.87|93.84|93.89|93.85|93.52|93.44|133459
1647963900000|2022-03-22 15:45:00|93.92|93.89|94.05|94.02|94.09|94.05|93.87|93.81|319285
1647964200000|2022-03-22 15:50:00|94.16|94.07|94.25|94.22|94.26|94.23|94.03|93.98|410685
1647964500000|2022-03-22 15:55:00|94.26|94.23|94.25|94.19|94.4|94.34|94.2|94.12|187346
1647964800000|2022-03-22 16:00:00|94.26|94.17|94.37|94.35|94.44|94.39|94.26|94.17|151494
1647965100000|2022-03-22 16:05:00|94.41|94.37|94.42|94.38|94.52|94.48|94.27|94.22|141733
1647965400000|2022-03-22 16:10:00|94.43|94.39|94.61|94.57|94.65|94.59|94.42|94.39|301818
1647965700000|2022-03-22 16:15:00|94.63|94.59|94.73|94.69|94.79|94.73|94.63|94.59|234789
1647966000000|2022-03-22 16:20:00|94.71|94.7|94.67|94.62|94.75|94.71|94.51|94.45|181624
1647966300000|2022-03-22 16:25:00|94.66|94.61|94.94|94.88|94.95|94.88|94.52|94.47|314049
1648022400000|2022-03-23 08:00:00|94.74|94.37|94.98|94.8|95.5|95.37|94.43|94.18|600368
1648022700000|2022-03-23 08:05:00|95.01|94.85|95.04|94.92|95.11|94.96|94.49|94.06|176170
1648023000000|2022-03-23 08:10:00|95.02|94.88|94.42|94.36|95.1|94.96|94.37|94.28|128240
1648023300000|2022-03-23 08:15:00|94.39|94.34|94.18|94.09|94.63|94.47|94.12|94|122324
1648023600000|2022-03-23 08:20:00|94.22|94.13|94.06|93.98|94.22|94.14|93.73|93.65|174473
1648023900000|2022-03-23 08:25:00|94.08|94.03|94.08|93.97|94.27|94.14|93.88|93.73|91248
1648024200000|2022-03-23 08:30:00|94.03|93.99|94.14|94.07|94.39|94.33|93.93|93.88|101284
1648024500000|2022-03-23 08:35:00|94.11|94.03|94.24|94.2|94.32|94.29|94.07|94|119403
1648024800000|2022-03-23 08:40:00|94.2|94.1|94.2|94.14|94.29|94.23|94.12|94.02|98537
1648025100000|2022-03-23 08:45:00|94.17|94.1|94.28|94.23|94.3|94.25|94.1|94.03|59763
1648025400000|2022-03-23 08:50:00|94.26|94.08|94.24|94.17|94.29|94.2|94.12|94.04|80914
1648025700000|2022-03-23 08:55:00|94.23|94.18|94.26|94.19|94.44|94.32|94.12|94.06|100440
1648026000000|2022-03-23 09:00:00|94.23|94.16|94.46|94.39|94.47|94.4|94.04|94|96078
1648026300000|2022-03-23 09:05:00|94.44|94.4|94.68|94.65|94.76|94.7|94.44|94.39|54032
1648026600000|2022-03-23 09:10:00|94.67|94.59|94.8|94.74|94.8|94.74|94.53|94.42|109300
1648026900000|2022-03-23 09:15:00|94.75|94.72|94.91|94.83|95|94.96|94.71|94.65|133630
1648027200000|2022-03-23 09:20:00|94.89|94.85|94.92|94.86|94.96|94.89|94.81|94.75|77889
1648027500000|2022-03-23 09:25:00|94.89|94.83|95.06|94.99|95.06|94.99|94.7|94.64|123309
1648027800000|2022-03-23 09:30:00|95.05|94.94|95.26|95.19|95.26|95.2|94.97|94.91|135562
1648028100000|2022-03-23 09:35:00|95.21|95.16|94.83|94.77|95.21|95.16|94.78|94.72|87598
1648028400000|2022-03-23 09:40:00|94.86|94.79|94.89|94.86|94.98|94.88|94.82|94.74|51161
1648028700000|2022-03-23 09:45:00|94.87|94.83|94.93|94.84|94.93|94.84|94.76|94.72|635383
1648029000000|2022-03-23 09:50:00|94.92|94.85|95.22|95.17|95.25|95.2|94.92|94.85|71301
1648029300000|2022-03-23 09:55:00|95.2|95.15|94.99|94.97|95.38|95.31|94.97|94.89|227885
1648029600000|2022-03-23 10:00:00|94.98|94.92|95|94.95|95.01|94.98|94.84|94.74|52576
1648029900000|2022-03-23 10:05:00|94.99|94.97|94.92|94.84|95|94.97|94.84|94.75|27316
1648030200000|2022-03-23 10:10:00|94.91|94.81|94.65|94.55|94.96|94.88|94.64|94.55|99850
1648030500000|2022-03-23 10:15:00|94.63|94.56|94.62|94.55|94.77|94.69|94.58|94.51|92880
1648030800000|2022-03-23 10:20:00|94.63|94.58|94.47|94.37|94.66|94.58|94.38|94.28|40312
1648031100000|2022-03-23 10:25:00|94.41|94.42|94.23|94.17|94.41|94.42|94.2|94.14|55488
1648031400000|2022-03-23 10:30:00|94.3|94.18|94.33|94.26|94.42|94.33|94.24|94.18|60710
1648031700000|2022-03-23 10:35:00|94.34|94.3|94.38|94.33|94.46|94.37|94.27|94.17|30479
1648032000000|2022-03-23 10:40:00|94.36|94.25|94.46|94.39|94.48|94.39|94.26|94.21|67442
1648032300000|2022-03-23 10:45:00|94.47|94.4|94.41|94.34|94.55|94.45|94.32|94.25|41520
1648032600000|2022-03-23 10:50:00|94.42|94.39|94.51|94.44|94.56|94.48|94.42|94.38|45562
1648032900000|2022-03-23 10:55:00|94.5|94.47|94.64|94.57|94.64|94.59|94.47|94.43|26553
1648033200000|2022-03-23 11:00:00|94.65|94.59|94.64|94.59|94.65|94.63|94.53|94.46|51895
1648033500000|2022-03-23 11:05:00|94.68|94.62|94.47|94.41|94.72|94.65|94.47|94.41|57884
1648033800000|2022-03-23 11:10:00|94.52|94.47|94.43|94.4|94.55|94.47|94.4|94.34|18181
1648034100000|2022-03-23 11:15:00|94.4|94.37|94.37|94.33|94.5|94.44|94.36|94.3|48537
1648034400000|2022-03-23 11:20:00|94.4|94.34|94.4|94.34|94.4|94.36|94.31|94.25|36019
1648034700000|2022-03-23 11:25:00|94.37|94.35|94.43|94.39|94.5|94.45|94.34|94.28|134837
1648035000000|2022-03-23 11:30:00|94.44|94.41|94.33|94.3|94.44|94.41|94.32|94.27|73725
1648035300000|2022-03-23 11:35:00|94.3|94.24|94.18|94.12|94.3|94.29|94.11|94.06|43458
1648035600000|2022-03-23 11:40:00|94.15|94.08|93.97|93.94|94.16|94.12|93.95|93.9|139116
1648035900000|2022-03-23 11:45:00|93.99|93.91|93.86|93.83|93.99|93.93|93.84|93.76|38511
1648036200000|2022-03-23 11:50:00|93.9|93.77|94.08|94|94.08|94|93.81|93.75|46799
1648036500000|2022-03-23 11:55:00|94.03|93.96|93.94|93.86|94.05|93.99|93.94|93.86|30649
1648036800000|2022-03-23 12:00:00|93.96|93.9|93.91|93.84|94.01|93.96|93.88|93.81|42619
1648037100000|2022-03-23 12:05:00|93.93|93.87|93.89|93.84|94.04|93.97|93.84|93.76|44351
1648037400000|2022-03-23 12:10:00|93.9|93.85|93.98|93.91|93.98|93.91|93.83|93.76|63913
1648037700000|2022-03-23 12:15:00|94.01|93.95|93.99|93.94|94.04|93.99|93.97|93.91|26519
1648038000000|2022-03-23 12:20:00|94|93.95|93.98|93.93|94.18|94.11|93.96|93.88|52848
1648038300000|2022-03-23 12:25:00|93.97|93.95|93.73|93.68|93.97|93.95|93.73|93.67|21532
1648038600000|2022-03-23 12:30:00|93.72|93.65|93.67|93.6|93.73|93.67|93.58|93.51|90399
1648038900000|2022-03-23 12:35:00|93.65|93.58|93.52|93.46|93.65|93.58|93.49|93.43|54275
1648039200000|2022-03-23 12:40:00|93.49|93.43|93.5|93.42|93.57|93.52|93.37|93.31|57858
1648039500000|2022-03-23 12:45:00|93.47|93.39|93.53|93.45|93.72|93.66|93.47|93.39|144566
1648039800000|2022-03-23 12:50:00|93.52|93.51|93.43|93.38|93.59|93.52|93.35|93.27|77342
1648040100000|2022-03-23 12:55:00|93.4|93.35|93.51|93.46|93.55|93.49|93.4|93.35|56796
1648040400000|2022-03-23 13:00:00|93.49|93.47|93.68|93.64|93.77|93.73|93.49|93.44|72861
1648040700000|2022-03-23 13:05:00|93.67|93.6|93.43|93.39|93.7|93.63|93.43|93.37|52651
1648041000000|2022-03-23 13:10:00|93.44|93.4|93.3|93.26|93.51|93.43|93.28|93.22|74225
1648041300000|2022-03-23 13:15:00|93.29|93.24|93.36|93.31|93.39|93.33|93.25|93.22|65720
1648041600000|2022-03-23 13:20:00|93.41|93.29|93.33|93.27|93.41|93.35|93.29|93.22|24418
1648041900000|2022-03-23 13:25:00|93.3|93.25|93.27|93.2|93.31|93.27|93.23|93.17|75242
1648042200000|2022-03-23 13:30:00|93.26|93.22|93.12|93.05|93.26|93.25|93.07|93.01|134281
1648042500000|2022-03-23 13:35:00|93.1|93.04|93.1|93.04|93.38|93.32|93.07|93|153400
1648042800000|2022-03-23 13:40:00|93.07|93.06|93.33|93.26|93.37|93.32|93.07|93.06|99823
1648043100000|2022-03-23 13:45:00|93.3|93.18|93.17|93.13|93.3|93.21|93.11|93.07|145424
1648043400000|2022-03-23 13:50:00|93.14|93.1|93.22|93.14|93.22|93.14|93.07|93.01|70712
1648043700000|2022-03-23 13:55:00|93.27|93.17|93.48|93.43|93.48|93.43|93.25|93.17|49869
1648044000000|2022-03-23 14:00:00|93.47|93.4|93.38|93.29|93.6|93.55|93.28|93.21|74805
1648044300000|2022-03-23 14:05:00|93.41|93.32|93.58|93.51|93.58|93.51|93.36|93.28|60919
1648044600000|2022-03-23 14:10:00|93.6|93.53|93.65|93.56|93.7|93.64|93.55|93.47|91272
1648044900000|2022-03-23 14:15:00|93.6|93.59|93.79|93.74|93.84|93.78|93.6|93.59|44797
1648045200000|2022-03-23 14:20:00|93.78|93.71|93.73|93.67|93.79|93.71|93.62|93.58|16972
1648045500000|2022-03-23 14:25:00|93.76|93.68|93.49|93.45|93.76|93.68|93.47|93.43|33981
1648045800000|2022-03-23 14:30:00|93.53|93.46|93.43|93.4|93.53|93.48|93.43|93.34|47604
1648046100000|2022-03-23 14:35:00|93.46|93.41|93.6|93.55|93.76|93.71|93.46|93.41|116081
1648046400000|2022-03-23 14:40:00|93.58|93.51|93.1|93.04|93.58|93.51|93.1|93.04|53532
1648046700000|2022-03-23 14:45:00|93.06|93.01|92.87|92.82|93.06|93.01|92.75|92.7|236568
1648047000000|2022-03-23 14:50:00|92.81|92.74|92.8|92.74|92.87|92.81|92.73|92.64|95813
1648047300000|2022-03-23 14:55:00|92.78|92.76|92.87|92.85|92.97|92.89|92.71|92.65|284336
1648047600000|2022-03-23 15:00:00|92.9|92.82|92.76|92.69|92.92|92.83|92.74|92.69|80593
1648047900000|2022-03-23 15:05:00|92.74|92.68|92.58|92.55|92.78|92.73|92.57|92.5|253986
1648048200000|2022-03-23 15:10:00|92.6|92.58|92.88|92.81|92.88|92.81|92.58|92.53|144503
1648048500000|2022-03-23 15:15:00|92.86|92.82|93.08|93.01|93.15|93.14|92.83|92.79|167101
1648048800000|2022-03-23 15:20:00|93.12|93.03|93.12|93.08|93.25|93.2|93.01|92.95|145536
1648049100000|2022-03-23 15:25:00|93.11|93.03|93.1|93.05|93.26|93.2|92.99|92.93|83410
1648049400000|2022-03-23 15:30:00|93.14|93.07|93.23|93.19|93.23|93.2|93.08|93.03|108415
1648049700000|2022-03-23 15:35:00|93.19|93.2|93.19|93.15|93.24|93.2|93.03|92.98|70990
1648050000000|2022-03-23 15:40:00|93.21|93.16|93.19|93.13|93.23|93.2|93.07|93|51111
1648050300000|2022-03-23 15:45:00|93.18|93.1|93.11|93.08|93.24|93.19|93.11|93.07|24084
1648050600000|2022-03-23 15:50:00|93.12|93.09|93.17|93.13|93.3|93.24|93.06|93|55773
1648050900000|2022-03-23 15:55:00|93.18|93.12|93.04|92.98|93.18|93.15|92.96|92.91|94804
1648051200000|2022-03-23 16:00:00|93.02|92.99|93.19|93.16|93.32|93.26|93.02|92.99|98847
1648051500000|2022-03-23 16:05:00|93.17|93.09|93.01|92.96|93.19|93.14|92.94|92.91|68780
1648051800000|2022-03-23 16:10:00|92.99|92.92|92.93|92.88|92.99|92.95|92.86|92.78|90072
1648052100000|2022-03-23 16:15:00|92.92|92.89|92.78|92.73|92.96|92.92|92.77|92.71|186397
1648052400000|2022-03-23 16:20:00|92.77|92.71|92.58|92.54|92.79|92.73|92.58|92.52|75502
1648052700000|2022-03-23 16:25:00|92.61|92.56|92.55|92.5|92.75|92.7|92.52|92.5|162611
1648108800000|2022-03-24 08:00:00|92.91|92.66|92.78|92.54|93.35|93.17|92.4|92.07|378707
1648109100000|2022-03-24 08:05:00|92.92|92.58|92.17|92.05|93.03|92.78|92.14|92.03|112700
1648109400000|2022-03-24 08:10:00|92.23|92.06|92.06|92.01|92.56|92.36|91.97|91.87|354918
1648109700000|2022-03-24 08:15:00|92.08|91.95|92.15|92.08|92.48|92.37|92.01|91.95|220404
1648110000000|2022-03-24 08:20:00|92.2|92.11|92.18|92.11|92.4|92.29|91.98|91.9|263347
1648110300000|2022-03-24 08:25:00|92.21|92.14|91.99|91.92|92.3|92.26|91.99|91.92|192233
1648110600000|2022-03-24 08:30:00|91.97|91.9|91.94|91.82|92.15|92.03|91.78|91.71|229820
1648110900000|2022-03-24 08:35:00|91.97|91.89|92.37|92.32|92.4|92.32|91.94|91.88|267318
1648111200000|2022-03-24 08:40:00|92.42|92.33|92.42|92.29|92.69|92.57|92.3|92.19|255178
1648111500000|2022-03-24 08:45:00|92.38|92.3|91.98|91.92|92.54|92.47|91.92|91.85|150853
1648111800000|2022-03-24 08:50:00|92|91.94|92.03|91.97|92.16|92.08|91.93|91.83|219106
1648112100000|2022-03-24 08:55:00|92.07|91.98|92.1|92.04|92.21|92.16|91.99|91.9|160275
1648112400000|2022-03-24 09:00:00|92.09|92.03|92.32|92.25|92.42|92.36|91.97|91.91|213989
1648112700000|2022-03-24 09:05:00|92.29|92.23|92.16|92.09|92.29|92.23|92.04|91.98|87580
1648113000000|2022-03-24 09:10:00|92.19|92.11|92.11|92.03|92.23|92.13|92.04|92|104632
1648113300000|2022-03-24 09:15:00|92.12|92|92.2|92.14|92.2|92.14|91.95|91.85|107765
1648113600000|2022-03-24 09:20:00|92.19|92.07|91.88|91.82|92.19|92.07|91.84|91.74|55956
1648113900000|2022-03-24 09:25:00|91.87|91.77|91.87|91.8|91.93|91.88|91.82|91.72|136085
1648114200000|2022-03-24 09:30:00|91.88|91.77|91.87|91.79|91.89|91.85|91.71|91.65|151275
1648114500000|2022-03-24 09:35:00|91.86|91.81|91.91|91.84|92|91.92|91.81|91.76|130933
1648114800000|2022-03-24 09:40:00|91.93|91.75|92.01|91.98|92.07|91.99|91.84|91.75|111771
1648115100000|2022-03-24 09:45:00|92.04|92|91.81|91.75|92.04|92|91.79|91.71|56890
1648115400000|2022-03-24 09:50:00|91.83|91.79|91.8|91.73|91.85|91.82|91.75|91.65|120966
1648115700000|2022-03-24 09:55:00|91.82|91.78|91.68|91.62|91.88|91.83|91.57|91.52|65072
1648116000000|2022-03-24 10:00:00|91.67|91.6|91.64|91.59|91.72|91.64|91.48|91.44|125899
1648116300000|2022-03-24 10:05:00|91.65|91.6|91.55|91.49|91.66|91.61|91.52|91.48|65465
1648116600000|2022-03-24 10:10:00|91.64|91.56|91.53|91.47|91.7|91.63|91.53|91.46|187654
1648116900000|2022-03-24 10:15:00|91.54|91.46|91.57|91.5|91.65|91.58|91.5|91.43|59086
1648117200000|2022-03-24 10:20:00|91.55|91.49|91.42|91.37|91.62|91.55|91.33|91.27|382033
1648117500000|2022-03-24 10:25:00|91.47|91.41|91.35|91.29|91.53|91.47|91.33|91.26|172171
1648117800000|2022-03-24 10:30:00|91.38|91.32|91.37|91.31|91.39|91.35|91.24|91.16|46379
1648118100000|2022-03-24 10:35:00|91.4|91.32|91.21|91.17|91.42|91.38|91.21|91.17|206135
1648118400000|2022-03-24 10:40:00|91.2|91.15|91.31|91.26|91.31|91.27|91.14|91.1|133575
1648118700000|2022-03-24 10:45:00|91.3|91.24|91.29|91.26|91.39|91.36|91.28|91.24|43867
1648119000000|2022-03-24 10:50:00|91.28|91.25|91.42|91.39|91.46|91.41|91.26|91.21|72953
1648119300000|2022-03-24 10:55:00|91.4|91.38|91.49|91.45|91.58|91.53|91.38|91.35|109475
1648119600000|2022-03-24 11:00:00|91.52|91.46|91.65|91.59|91.65|91.59|91.51|91.46|64269
1648119900000|2022-03-24 11:05:00|91.59|91.52|91.84|91.77|91.97|91.92|91.58|91.52|115820
1648120200000|2022-03-24 11:10:00|91.87|91.8|91.86|91.78|91.97|91.92|91.84|91.77|68682
1648120500000|2022-03-24 11:15:00|91.83|91.77|91.7|91.67|91.88|91.84|91.69|91.65|31564
1648120800000|2022-03-24 11:20:00|91.69|91.66|91.75|91.67|91.84|91.76|91.67|91.61|35058
1648121100000|2022-03-24 11:25:00|91.77|91.7|91.85|91.79|91.89|91.85|91.74|91.68|32304
1648121400000|2022-03-24 11:30:00|91.82|91.75|91.78|91.75|91.88|91.82|91.78|91.75|9289
1648121700000|2022-03-24 11:35:00|91.79|91.76|91.61|91.58|91.82|91.76|91.61|91.58|46297
1648122000000|2022-03-24 11:40:00|91.53|91.51|91.38|91.28|91.53|91.51|90.51|90.41|289637
1648122300000|2022-03-24 11:45:00|91.36|91.26|91.64|91.58|91.68|91.62|91.25|91.18|92794
1648122600000|2022-03-24 11:50:00|91.68|91.59|91.75|91.68|91.78|91.7|91.45|91.41|24534
1648122900000|2022-03-24 11:55:00|91.73|91.62|91.45|91.4|91.79|91.75|91.42|91.36|109575
1648123200000|2022-03-24 12:00:00|91.46|91.39|91.45|91.36|91.5|91.44|91.25|91.19|93828
1648123500000|2022-03-24 12:05:00|91.44|91.43|91.19|91.14|91.45|91.43|91.18|91.12|20151
1648123800000|2022-03-24 12:10:00|91.23|91.15|91.24|91.15|91.35|91.28|91.12|91.07|87730
1648124100000|2022-03-24 12:15:00|91.22|91.16|91.11|91.04|91.29|91.2|91.1|91.03|62033
1648124400000|2022-03-24 12:20:00|91.1|91.03|91.04|91|91.22|91.17|91.04|90.98|209555
1648124700000|2022-03-24 12:25:00|91.08|91.01|91.12|91.05|91.12|91.06|91.02|91|22608
1648125000000|2022-03-24 12:30:00|91.11|91.06|91.11|91.05|91.11|91.06|91|90.93|59451
1648125300000|2022-03-24 12:35:00|91.16|91.08|91.1|91.04|91.22|91.17|91.02|90.97|79702
1648125600000|2022-03-24 12:40:00|91.12|91.09|91.33|91.3|91.34|91.3|91.12|91.07|39248
1648125900000|2022-03-24 12:45:00|91.34|91.28|91.25|91.18|91.34|91.28|91.19|91.15|108230
1648126200000|2022-03-24 12:50:00|91.38|91.19|91.47|91.43|91.49|91.45|91.34|91.19|60742
1648126500000|2022-03-24 12:55:00|91.49|91.44|91.5|91.45|91.55|91.48|91.48|91.43|43094
1648126800000|2022-03-24 13:00:00|91.52|91.46|91.35|91.28|91.52|91.47|91.2|91.14|47699
1648127100000|2022-03-24 13:05:00|91.31|91.25|91.47|91.41|91.51|91.41|91.17|91.14|60795
1648127400000|2022-03-24 13:10:00|91.49|91.43|91.43|91.37|91.58|91.48|91.43|91.37|15568
1648127700000|2022-03-24 13:15:00|91.48|91.44|91.43|91.39|91.62|91.57|91.41|91.37|59828
1648128000000|2022-03-24 13:20:00|91.45|91.41|91.5|91.46|91.55|91.49|91.41|91.35|133932
1648128300000|2022-03-24 13:25:00|91.53|91.48|91.54|91.5|91.61|91.58|91.49|91.45|34161
1648128600000|2022-03-24 13:30:00|91.56|91.47|91.42|91.38|91.82|91.77|91.36|91.3|143851
1648128900000|2022-03-24 13:35:00|91.38|91.32|91.37|91.3|91.44|91.38|91.24|91.19|39525
1648129200000|2022-03-24 13:40:00|91.33|91.26|91.31|91.26|91.44|91.35|91.23|91.19|56291
1648129500000|2022-03-24 13:45:00|91.32|91.28|91.35|91.29|91.45|91.39|91.28|91.23|59146
1648129800000|2022-03-24 13:50:00|91.33|91.28|91.32|91.27|91.41|91.34|91.22|91.15|75324
1648130100000|2022-03-24 13:55:00|91.28|91.21|91.17|91.13|91.38|91.33|91.14|91.08|71642
1648130400000|2022-03-24 14:00:00|91.2|91.16|91.34|91.29|91.4|91.38|91.2|91.14|80492
1648130700000|2022-03-24 14:05:00|91.39|91.31|91.37|91.32|91.51|91.45|91.3|91.26|113194
1648131000000|2022-03-24 14:10:00|91.39|91.28|91.13|91.06|91.4|91.31|91|90.94|100193
1648131300000|2022-03-24 14:15:00|91.1|91.02|91.05|91.01|91.1|91.05|90.99|90.94|86652
1648131600000|2022-03-24 14:20:00|91.13|91.02|91.08|91.04|91.16|91.1|90.91|90.82|132772
1648131900000|2022-03-24 14:25:00|91.07|91.06|91.28|91.25|91.35|91.32|91.07|91.01|176655
1648132200000|2022-03-24 14:30:00|91.34|91.26|91.37|91.32|91.45|91.42|91.28|91.2|55116
1648132500000|2022-03-24 14:35:00|91.39|91.34|91.23|91.2|91.44|91.36|91.14|91.08|130927
1648132800000|2022-03-24 14:40:00|91.19|91.13|91.17|91.13|91.33|91.28|91.16|91.13|127772
1648133100000|2022-03-24 14:45:00|91.16|91.14|91.14|91.1|91.32|91.26|91.12|91.08|60691
1648133400000|2022-03-24 14:50:00|91.19|91.13|91.02|90.99|91.19|91.13|90.98|90.93|179947
1648133700000|2022-03-24 14:55:00|91.04|91.01|91.1|91.09|91.12|91.09|91.04|90.99|91577
1648134000000|2022-03-24 15:00:00|91.07|91.01|91.14|91.09|91.73|91.67|90.98|90.94|126262
1648134300000|2022-03-24 15:05:00|91.21|91.14|91.2|91.16|91.4|91.35|91.1|91.02|100694
1648134600000|2022-03-24 15:10:00|91.15|91.12|91.52|91.48|91.55|91.49|91.1|91.05|85519
1648134900000|2022-03-24 15:15:00|91.59|91.51|91.52|91.47|91.59|91.51|91.39|91.34|102580
1648135200000|2022-03-24 15:20:00|91.53|91.49|91.63|91.58|91.8|91.74|91.49|91.45|62006
1648135500000|2022-03-24 15:25:00|91.66|91.6|91.94|91.89|91.95|91.89|91.61|91.57|105049
1648135800000|2022-03-24 15:30:00|91.93|91.88|91.96|91.9|92.06|92|91.87|91.83|43106
1648136100000|2022-03-24 15:35:00|91.98|91.95|92.18|92.14|92.21|92.16|91.97|91.95|64004
1648136400000|2022-03-24 15:40:00|92.23|92.18|92.48|92.43|92.61|92.52|92.15|92.13|87716
1648136700000|2022-03-24 15:45:00|92.46|92.37|92.28|92.22|92.62|92.53|92.28|92.22|47721
1648137000000|2022-03-24 15:50:00|92.29|92.25|92.02|91.98|92.34|92.29|92.02|91.98|86355
1648137300000|2022-03-24 15:55:00|92.01|91.94|91.94|91.86|92.08|92.01|91.9|91.85|58286
1648137600000|2022-03-24 16:00:00|91.89|91.87|91.73|91.71|92|91.95|91.73|91.71|118938
1648137900000|2022-03-24 16:05:00|91.71|91.66|92.02|91.96|92.04|91.99|91.66|91.61|97254
1648138200000|2022-03-24 16:10:00|91.99|91.97|92.34|92.3|92.38|92.32|91.99|91.93|134183
1648138500000|2022-03-24 16:15:00|92.35|92.29|92.35|92.3|92.52|92.47|92.3|92.25|131516
1648138800000|2022-03-24 16:20:00|92.34|92.31|92.18|92.12|92.34|92.31|92.16|92.12|64932
1648139100000|2022-03-24 16:25:00|92.14|92.09|92.28|92.2|92.28|92.23|92.05|92|295570
1648195200000|2022-03-25 08:00:00|92.97|92.7|92.41|92.16|92.97|92.71|92.23|92|192965
1648195500000|2022-03-25 08:05:00|92.42|92.12|91.93|91.81|92.42|92.21|91.56|91.36|226586
1648195800000|2022-03-25 08:10:00|91.92|91.68|91.94|91.81|92.04|91.9|91.67|91.49|100920
1648196100000|2022-03-25 08:15:00|92.04|91.84|92|91.93|92.22|92.14|91.74|91.65|92626
1648196400000|2022-03-25 08:20:00|92.12|91.97|91.68|91.57|92.13|92.01|91.64|91.57|91045
1648196700000|2022-03-25 08:25:00|91.62|91.5|91.79|91.71|92.08|91.96|91.51|91.38|104883
1648197000000|2022-03-25 08:30:00|91.78|91.67|91.29|91.22|91.78|91.68|91.24|91.13|59563
1648197300000|2022-03-25 08:35:00|91.34|91.26|91.44|91.32|91.52|91.45|91.32|91.23|63021
1648197600000|2022-03-25 08:40:00|91.41|91.31|91.46|91.38|91.51|91.45|91.2|91.1|55804
1648197900000|2022-03-25 08:45:00|91.43|91.33|91.29|91.22|91.43|91.34|91.09|91.03|51183
1648198200000|2022-03-25 08:50:00|91.31|91.25|91.54|91.49|91.54|91.49|91.19|91.13|80527
1648198500000|2022-03-25 08:55:00|91.53|91.48|91.58|91.52|91.66|91.6|91.52|91.44|61811
1648198800000|2022-03-25 09:00:00|91.57|91.45|91.63|91.56|91.71|91.63|91.34|91.24|124538
1648199100000|2022-03-25 09:05:00|91.61|91.55|91.33|91.25|91.64|91.6|91.27|91.22|110781
1648199400000|2022-03-25 09:10:00|91.3|91.27|91.27|91.22|91.33|91.28|91.1|91.03|79659
1648199700000|2022-03-25 09:15:00|91.24|91.16|91.73|91.67|91.74|91.67|91.24|91.16|137885
1648200000000|2022-03-25 09:20:00|91.74|91.69|91.68|91.59|91.81|91.76|91.57|91.49|99541
1648200300000|2022-03-25 09:25:00|91.67|91.63|91.66|91.61|91.77|91.71|91.55|91.49|94683
1648200600000|2022-03-25 09:30:00|91.68|91.64|91.51|91.45|91.83|91.73|91.38|91.3|76209
1648200900000|2022-03-25 09:35:00|91.5|91.44|91.54|91.5|91.69|91.62|91.46|91.39|67991
1648201200000|2022-03-25 09:40:00|91.55|91.52|91.68|91.63|91.68|91.63|91.54|91.52|72214
1648201500000|2022-03-25 09:45:00|91.66|91.64|91.74|91.7|91.81|91.76|91.51|91.47|106616
1648201800000|2022-03-25 09:50:00|91.77|91.73|91.69|91.63|91.98|91.89|91.69|91.63|122078
1648202100000|2022-03-25 09:55:00|91.67|91.59|91.89|91.8|91.97|91.93|91.66|91.59|65721
1648202400000|2022-03-25 10:00:00|91.9|91.85|91.75|91.68|91.91|91.88|91.72|91.64|87567
1648202700000|2022-03-25 10:05:00|91.82|91.69|91.76|91.72|91.82|91.73|91.61|91.57|58897
1648203000000|2022-03-25 10:10:00|91.75|91.71|91.55|91.51|91.75|91.71|91.5|91.43|69411
1648203300000|2022-03-25 10:15:00|91.57|91.52|91.66|91.58|91.66|91.58|91.45|91.39|61447
1648203600000|2022-03-25 10:20:00|91.61|91.6|91.55|91.51|91.64|91.6|91.53|91.48|70121
1648203900000|2022-03-25 10:25:00|91.54|91.47|91.65|91.62|91.76|91.73|91.47|91.38|62670
1648204200000|2022-03-25 10:30:00|91.6|91.52|91.59|91.55|91.64|91.58|91.5|91.39|31338
1648204500000|2022-03-25 10:35:00|91.62|91.57|91.85|91.81|91.85|91.81|91.61|91.57|77087
1648204800000|2022-03-25 10:40:00|91.83|91.76|91.84|91.79|91.85|91.8|91.74|91.65|39342
1648205100000|2022-03-25 10:45:00|91.83|91.81|92.03|91.98|92.18|92.14|91.83|91.79|98601
1648205400000|2022-03-25 10:50:00|92.05|92|92.25|92.23|92.27|92.23|92.02|91.98|123520
1648205700000|2022-03-25 10:55:00|92.24|92.18|92.26|92.21|92.33|92.27|92.19|92.14|79879
1648206000000|2022-03-25 11:00:00|92.28|92.22|92.2|92.15|92.28|92.26|92.14|92.09|42261
1648206300000|2022-03-25 11:05:00|92.27|92.18|92.51|92.45|92.53|92.49|92.27|92.18|93840
1648206600000|2022-03-25 11:10:00|92.52|92.46|92.72|92.67|92.82|92.77|92.42|92.36|196816
1648206900000|2022-03-25 11:15:00|92.74|92.68|92.59|92.5|92.76|92.71|92.55|92.5|157044
1648207200000|2022-03-25 11:20:00|92.57|92.54|92.75|92.67|92.84|92.77|92.56|92.54|93767
1648207500000|2022-03-25 11:25:00|92.77|92.72|93.5|93.43|93.53|93.48|92.77|92.72|278365
1648207800000|2022-03-25 11:30:00|93.54|93.48|93.79|93.72|93.82|93.79|93.35|93.27|404684
1648208100000|2022-03-25 11:35:00|93.7|93.65|93.8|93.73|93.87|93.8|93.67|93.62|135653
1648208400000|2022-03-25 11:40:00|93.87|93.82|94|93.96|94|93.96|93.66|93.61|237524
1648208700000|2022-03-25 11:45:00|93.96|93.93|94.01|93.95|94.23|94.19|93.86|93.78|463519
1648209000000|2022-03-25 11:50:00|94|93.98|94.12|94.09|94.13|94.09|93.9|93.83|238060
1648209300000|2022-03-25 11:55:00|94.18|94.14|94.13|94.11|94.18|94.14|93.98|93.92|220289
1648209600000|2022-03-25 12:00:00|94.15|94.08|94.31|94.25|94.31|94.25|94.06|94|279966
1648209900000|2022-03-25 12:05:00|94.34|94.27|94.22|94.2|94.38|94.31|94.17|94.06|167232
1648210200000|2022-03-25 12:10:00|94.21|94.17|94.05|94.01|94.41|94.35|94|93.95|383102
1648210500000|2022-03-25 12:15:00|94.11|93.99|94.16|94.08|94.25|94.2|94.03|93.98|101768
1648210800000|2022-03-25 12:20:00|94.06|94|94.44|94.42|94.49|94.42|94.06|94|68264
1648211100000|2022-03-25 12:25:00|94.43|94.37|94.28|94.24|94.48|94.43|94.13|94.08|123101
1648211400000|2022-03-25 12:30:00|94.29|94.25|94.27|94.23|94.39|94.35|94.23|94.17|159388
1648211700000|2022-03-25 12:35:00|94.3|94.25|94.49|94.44|94.49|94.44|94.13|94.06|106174
1648212000000|2022-03-25 12:40:00|94.58|94.46|94.77|94.69|94.91|94.83|94.46|94.4|588773
1648212300000|2022-03-25 12:45:00|94.8|94.72|94.62|94.56|94.8|94.73|94.44|94.39|212707
1648212600000|2022-03-25 12:50:00|94.64|94.58|94.71|94.65|94.78|94.71|94.51|94.43|84754
1648212900000|2022-03-25 12:55:00|94.75|94.66|94.92|94.89|94.95|94.9|94.75|94.66|228254
1648213200000|2022-03-25 13:00:00|94.93|94.91|94.94|94.92|94.98|94.93|94.76|94.7|382761
1648213500000|2022-03-25 13:05:00|94.96|94.89|94.97|94.91|94.98|94.93|94.91|94.85|236457
1648213800000|2022-03-25 13:10:00|94.98|94.83|94.87|94.82|94.98|94.89|94.72|94.68|198328
1648214100000|2022-03-25 13:15:00|94.89|94.83|94.96|94.94|95|94.97|94.88|94.83|213345
1648214400000|2022-03-25 13:20:00|94.97|94.95|95.11|95.06|95.2|95.17|94.97|94.93|286087
1648214700000|2022-03-25 13:25:00|95.05|95.07|95.06|95.02|95.19|95.17|95.04|95|209401
1648215000000|2022-03-25 13:30:00|95.07|95.03|95.09|95.05|95.25|95.21|94.93|94.89|215240
1648215300000|2022-03-25 13:35:00|95.08|95.04|94.69|94.62|95.19|95.13|94.69|94.62|422756
1648215600000|2022-03-25 13:40:00|94.66|94.59|94.95|94.88|94.97|94.95|94.26|94.18|315830
1648215900000|2022-03-25 13:45:00|94.87|94.89|95.5|95.45|95.5|95.45|94.73|94.66|251253
1648216200000|2022-03-25 13:50:00|95.57|95.51|95.51|95.46|95.72|95.66|95.37|95.31|509976
1648216500000|2022-03-25 13:55:00|95.46|95.42|95.39|95.31|95.51|95.46|95.29|95.23|239022
1648216800000|2022-03-25 14:00:00|95.41|95.36|95.72|95.66|95.79|95.73|95.37|95.29|378872
1648217100000|2022-03-25 14:05:00|95.76|95.72|95.52|95.46|95.76|95.73|95.17|95.12|547702
1648217400000|2022-03-25 14:10:00|95.5|95.47|95.41|95.36|95.5|95.47|95.19|95.12|476341
1648217700000|2022-03-25 14:15:00|95.38|95.31|95.32|95.27|95.46|95.41|95.25|95.18|350369
1648218000000|2022-03-25 14:20:00|95.31|95.25|95.38|95.34|95.52|95.46|95.26|95.21|321853
1648218300000|2022-03-25 14:25:00|95.37|95.39|95.36|95.28|95.44|95.39|95.15|95.12|190842
1648218600000|2022-03-25 14:30:00|95.38|95.33|95.44|95.36|95.65|95.6|95.34|95.28|271279
1648218900000|2022-03-25 14:35:00|95.47|95.39|95.67|95.61|95.76|95.69|95.47|95.39|215003
1648219200000|2022-03-25 14:40:00|95.66|95.55|95.58|95.52|95.87|95.8|95.52|95.48|603596
1648219500000|2022-03-25 14:45:00|95.56|95.47|95.88|95.83|95.95|95.88|95.48|95.45|557138
1648219800000|2022-03-25 14:50:00|95.86|95.66|95.65|95.58|95.86|95.74|95.47|95.43|248176
1648220100000|2022-03-25 14:55:00|95.66|95.59|95.45|95.41|95.74|95.66|95.45|95.4|192556
1648220400000|2022-03-25 15:00:00|95.51|95.43|95.51|95.47|95.51|95.48|95.36|95.32|164872
1648220700000|2022-03-25 15:05:00|95.5|95.48|95.37|95.31|95.66|95.6|95.31|95.28|232438
1648221000000|2022-03-25 15:10:00|95.32|95.26|94.92|94.86|95.45|95.42|94.67|94.62|429034
1648221300000|2022-03-25 15:15:00|94.85|94.79|94.69|94.64|95.05|95.01|94.69|94.64|99851
1648221600000|2022-03-25 15:20:00|94.67|94.61|94.69|94.62|94.93|94.86|94.64|94.61|136184
1648221900000|2022-03-25 15:25:00|94.66|94.61|94.48|94.43|94.86|94.8|94.33|94.25|247901
1648222200000|2022-03-25 15:30:00|94.44|94.37|94.43|94.38|94.5|94.45|94.19|94.13|127634
1648222500000|2022-03-25 15:35:00|94.4|94.31|94.34|94.28|94.54|94.47|94.3|94.25|92347
1648222800000|2022-03-25 15:40:00|94.33|94.29|94.5|94.45|94.55|94.5|94.27|94.2|87334
1648223100000|2022-03-25 15:45:00|94.49|94.41|94.42|94.35|94.62|94.56|94.31|94.29|175520
1648223400000|2022-03-25 15:50:00|94.38|94.34|94.28|94.24|94.54|94.49|94.28|94.24|183756
1648223700000|2022-03-25 15:55:00|94.25|94.2|94.47|94.44|94.47|94.44|94.2|94.15|108319
1648224000000|2022-03-25 16:00:00|94.48|94.45|94.48|94.42|94.67|94.63|94.47|94.42|327151
1648224300000|2022-03-25 16:05:00|94.51|94.44|94.68|94.64|94.68|94.64|94.49|94.44|145109
1648224600000|2022-03-25 16:10:00|94.64|94.58|94.71|94.67|94.71|94.67|94.54|94.48|116722
1648224900000|2022-03-25 16:15:00|96.14|96.13|101.72|101.34|101.9|101.36|94.99|94.69|1606838
1648225500000|2022-03-25 16:25:00|102.48|102.3|110.66|110.64|110.66|110.64|101.56|101.16|3159212
1648451100000|2022-03-28 07:05:00|102.5|100.04|100.42|100|102.5|101.96|99.61|98.86|6676530
1648451400000|2022-03-28 07:10:00|100.4|100.02|102.32|102.08|103.28|103.06|99.87|99.18|3586805
1648451700000|2022-03-28 07:15:00|102.34|102.1|103.54|103.44|103.66|103.48|101.12|100.78|2107969
1648452000000|2022-03-28 07:20:00|103.6|103.46|100.8|100.7|103.6|103.48|100.8|100.6|2339512
1648452300000|2022-03-28 07:25:00|100.78|100.66|100.6|100.52|101.36|101.14|100.56|100.34|2115213
1648452600000|2022-03-28 07:30:00|100.58|100.5|99.91|99.86|100.98|100.88|99.68|99.63|1509764
1648452900000|2022-03-28 07:35:00|99.88|99.81|99.68|99.63|100.28|100.2|99.42|99.3|1492599
1648453200000|2022-03-28 07:40:00|99.67|99.61|99.65|99.58|100|99.94|99.11|99|1484178
1648453500000|2022-03-28 07:45:00|99.59|99.55|100.46|100.32|100.52|100.38|99.19|99.14|1465289
1648453800000|2022-03-28 07:50:00|100.44|100.28|99.58|99.51|100.44|100.28|99.34|99.3|744275
1648454100000|2022-03-28 07:55:00|99.55|99.47|99.95|99.9|100.14|100.04|99.09|99.01|1621956
1648454400000|2022-03-28 08:00:00|99.96|99.92|99.35|99.29|100.14|100.1|99.07|99|1330822
1648454700000|2022-03-28 08:05:00|99.33|99.26|99.17|99.04|99.37|99.31|98.78|98.5|1038681
1648455000000|2022-03-28 08:10:00|99.16|99.08|98.58|98.53|99.33|99.25|98.26|98.2|1038055
1648455300000|2022-03-28 08:15:00|98.61|98.54|98.29|98.24|98.7|98.62|98.12|98.1|1014664
1648455600000|2022-03-28 08:20:00|98.28|98.17|98.22|98.17|98.45|98.35|98.03|98|1198998
1648455900000|2022-03-28 08:25:00|98.2|98.16|97.75|97.65|98.26|98.22|97.62|97.55|2158568
1648456200000|2022-03-28 08:30:00|97.77|97.66|97.88|97.85|98.2|98.13|97.74|97.66|837862
1648456500000|2022-03-28 08:35:00|97.87|97.82|97.46|97.4|97.98|97.87|97.36|97.3|963811
1648456800000|2022-03-28 08:40:00|97.48|97.41|97.12|97.07|97.53|97.49|96.94|96.9|734559
1648457100000|2022-03-28 08:45:00|97.13|97.01|97.55|97.51|97.9|97.85|96.98|96.92|828266
1648457400000|2022-03-28 08:50:00|97.56|97.52|97.56|97.53|98.07|98.02|97.56|97.51|829569
1648457700000|2022-03-28 08:55:00|97.55|97.51|97.6|97.52|98.06|98.03|97.5|97.44|592858
1648458000000|2022-03-28 09:00:00|97.57|97.51|98.37|98.32|98.41|98.37|97.32|97.22|714809
1648458300000|2022-03-28 09:05:00|98.36|98.34|98.14|98.05|98.38|98.34|97.84|97.75|501175
1648458600000|2022-03-28 09:10:00|98.16|98.1|97.9|97.88|98.16|98.14|97.82|97.75|220206
1648458900000|2022-03-28 09:15:00|97.89|97.89|98.4|98.36|98.41|98.38|97.8|97.75|372672
1648459200000|2022-03-28 09:20:00|98.39|98.35|98.31|98.26|98.8|98.71|98.2|98.14|446519
1648459500000|2022-03-28 09:25:00|98.3|98.23|98.79|98.74|98.85|98.8|98.18|98.08|292359
1648459800000|2022-03-28 09:30:00|98.78|98.71|99.3|99.25|99.36|99.3|98.65|98.53|598976
1648460100000|2022-03-28 09:35:00|99.32|99.27|99.04|98.98|99.53|99.47|99.02|98.93|555564
1648460400000|2022-03-28 09:40:00|99.06|98.99|99.09|99.04|99.18|99.15|98.87|98.78|529386
1648460700000|2022-03-28 09:45:00|99.08|99.02|99.02|98.97|99.19|99.13|98.82|98.78|471376
1648461000000|2022-03-28 09:50:00|99.03|98.98|98.93|98.9|99.08|99.04|98.87|98.81|279904
1648461300000|2022-03-28 09:55:00|98.92|98.86|99.13|99.08|99.17|99.12|98.75|98.71|525149
1648461600000|2022-03-28 10:00:00|99.14|99.1|99.26|99.21|99.35|99.32|99.03|99|286973
1648461900000|2022-03-28 10:05:00|99.24|99.19|99.76|99.71|99.87|99.8|99.19|99.16|407874
1648462200000|2022-03-28 10:10:00|99.73|99.7|99.99|99.92|100.12|100.02|99.64|99.54|979288
1648462500000|2022-03-28 10:15:00|99.97|99.95|100.3|100.2|100.4|100.3|99.93|99.87|642935
1648462800000|2022-03-28 10:20:00|100.32|100.16|100.14|100.06|100.36|100.3|99.97|99.92|287289
1648463100000|2022-03-28 10:25:00|100.12|100.08|100.24|100.2|100.5|100.4|100.08|100|603313
1648463400000|2022-03-28 10:30:00|100.22|100.18|100.38|100.32|100.62|100.54|100|99.91|460602
1648463700000|2022-03-28 10:35:00|100.4|100.36|100.04|99.9|100.48|100.4|99.86|99.77|421026
1648464000000|2022-03-28 10:40:00|100.02|99.89|99.96|99.91|100.12|99.99|99.83|99.74|292098
1648464300000|2022-03-28 10:45:00|99.94|99.85|99.93|99.87|100.4|100.3|99.9|99.78|380793
1648464600000|2022-03-28 10:50:00|99.96|99.88|99.94|99.84|100.14|100.04|99.87|99.84|277668
1648464900000|2022-03-28 10:55:00|99.93|99.86|99.89|99.84|100.1|100.02|99.89|99.84|120084
1648465200000|2022-03-28 11:00:00|99.9|99.86|100.62|100.46|101.28|101.04|99.77|99.65|1092355
1648465500000|2022-03-28 11:05:00|100.6|100.48|100.7|100.5|100.92|100.8|100.34|100.24|502712
1648465800000|2022-03-28 11:10:00|100.68|100.52|100.08|99.95|100.7|100.64|100.08|99.95|184103
1648466100000|2022-03-28 11:15:00|100.06|99.9|100.22|100.12|100.34|100.2|99.98|99.83|191721
1648466400000|2022-03-28 11:20:00|100.2|100.1|100.28|100.14|100.5|100.42|100.16|100|287999
1648466700000|2022-03-28 11:25:00|100.3|100.16|100.16|100.02|100.36|100.2|100.06|100|277099
1648467000000|2022-03-28 11:30:00|100.14|100.04|100.08|100|100.3|100.16|100.04|99.93|226321
1648467300000|2022-03-28 11:35:00|100.06|99.94|100.04|99.95|100.18|100.1|100.04|99.94|156206
1648467600000|2022-03-28 11:40:00|100.02|99.96|100.02|99.93|100.22|100.08|99.78|99.7|355127
1648467900000|2022-03-28 11:45:00|100.1|99.97|100|99.91|100.22|100.12|99.75|99.62|681828
1648468200000|2022-03-28 11:50:00|99.98|99.86|99.98|99.93|100.04|99.99|99.65|99.6|449432
1648468500000|2022-03-28 11:55:00|99.99|99.94|99.91|99.86|100.18|100.1|99.91|99.83|182790
1648468800000|2022-03-28 12:00:00|99.9|99.87|99.53|99.5|99.91|99.88|99.53|99.5|231676
1648469100000|2022-03-28 12:05:00|99.5|99.49|99.21|99.14|99.69|99.62|99.18|99.06|492206
1648469400000|2022-03-28 12:10:00|99.18|99.13|99.18|99.11|99.34|99.29|99.03|98.96|300085
1648469700000|2022-03-28 12:15:00|99.2|99.14|99.21|99.15|99.29|99.25|99.11|99.01|76142
1648470000000|2022-03-28 12:20:00|99.22|99.17|99.2|99.14|99.46|99.41|99.18|99.12|211607
1648470300000|2022-03-28 12:25:00|99.17|99.13|99.13|99.08|99.3|99.27|99|98.98|181617
1648470600000|2022-03-28 12:30:00|99.12|99.06|99.17|99.12|99.19|99.14|99.03|98.98|137282
1648470900000|2022-03-28 12:35:00|99.15|99.1|99.11|99.06|99.34|99.31|99.05|99|116483
1648471200000|2022-03-28 12:40:00|99.1|99.05|99.03|99|99.21|99.17|99|98.94|255480
1648471500000|2022-03-28 12:45:00|99.01|98.99|99.13|99.09|99.16|99.13|98.97|98.93|160676
1648471800000|2022-03-28 12:50:00|99.14|99.11|99.13|99.08|99.31|99.26|99.02|98.95|366968
1648472100000|2022-03-28 12:55:00|99.11|99.06|99.25|99.21|99.55|99.44|99.11|99.06|152907
1648472400000|2022-03-28 13:00:00|99.26|99.24|99.21|99.15|99.55|99.49|99.18|99.1|285091
1648472700000|2022-03-28 13:05:00|99.2|99.13|99.25|99.21|99.44|99.34|99.1|99.03|320249
1648473000000|2022-03-28 13:10:00|99.23|99.18|99.13|99.09|99.31|99.28|99.07|98.99|274671
1648473300000|2022-03-28 13:15:00|99.1|99.07|99.17|99.12|99.2|99.17|99.01|98.95|261315
1648473600000|2022-03-28 13:20:00|99.18|99.1|99.17|99.13|99.37|99.33|98.93|98.9|480381
1648473900000|2022-03-28 13:25:00|99.15|99.11|99.29|99.26|99.51|99.45|99.14|99.08|649941
1648474200000|2022-03-28 13:30:00|99.32|99.28|99.81|99.76|100.14|100.04|99.19|99.11|2292068
1648474500000|2022-03-28 13:35:00|99.77|99.72|99.04|99.01|100.3|100.16|98.98|98.89|1593511
1648474800000|2022-03-28 13:40:00|99|98.98|98.34|98.3|99.39|99.3|98.24|98.2|1659771
1648475100000|2022-03-28 13:45:00|98.33|98.28|98.54|98.49|98.59|98.57|98.11|98.05|823489
1648475400000|2022-03-28 13:50:00|98.52|98.48|98.38|98.33|98.7|98.65|98.23|98.18|524925
1648475700000|2022-03-28 13:55:00|98.41|98.35|98.47|98.4|98.6|98.53|98.13|98.1|480992
1648476000000|2022-03-28 14:00:00|98.45|98.42|98.33|98.29|98.61|98.55|98.09|98.05|635450
1648476300000|2022-03-28 14:05:00|98.32|98.28|98.12|98.08|98.33|98.29|98.05|98.01|265149
1648476600000|2022-03-28 14:10:00|98.11|98.05|98.66|98.63|98.8|98.75|98.08|98.03|931314
1648476900000|2022-03-28 14:15:00|98.65|98.62|98.55|98.5|98.66|98.62|98.47|98.42|191762
1648477200000|2022-03-28 14:20:00|98.54|98.51|98.89|98.86|99.38|99.33|98.54|98.5|724285
1648477500000|2022-03-28 14:25:00|98.86|98.84|99.09|99.04|99.22|99.14|98.74|98.68|1128858
1648477800000|2022-03-28 14:30:00|99.11|99.07|99.07|99.04|99.23|99.16|98.98|98.88|700189
1648478100000|2022-03-28 14:35:00|99.09|99.06|99.04|99|99.2|99.14|98.86|98.84|782754
1648478400000|2022-03-28 14:40:00|99.03|98.98|99.03|98.98|99.18|99.13|98.89|98.84|371232
1648478700000|2022-03-28 14:45:00|99.04|98.97|99.02|98.99|99.18|99.13|98.94|98.9|521341
1648479000000|2022-03-28 14:50:00|99.01|98.97|99.02|99|99.06|99.04|98.9|98.88|165506
1648479300000|2022-03-28 14:55:00|99.04|99.01|98.76|98.72|99.13|99.08|98.68|98.64|491903
1648479600000|2022-03-28 15:00:00|98.77|98.73|99|98.94|99.08|99.03|98.33|98.27|901731
1648479900000|2022-03-28 15:05:00|98.99|98.92|99.07|99.01|99.08|99.05|98.82|98.76|253527
1648480200000|2022-03-28 15:10:00|99.06|98.99|99.07|99.05|99.26|99.19|98.95|98.89|412612
1648480500000|2022-03-28 15:15:00|99.06|99.03|99.12|99.1|99.57|99.56|98.95|98.92|1163175
1648480800000|2022-03-28 15:20:00|99.11|99.08|99.27|99.21|99.3|99.28|99.06|99|626617
1648481100000|2022-03-28 15:25:00|99.22|99.2|99.41|99.28|99.58|99.5|99.09|99.05|2007227
1648537200000|2022-03-29 07:00:00|99.5|99.41|100.06|99.88|100.28|100.12|99.28|99.08|1211642
1648537500000|2022-03-29 07:05:00|100.1|99.89|100.42|100.28|100.6|100.44|99.85|99.68|447869
1648537800000|2022-03-29 07:10:00|100.44|100.3|99.95|99.89|100.76|100.58|99.81|99.63|422549
1648538100000|2022-03-29 07:15:00|99.93|99.86|100.22|100.12|100.42|100.3|99.8|99.66|436808
1648538400000|2022-03-29 07:20:00|100.24|100.14|99.91|99.84|100.96|100.7|99.88|99.76|738612
1648538700000|2022-03-29 07:25:00|99.9|99.79|99.1|99.04|99.98|99.94|99.1|99|319886
1648539000000|2022-03-29 07:30:00|99.09|99.02|98.84|98.83|99.18|99.14|98.8|98.69|877955
1648539300000|2022-03-29 07:35:00|98.85|98.75|98.45|98.41|98.86|98.8|98.27|98.17|430767
1648539600000|2022-03-29 07:40:00|98.47|98.43|98.14|98.1|98.57|98.48|98.14|98.1|401399
1648539900000|2022-03-29 07:45:00|98.13|98.06|98.12|98.08|98.29|98.21|97.85|97.8|798278
1648540200000|2022-03-29 07:50:00|98.13|98.1|98.02|97.95|98.28|98.2|97.72|97.62|419321
1648540500000|2022-03-29 07:55:00|98.04|97.96|98.21|98.13|98.28|98.19|97.87|97.78|367902
1648540800000|2022-03-29 08:00:00|98.2|98.12|98.16|98.07|98.23|98.15|97.94|97.84|285884
1648541100000|2022-03-29 08:05:00|98.15|98.06|98.5|98.45|98.58|98.54|98.11|98.02|226175
1648541400000|2022-03-29 08:10:00|98.51|98.44|98.36|98.28|98.56|98.52|98.31|98.23|155907
1648541700000|2022-03-29 08:15:00|98.37|98.34|98.42|98.37|98.51|98.48|98.21|98.11|349117
1648542000000|2022-03-29 08:20:00|98.43|98.38|98.26|98.23|98.57|98.53|98.21|98.14|283522
1648542300000|2022-03-29 08:25:00|98.27|98.21|98.19|98.14|98.49|98.45|98.16|98.08|569240
1648542600000|2022-03-29 08:30:00|98.21|98.11|97.95|97.91|98.21|98.11|97.72|97.63|265272
1648542900000|2022-03-29 08:35:00|97.96|97.9|97.89|97.86|98.05|98.02|97.78|97.7|228652
1648543200000|2022-03-29 08:40:00|97.88|97.85|97.93|97.84|97.99|97.93|97.79|97.72|344088
1648543500000|2022-03-29 08:45:00|97.94|97.82|97.74|97.68|97.99|97.91|97.68|97.58|520720
1648543800000|2022-03-29 08:50:00|97.73|97.69|97.85|97.79|97.98|97.91|97.67|97.57|241316
1648544100000|2022-03-29 08:55:00|97.87|97.8|98.35|98.29|98.36|98.29|97.83|97.8|309566
1648544400000|2022-03-29 09:00:00|98.41|98.3|98.64|98.6|98.82|98.72|98.39|98.3|376744
1648544700000|2022-03-29 09:05:00|98.67|98.62|99.14|99.06|99.48|99.35|98.55|98.48|507043
1648545000000|2022-03-29 09:10:00|99.13|99.1|99.05|99|99.42|99.3|98.99|98.9|281941
1648545300000|2022-03-29 09:15:00|99.08|99.01|99.18|99.14|99.35|99.27|98.8|98.71|499585
1648545600000|2022-03-29 09:20:00|99.17|99.15|99.51|99.45|99.65|99.55|99.17|99.12|236412
1648545900000|2022-03-29 09:25:00|99.52|99.43|99.74|99.69|99.95|99.87|99.36|99.28|390347
1648546200000|2022-03-29 09:30:00|99.77|99.7|99.73|99.69|99.81|99.72|99.55|99.48|142748
1648546500000|2022-03-29 09:35:00|99.74|99.71|99.8|99.77|99.95|99.9|99.57|99.47|527632
1648546800000|2022-03-29 09:40:00|99.79|99.75|100.28|100.18|100.54|100.44|99.68|99.64|644016
1648547100000|2022-03-29 09:45:00|100.26|100.16|100.16|100.1|100.3|100.18|99.91|99.86|1673770
1648547400000|2022-03-29 09:50:00|100.12|100.06|100.18|100.08|100.52|100.44|100.1|100.02|398005
1648547700000|2022-03-29 09:55:00|100.16|100.06|99.87|99.8|100.2|100.14|99.81|99.77|132185
1648548000000|2022-03-29 10:00:00|99.88|99.81|100.02|99.93|100.04|100|99.86|99.78|188108
1648548300000|2022-03-29 10:05:00|99.96|99.92|99.92|99.86|100|99.92|99.82|99.77|140191
1648548600000|2022-03-29 10:10:00|99.96|99.89|99.71|99.66|99.96|99.89|99.62|99.58|227437
1648548900000|2022-03-29 10:15:00|99.73|99.69|99.92|99.88|99.92|99.9|99.73|99.69|314322
1648549200000|2022-03-29 10:20:00|99.9|99.86|99.87|99.82|100.18|100.12|99.86|99.81|286211
1648549500000|2022-03-29 10:25:00|99.89|99.84|99.92|99.87|100.12|100.02|99.89|99.84|171211
1648549800000|2022-03-29 10:30:00|99.93|99.88|100.06|99.99|100.1|100.04|99.91|99.86|135354
1648550100000|2022-03-29 10:35:00|100.04|99.96|99.92|99.85|100.1|99.99|99.85|99.77|98591
1648550400000|2022-03-29 10:40:00|99.91|99.88|99.96|99.94|100|99.95|99.87|99.82|115753
1648550700000|2022-03-29 10:45:00|100|99.95|100.06|100|100.34|100.26|99.98|99.94|135087
1648551000000|2022-03-29 10:50:00|100.08|100.02|100.18|100.08|100.24|100.14|100.04|99.98|151120
1648551300000|2022-03-29 10:55:00|100.16|100.06|100.04|99.98|100.16|100.1|99.96|99.9|149690
1648551600000|2022-03-29 11:00:00|100.08|100.04|100.4|100.34|100.48|100.4|100.04|99.98|142869
1648551900000|2022-03-29 11:05:00|100.44|100.4|100.44|100.38|100.6|100.5|100.44|100.36|202962
1648552200000|2022-03-29 11:10:00|100.4|100.36|99.91|99.86|100.44|100.38|99.91|99.84|98886
1648552500000|2022-03-29 11:15:00|99.9|99.89|100.1|99.98|100.14|100.02|99.86|99.8|160562
1648552800000|2022-03-29 11:20:00|100.08|99.97|99.98|99.88|100.14|100.02|99.81|99.73|82288
1648553100000|2022-03-29 11:25:00|99.94|99.87|99.83|99.76|99.95|99.92|99.57|99.53|213153
1648553400000|2022-03-29 11:30:00|99.79|99.74|99.73|99.67|99.88|99.8|99.6|99.54|68966
1648553700000|2022-03-29 11:35:00|99.7|99.65|99.78|99.74|99.78|99.74|99.6|99.55|133620
1648554000000|2022-03-29 11:40:00|99.75|99.76|100.12|100|100.56|100.44|99.64|99.57|710542
1648554300000|2022-03-29 11:45:00|100.14|100.04|100.34|100.24|100.52|100.36|99.83|99.73|435328
1648554600000|2022-03-29 11:50:00|100.32|100.2|100.54|100.44|100.64|100.52|100.2|100.08|298118
1648554900000|2022-03-29 11:55:00|100.52|100.4|100.5|100.38|100.54|100.44|100.22|100.1|149715
1648555200000|2022-03-29 12:00:00|100.52|100.4|100.34|100.22|100.8|100.62|100.32|100.18|225141
1648555500000|2022-03-29 12:05:00|100.36|100.24|101.2|101.06|101.24|101.16|100.32|100.22|425475
1648555800000|2022-03-29 12:10:00|101.28|101.12|101.42|101.28|101.78|101.64|101.26|101.12|347167
1648556100000|2022-03-29 12:15:00|101.44|101.36|101.98|101.84|102|101.84|101.2|101.1|662278
1648556400000|2022-03-29 12:20:00|101.96|101.8|102.76|102.64|102.84|102.7|101.88|101.7|818215
1648556700000|2022-03-29 12:25:00|102.78|102.66|103.84|103.72|104.2|104.1|102.78|102.66|932602
1648557000000|2022-03-29 12:30:00|103.88|103.74|103.2|103.04|103.88|103.74|102.62|102.5|871287
1648557300000|2022-03-29 12:35:00|103.14|103|103.88|103.76|104.08|103.98|103.08|102.94|661469
1648557600000|2022-03-29 12:40:00|103.76|103.72|103.36|103.26|104|103.84|103.3|103.18|409241
1648557900000|2022-03-29 12:45:00|103.4|103.3|103.16|103.06|103.54|103.36|102.68|102.52|606738
1648558200000|2022-03-29 12:50:00|103.14|103.04|103.46|103.34|103.58|103.5|102.8|102.76|503617
1648558500000|2022-03-29 12:55:00|103.44|103.3|103.7|103.52|103.82|103.7|103.2|103.16|672478
1648558800000|2022-03-29 13:00:00|103.68|103.54|103.82|103.62|104.12|104|103.6|103.46|1954201
1648559100000|2022-03-29 13:05:00|103.8|103.6|103.32|103.22|103.8|103.6|103.16|103.02|451371
1648559400000|2022-03-29 13:10:00|103.3|103.24|103.46|103.36|103.5|103.4|103.16|103.06|293779
1648559700000|2022-03-29 13:15:00|103.44|103.32|102.92|102.84|103.44|103.32|102.9|102.82|455300
1648560000000|2022-03-29 13:20:00|102.88|102.82|102.82|102.74|103.06|102.98|102.7|102.64|198202
1648560300000|2022-03-29 13:25:00|102.86|102.76|103.08|103|103.24|103.06|102.4|102.26|844659
1648560600000|2022-03-29 13:30:00|103.12|103.02|103.88|103.8|103.9|103.8|102.86|102.76|1066584
1648560900000|2022-03-29 13:35:00|103.86|103.76|103.56|103.44|104.1|103.98|103.4|103.28|501646
1648561200000|2022-03-29 13:40:00|103.58|103.46|103.34|103.22|103.6|103.5|103.2|103.12|605312
1648561500000|2022-03-29 13:45:00|103.38|103.24|102.36|102.24|103.42|103.3|102.32|102.22|520294
1648561800000|2022-03-29 13:50:00|102.32|102.22|102.14|102.04|102.32|102.22|101.92|101.8|507909
1648562100000|2022-03-29 13:55:00|102.04|102.02|102.52|102.44|102.58|102.46|102.04|102.02|340705
1648562400000|2022-03-29 14:00:00|102.5|102.4|102.48|102.36|102.5|102.4|102.02|101.9|354182
1648562700000|2022-03-29 14:05:00|102.54|102.4|102.18|102.06|102.6|102.46|102.12|102.02|158231
1648563000000|2022-03-29 14:10:00|102.2|102.08|102.12|101.98|102.84|102.68|102.04|101.9|310587
1648563300000|2022-03-29 14:15:00|102.06|101.92|102.02|101.88|102.26|102.12|101.94|101.76|255618
1648563600000|2022-03-29 14:20:00|102.06|101.92|102.56|102.44|102.78|102.6|102.06|101.92|328718
1648563900000|2022-03-29 14:25:00|102.54|102.46|102.92|102.88|102.92|102.88|102.42|102.28|171501
1648564200000|2022-03-29 14:30:00|102.96|102.92|102.98|102.86|103.36|103.2|102.9|102.84|411301
1648564500000|2022-03-29 14:35:00|103.02|102.92|103.12|102.98|103.28|103.14|102.86|102.78|712202
1648564800000|2022-03-29 14:40:00|103.1|103|103.44|103.36|103.46|103.36|102.94|102.8|458651
1648565100000|2022-03-29 14:45:00|103.42|103.34|103.34|103.26|103.56|103.46|103.12|103.02|387378
1648565400000|2022-03-29 14:50:00|103.38|103.28|103.48|103.4|103.54|103.46|103.26|103.18|275185
1648565700000|2022-03-29 14:55:00|103.46|103.38|103.24|103.18|103.54|103.4|103.24|103.18|438757
1648566000000|2022-03-29 15:00:00|103.26|103.2|103.72|103.62|103.72|103.62|103.22|103.14|355099
1648566300000|2022-03-29 15:05:00|103.7|103.6|103.36|103.26|103.84|103.74|103.36|103.26|331672
1648566600000|2022-03-29 15:10:00|103.38|103.28|102.98|102.9|103.5|103.42|102.98|102.88|588430
1648566900000|2022-03-29 15:15:00|103|102.88|102.76|102.7|103.1|103|102.74|102.7|297681
1648567200000|2022-03-29 15:20:00|102.74|102.68|102.46|102.38|102.82|102.76|102.38|102.32|417996
1648567500000|2022-03-29 15:25:00|102.44|102.4|102.56|102.4|102.66|102.58|102.36|102.3|547266
1648623600000|2022-03-30 07:00:00|101.92|101.66|101.68|101.48|102.86|102.62|101.18|100.86|711253
1648623900000|2022-03-30 07:05:00|101.66|101.5|101.82|101.76|101.96|101.82|101.3|101.08|388810
1648624200000|2022-03-30 07:10:00|101.86|101.78|101.88|101.76|102.1|101.94|101.62|101.48|314428
1648624500000|2022-03-30 07:15:00|101.84|101.72|101.12|101.04|101.9|101.72|101.12|101|308509
1648624800000|2022-03-30 07:20:00|101.14|101|101|100.88|101.22|101.1|100.7|100.54|398750
1648625100000|2022-03-30 07:25:00|100.98|100.94|101.1|100.98|101.32|101.18|100.8|100.72|296185
1648625400000|2022-03-30 07:30:00|101.04|101.04|101.36|101.24|101.48|101.34|101|100.9|141132
1648625700000|2022-03-30 07:35:00|101.38|101.26|101.42|101.32|101.48|101.42|101.3|101.2|292534
1648626000000|2022-03-30 07:40:00|101.4|101.4|101.56|101.4|101.68|101.6|101.38|101.24|153595
1648626300000|2022-03-30 07:45:00|101.52|101.38|101.38|101.28|101.72|101.58|101.34|101.16|101591
1648626600000|2022-03-30 07:50:00|101.36|101.26|101.14|101|101.48|101.42|101.08|100.98|86759
1648626900000|2022-03-30 07:55:00|101.16|101.02|101.04|100.96|101.2|101.06|100.88|100.76|165027
1648627200000|2022-03-30 08:00:00|101.02|100.9|100.74|100.62|101.04|100.96|100.64|100.56|125788
1648627500000|2022-03-30 08:05:00|100.72|100.6|100.48|100.4|100.72|100.6|100.36|100.28|208991
1648627800000|2022-03-30 08:10:00|100.44|100.36|100.26|100.16|100.5|100.4|100.16|100.06|236762
1648628100000|2022-03-30 08:15:00|100.24|100.12|100.18|100.08|100.28|100.2|99.92|99.77|198648
1648628400000|2022-03-30 08:20:00|100.16|100.1|100.1|99.99|100.16|100.14|100|99.87|489850
1648628700000|2022-03-30 08:25:00|100.08|99.96|100.1|100.02|100.28|100.14|99.94|99.87|171835
1648629000000|2022-03-30 08:30:00|100.08|100|100.06|99.93|100.12|100.02|100.02|99.89|125180
1648629300000|2022-03-30 08:35:00|100.04|99.94|100|99.89|100.06|99.95|99.81|99.7|243838
1648629600000|2022-03-30 08:40:00|100.02|99.88|99.97|99.9|100.02|99.93|99.74|99.64|233822
1648629900000|2022-03-30 08:45:00|99.96|99.92|100.12|100.06|100.2|100.12|99.91|99.84|689774
1648630200000|2022-03-30 08:50:00|100.14|100.04|100.34|100.26|100.62|100.5|100.12|100.04|186350
1648630500000|2022-03-30 08:55:00|100.3|100.24|100.34|100.26|100.36|100.32|100.24|100.18|73452
1648630800000|2022-03-30 09:00:00|100.36|100.28|100.4|100.32|100.44|100.42|100.34|100.26|134309
1648631100000|2022-03-30 09:05:00|100.38|100.3|100.16|100.08|100.38|100.3|100.1|100|149938
1648631400000|2022-03-30 09:10:00|100.12|100.06|100.2|100.14|100.32|100.22|100.1|100.02|281328
1648631700000|2022-03-30 09:15:00|100.24|100.16|100.14|100.06|100.3|100.2|100.12|100.04|141426
1648632000000|2022-03-30 09:20:00|100.16|100.04|100.46|100.38|100.52|100.44|100.14|100.04|177072
1648632300000|2022-03-30 09:25:00|100.42|100.34|100.6|100.5|100.8|100.74|100.4|100.34|327744
1648632600000|2022-03-30 09:30:00|100.58|100.48|100.54|100.48|100.58|100.52|100.44|100.42|78160
1648632900000|2022-03-30 09:35:00|100.56|100.44|100.28|100.2|100.58|100.56|100.22|100.14|162904
1648633200000|2022-03-30 09:40:00|100.26|100.18|100.06|100|100.26|100.18|100.04|100|154771
1648633500000|2022-03-30 09:45:00|100.02|99.97|100.06|99.95|100.26|100.2|99.99|99.9|98224
1648633800000|2022-03-30 09:50:00|100.04|99.94|100.2|100.1|100.38|100.32|100.02|99.94|189120
1648634100000|2022-03-30 09:55:00|100.16|100.08|100.08|100|100.26|100.2|100.08|99.97|122869
1648634400000|2022-03-30 10:00:00|100.04|99.98|100.2|100.12|100.3|100.18|99.57|99.5|430313
1648634700000|2022-03-30 10:05:00|100.22|100.16|100.02|99.95|100.32|100.26|99.94|99.84|141334
1648635000000|2022-03-30 10:10:00|100.06|99.96|100.08|99.99|100.3|100.18|100.02|99.92|48472
1648635300000|2022-03-30 10:15:00|100.04|99.98|100.06|99.95|100.16|100.06|99.88|99.77|105494
1648635600000|2022-03-30 10:20:00|100.04|99.96|100.1|100.04|100.14|100.08|99.94|99.88|101240
1648635900000|2022-03-30 10:25:00|100.12|100.08|100.12|100.02|100.36|100.22|100.04|99.97|161082
1648636200000|2022-03-30 10:30:00|100.1|100|100.18|100.14|100.32|100.22|100.06|99.97|106805
1648636500000|2022-03-30 10:35:00|100.16|100.12|100.16|100.08|100.22|100.14|100.1|100.04|59861
1648636800000|2022-03-30 10:40:00|100.14|100.06|100.2|100.14|100.28|100.2|100.12|100.04|94166
1648637100000|2022-03-30 10:45:00|100.18|100.12|100.28|100.22|100.36|100.32|100.12|100.04|81063
1648637400000|2022-03-30 10:50:00|100.26|100.2|100.06|99.98|100.28|100.2|100.06|99.95|142675
1648637700000|2022-03-30 10:55:00|100.08|99.99|100.06|99.99|100.14|100.08|100.06|99.95|135504
1648638000000|2022-03-30 11:00:00|100.08|100|100.56|100.4|100.6|100.5|100.02|99.91|93093
1648638300000|2022-03-30 11:05:00|100.54|100.42|100.32|100.22|100.54|100.42|100.32|100.18|25065
1648638600000|2022-03-30 11:10:00|100.3|100.2|100.4|100.3|100.46|100.36|100.28|100.18|72631
1648638900000|2022-03-30 11:15:00|100.38|100.32|100.28|100.2|100.38|100.32|100.22|100.14|66978
1648639200000|2022-03-30 11:20:00|100.26|100.22|100.78|100.7|100.84|100.76|100.26|100.22|236301
1648639500000|2022-03-30 11:25:00|100.8|100.72|100.8|100.7|101|100.9|100.74|100.66|98916
1648639800000|2022-03-30 11:30:00|100.76|100.74|100.58|100.52|100.8|100.74|100.52|100.44|46056
1648640100000|2022-03-30 11:35:00|100.56|100.48|100.38|100.3|100.62|100.54|100.3|100.22|86969
1648640400000|2022-03-30 11:40:00|100.42|100.36|100.3|100.24|100.44|100.36|100.24|100.14|74207
1648640700000|2022-03-30 11:45:00|100.32|100.28|100.3|100.22|100.34|100.3|100.24|100.2|67743
1648641000000|2022-03-30 11:50:00|100.28|100.18|100.22|100.16|100.32|100.22|100.12|100.08|102812
1648641300000|2022-03-30 11:55:00|100.18|100.14|100.24|100.14|100.26|100.2|100.06|99.98|186064
1648641600000|2022-03-30 12:00:00|100.26|100.16|100.14|100.08|100.28|100.18|100.12|100.04|87133
1648641900000|2022-03-30 12:05:00|100.1|100.04|100.22|100.14|100.3|100.24|100.1|100.04|65594
1648642200000|2022-03-30 12:10:00|100.24|100.18|100.04|99.94|100.26|100.18|99.77|99.7|85768
1648642500000|2022-03-30 12:15:00|99.99|99.89|99.97|99.92|100.08|100.02|99.89|99.76|126217
1648642800000|2022-03-30 12:20:00|99.95|99.9|100.18|100.1|100.18|100.1|99.95|99.89|129312
1648643100000|2022-03-30 12:25:00|100.16|100.12|100.48|100.44|100.5|100.46|100.12|100.08|169316
1648643400000|2022-03-30 12:30:00|100.46|100.42|100.78|100.7|100.82|100.72|100.46|100.38|92498
1648643700000|2022-03-30 12:35:00|100.8|100.72|101.3|101.2|101.46|101.4|100.76|100.7|238190
1648644000000|2022-03-30 12:40:00|101.28|101.22|101.58|101.48|101.66|101.54|101.28|101.22|154325
1648644300000|2022-03-30 12:45:00|101.56|101.44|101.54|101.48|101.62|101.54|101.38|101.28|176644
1648644600000|2022-03-30 12:50:00|101.6|101.52|101.62|101.56|101.66|101.6|101.56|101.44|124896
1648644900000|2022-03-30 12:55:00|101.6|101.54|101.78|101.72|101.9|101.78|101.58|101.54|237189
1648645200000|2022-03-30 13:00:00|101.76|101.68|101.54|101.48|101.78|101.7|101.44|101.32|142089
1648645500000|2022-03-30 13:05:00|101.5|101.46|101.22|101.12|101.58|101.48|101.18|101.12|137066
1648645800000|2022-03-30 13:10:00|101.18|101.16|101.68|101.58|101.68|101.58|101.18|101.12|85037
1648646100000|2022-03-30 13:15:00|101.72|101.6|102|101.94|102|101.94|101.62|101.54|173448
1648646400000|2022-03-30 13:20:00|102.02|101.98|101.88|101.84|102.52|102.4|101.88|101.78|365254
1648646700000|2022-03-30 13:25:00|101.9|101.86|102.1|102.02|102.48|102.34|101.88|101.86|176364
1648647000000|2022-03-30 13:30:00|102.12|102.04|102.04|101.96|102.5|102.36|102|101.9|292411
1648647300000|2022-03-30 13:35:00|102.08|101.98|102|101.9|102.3|102.24|101.74|101.6|570591
1648647600000|2022-03-30 13:40:00|102.02|101.94|102.5|102.38|102.62|102.48|102.02|101.94|677920
1648647900000|2022-03-30 13:45:00|102.46|102.4|102.64|102.56|102.78|102.7|102.46|102.4|344776
1648648200000|2022-03-30 13:50:00|102.66|102.6|102.9|102.82|103|102.94|102.66|102.58|289924
1648648500000|2022-03-30 13:55:00|102.88|102.8|102.94|102.82|103|102.94|102.52|102.36|407129
1648648800000|2022-03-30 14:00:00|102.98|102.84|102.34|102.24|103.14|103.06|102.34|102.24|533644
1648649100000|2022-03-30 14:05:00|102.32|102.18|102.28|102.2|102.5|102.38|102.04|101.92|356472
1648649400000|2022-03-30 14:10:00|102.32|102.22|102.38|102.3|102.48|102.4|102.24|102.14|137014
1648649700000|2022-03-30 14:15:00|102.36|102.32|102.4|102.3|102.5|102.42|102.3|102.16|372295
1648650000000|2022-03-30 14:20:00|102.42|102.34|102.62|102.56|102.74|102.66|102.42|102.34|124738
1648650300000|2022-03-30 14:25:00|102.64|102.62|103.02|102.92|103.2|103.18|102.52|102.38|737897
1648650600000|2022-03-30 14:30:00|103.04|102.96|102.78|102.7|103.18|103.1|102.74|102.66|488375
1648650900000|2022-03-30 14:35:00|102.76|102.72|102.46|102.4|102.8|102.76|102.46|102.4|281042
1648651200000|2022-03-30 14:40:00|102.48|102.38|102.48|102.42|102.68|102.56|102.28|102.2|166456
1648651500000|2022-03-30 14:45:00|102.46|102.44|102.54|102.46|102.76|102.68|102.44|102.38|220945
1648651800000|2022-03-30 14:50:00|102.52|102.48|102.18|102.14|102.66|102.58|102.12|102.06|177341
1648652100000|2022-03-30 14:55:00|102.16|102.12|102.62|102.58|102.66|102.58|102.14|102.1|181752
1648652400000|2022-03-30 15:00:00|102.58|102.56|103.18|103.12|103.22|103.14|102.56|102.52|517623
1648652700000|2022-03-30 15:05:00|103.16|103.1|102.98|102.96|103.4|103.3|102.84|102.8|1277995
1648653000000|2022-03-30 15:10:00|102.96|102.92|102.92|102.84|103.06|102.98|102.76|102.7|571661
1648653300000|2022-03-30 15:15:00|102.9|102.86|102.96|102.88|103.2|103.14|102.9|102.84|623498
1648653600000|2022-03-30 15:20:00|102.88|102.86|102.62|102.54|103.04|103|102.6|102.54|870712
1648653900000|2022-03-30 15:25:00|102.6|102.56|102.54|102.42|102.7|102.62|102.3|102.2|674095
1648710000000|2022-03-31 07:00:00|104.36|103.78|103.98|103.8|105.36|105.02|103.68|103.56|813399
1648710300000|2022-03-31 07:05:00|103.96|103.78|103.64|103.38|104.52|104.24|103.46|103.26|337093
1648710600000|2022-03-31 07:10:00|103.62|103.36|103.08|102.9|103.9|103.66|102.84|102.62|209830
1648710900000|2022-03-31 07:15:00|103.22|102.88|103.28|103.12|103.4|103.28|102.76|102.6|223380
1648711200000|2022-03-31 07:20:00|103.26|103.16|103.24|103.14|103.36|103.24|102.94|102.78|220233
1648711500000|2022-03-31 07:25:00|103.22|103.06|103.06|102.96|103.34|103.2|102.96|102.82|82482
1648711800000|2022-03-31 07:30:00|103.04|102.9|102.98|102.86|103.1|102.96|102.8|102.66|155927
1648712100000|2022-03-31 07:35:00|102.96|102.88|103.04|102.94|103.12|103|102.84|102.76|137892
1648712400000|2022-03-31 07:40:00|103.06|102.96|102.94|102.84|103.16|103.06|102.78|102.74|134614
1648712700000|2022-03-31 07:45:00|102.9|102.86|102.92|102.84|103.02|102.9|102.7|102.62|119172
1648713000000|2022-03-31 07:50:00|102.9|102.8|102.92|102.82|103.1|103|102.76|102.66|155125
1648713300000|2022-03-31 07:55:00|102.9|102.8|102.74|102.64|102.94|102.82|102.56|102.5|135965
1648713600000|2022-03-31 08:00:00|102.7|102.62|102.46|102.36|102.76|102.68|102.3|102.16|87844
1648713900000|2022-03-31 08:05:00|102.48|102.38|102.6|102.5|102.62|102.52|102.42|102.32|91853
1648714200000|2022-03-31 08:10:00|102.62|102.52|102.22|102.12|102.66|102.52|102.22|102.1|127946
1648714500000|2022-03-31 08:15:00|102.26|102.16|102.06|102.02|102.3|102.16|101.92|101.8|288017
1648714800000|2022-03-31 08:20:00|102.04|101.98|101.78|101.7|102.16|102.1|101.78|101.68|125792
1648715100000|2022-03-31 08:25:00|101.74|101.72|101.84|101.72|101.94|101.86|101.68|101.58|118340
1648715400000|2022-03-31 08:30:00|101.82|101.7|101.6|101.5|101.84|101.7|101.52|101.38|76949
1648715700000|2022-03-31 08:35:00|101.62|101.52|101.9|101.84|102.16|102.06|101.6|101.52|190430
1648716000000|2022-03-31 08:40:00|101.92|101.82|101.72|101.64|102.04|101.92|101.62|101.5|125231
1648716300000|2022-03-31 08:45:00|101.7|101.62|101.82|101.72|101.92|101.82|101.7|101.62|114113
1648716600000|2022-03-31 08:50:00|101.84|101.76|102.12|102.06|102.16|102.06|101.78|101.72|117203
1648716900000|2022-03-31 08:55:00|102.16|102.1|102.34|102.26|102.44|102.34|102.16|102.06|110316
1648717200000|2022-03-31 09:00:00|102.32|102.28|102.16|102.08|102.38|102.28|102.06|101.96|135950
1648717500000|2022-03-31 09:05:00|102.12|102.1|102.02|101.94|102.24|102.2|101.84|101.74|247170
1648717800000|2022-03-31 09:10:00|102.06|101.96|101.84|101.72|102.12|102.02|101.8|101.7|133246
1648718100000|2022-03-31 09:15:00|101.86|101.74|101.86|101.78|101.9|101.82|101.8|101.72|49520
1648718400000|2022-03-31 09:20:00|101.84|101.8|101.64|101.54|102.02|101.94|101.42|101.34|162001
1648718700000|2022-03-31 09:25:00|101.62|101.52|101.28|101.22|101.62|101.52|101.28|101.2|205369
1648719000000|2022-03-31 09:30:00|101.32|101.24|101.28|101.24|101.5|101.4|101.16|101.08|112703
1648719300000|2022-03-31 09:35:00|101.32|101.2|101.26|101.18|101.32|101.26|101.14|101.04|94175
1648719600000|2022-03-31 09:40:00|101.24|101.16|101.14|101.04|101.4|101.38|101.02|100.96|261125
1648719900000|2022-03-31 09:45:00|101.16|101.06|101.72|101.62|101.86|101.74|101.16|101.06|183100
1648720200000|2022-03-31 09:50:00|101.68|101.58|101.66|101.58|101.72|101.66|101.38|101.3|550134
1648720500000|2022-03-31 09:55:00|101.68|101.6|101.8|101.72|101.96|101.84|101.54|101.46|371142
1648720800000|2022-03-31 10:00:00|101.82|101.74|102.02|101.96|102.02|101.96|101.78|101.72|126915
1648721100000|2022-03-31 10:05:00|102.04|101.98|101.92|101.84|102.16|102.1|101.92|101.84|140771
1648721400000|2022-03-31 10:10:00|101.94|101.86|101.86|101.8|102.04|101.96|101.8|101.72|44787
1648721700000|2022-03-31 10:15:00|101.9|101.82|101.78|101.74|102.06|101.98|101.78|101.72|73076
1648722000000|2022-03-31 10:20:00|101.76|101.72|101.5|101.42|101.78|101.72|101.48|101.38|178796
1648722300000|2022-03-31 10:25:00|101.48|101.4|101.94|101.82|101.98|101.88|101.42|101.34|266958
1648722600000|2022-03-31 10:30:00|101.92|101.8|101.84|101.74|101.92|101.84|101.7|101.62|120390
1648722900000|2022-03-31 10:35:00|101.82|101.72|101.62|101.54|101.84|101.76|101.56|101.46|57107
1648723200000|2022-03-31 10:40:00|101.6|101.56|101.52|101.44|101.68|101.62|101.52|101.44|81828
1648723500000|2022-03-31 10:45:00|101.5|101.46|101.5|101.4|101.56|101.48|101.44|101.36|39823
1648723800000|2022-03-31 10:50:00|101.52|101.44|101.58|101.48|101.66|101.58|101.46|101.34|160400
1648724100000|2022-03-31 10:55:00|101.56|101.46|101.3|101.22|101.56|101.52|101.2|101.1|131753
1648724400000|2022-03-31 11:00:00|101.34|101.24|101.52|101.46|101.54|101.46|101.34|101.22|36138
1648724700000|2022-03-31 11:05:00|101.5|101.44|101.3|101.22|101.64|101.56|101.3|101.22|96710
1648725000000|2022-03-31 11:10:00|101.28|101.24|101.34|101.26|101.48|101.36|101.28|101.22|98303
1648725300000|2022-03-31 11:15:00|101.32|101.3|101.2|101.12|101.44|101.34|101.08|100.98|222939
1648725600000|2022-03-31 11:20:00|101.18|101.08|101.2|101.12|101.3|101.22|101.14|101.04|150231
1648725900000|2022-03-31 11:25:00|101.18|101.08|101.2|101.1|101.26|101.2|101.08|101.04|140527
1648726200000|2022-03-31 11:30:00|101.18|101.12|101.44|101.38|101.46|101.38|101.18|101.1|105715
1648726500000|2022-03-31 11:35:00|101.46|101.4|101.42|101.32|101.52|101.46|101.36|101.26|48595
1648726800000|2022-03-31 11:40:00|101.4|101.3|101.42|101.38|101.46|101.38|101.28|101.2|59544
1648727100000|2022-03-31 11:45:00|101.46|101.36|101.32|101.26|101.52|101.42|101.24|101.14|359048
1648727400000|2022-03-31 11:50:00|101.34|101.28|101.58|101.48|101.58|101.5|101.34|101.28|134773
1648727700000|2022-03-31 11:55:00|101.56|101.5|101.62|101.56|101.68|101.58|101.54|101.46|78677
1648728000000|2022-03-31 12:00:00|101.6|101.54|101.64|101.54|101.68|101.62|101.56|101.48|94585
1648728300000|2022-03-31 12:05:00|101.66|101.56|101.68|101.62|101.82|101.7|101.54|101.48|137184
1648728600000|2022-03-31 12:10:00|101.72|101.58|101.7|101.64|101.8|101.72|101.7|101.58|150415
1648728900000|2022-03-31 12:15:00|101.68|101.62|101.5|101.42|101.68|101.62|101.5|101.4|47403
1648729200000|2022-03-31 12:20:00|101.54|101.4|101.64|101.54|101.64|101.54|101.44|101.36|38247
1648729500000|2022-03-31 12:25:00|101.62|101.56|101.56|101.52|101.66|101.56|101.56|101.46|32523
1648729800000|2022-03-31 12:30:00|101.58|101.5|101.48|101.36|101.62|101.52|101.46|101.36|43275
1648730100000|2022-03-31 12:35:00|101.46|101.38|101.4|101.32|101.48|101.38|101.26|101.16|72987
1648730400000|2022-03-31 12:40:00|101.38|101.3|101.4|101.28|101.42|101.34|101.32|101.24|26387
1648730700000|2022-03-31 12:45:00|101.36|101.32|101.14|101.04|101.4|101.32|101.14|101.04|136878
1648731000000|2022-03-31 12:50:00|101.12|101.02|101.14|101.06|101.22|101.14|101|100.92|102657
1648731300000|2022-03-31 12:55:00|101.16|101.08|101.4|101.32|101.54|101.44|101.16|101.06|120610
1648731600000|2022-03-31 13:00:00|101.42|101.34|101.4|101.34|101.56|101.52|101.36|101.24|268957
1648731900000|2022-03-31 13:05:00|101.42|101.38|101.38|101.28|101.6|101.48|101.3|101.26|62187
1648732200000|2022-03-31 13:10:00|101.36|101.26|101|100.88|101.42|101.32|100.62|100.48|387481
1648732500000|2022-03-31 13:15:00|101.02|100.9|100.94|100.82|101.02|100.92|100.72|100.56|250758
1648732800000|2022-03-31 13:20:00|100.92|100.8|100.82|100.74|100.94|100.86|100.74|100.62|128699
1648733100000|2022-03-31 13:25:00|100.84|100.78|100.64|100.56|100.84|100.82|100.62|100.52|91222
1648733400000|2022-03-31 13:30:00|100.68|100.58|100.42|100.32|100.88|100.74|100.26|100.16|615340
1648733700000|2022-03-31 13:35:00|100.4|100.3|100.3|100.26|100.54|100.44|100.22|100.16|277592
1648734000000|2022-03-31 13:40:00|100.26|100.22|100.48|100.4|100.52|100.44|100.26|100.18|208054
1648734300000|2022-03-31 13:45:00|100.46|100.38|100.36|100.28|100.52|100.46|100.12|100.02|408315
1648734600000|2022-03-31 13:50:00|100.32|100.24|100.48|100.4|100.68|100.56|100.28|100.18|271712
1648734900000|2022-03-31 13:55:00|100.46|100.38|100.5|100.4|100.74|100.62|100.38|100.3|279185
1648735200000|2022-03-31 14:00:00|100.48|100.38|100.62|100.52|100.68|100.62|100.46|100.36|169895
1648735500000|2022-03-31 14:05:00|100.6|100.5|100.1|100.04|100.62|100.52|100.1|100|264338
1648735800000|2022-03-31 14:10:00|100.14|100.08|100|99.97|100.26|100.16|99.94|99.88|257110
1648736100000|2022-03-31 14:15:00|100.04|99.94|99.99|99.93|100.2|100.1|99.9|99.82|296506
1648736400000|2022-03-31 14:20:00|99.98|99.89|99.95|99.88|100.1|100|99.72|99.7|272318
1648736700000|2022-03-31 14:25:00|99.93|99.86|100.62|100.54|100.88|100.72|99.9|99.83|691514
1648737000000|2022-03-31 14:30:00|100.58|100.46|101.76|101.64|101.82|101.66|100.54|100.42|433827
1648737300000|2022-03-31 14:35:00|101.8|101.7|101.3|101.2|101.84|101.76|101.06|100.98|317650
1648737600000|2022-03-31 14:40:00|101.28|101.18|100.92|100.84|101.28|101.18|100.86|100.76|148359
1648737900000|2022-03-31 14:45:00|100.9|100.82|101.56|101.46|101.68|101.58|100.84|100.72|213890
1648738200000|2022-03-31 14:50:00|101.52|101.44|101.96|101.9|101.96|101.9|101.34|101.22|271635
1648738500000|2022-03-31 14:55:00|101.98|101.94|102.68|102.54|102.7|102.6|101.98|101.94|763590
1648738800000|2022-03-31 15:00:00|102.66|102.56|102.18|102.1|102.68|102.58|102.04|101.98|224257
1648739100000|2022-03-31 15:05:00|102.16|102.06|102.32|102.22|102.34|102.24|102|101.92|161714
1648739400000|2022-03-31 15:10:00|102.3|102.2|102.06|101.98|102.34|102.24|101.98|101.86|178660
1648739700000|2022-03-31 15:15:00|102.08|102|101.86|101.78|102.08|102.04|101.7|101.64|312323
1648740000000|2022-03-31 15:20:00|101.84|101.76|101.54|101.46|101.86|101.78|101.52|101.46|387279
1648740300000|2022-03-31 15:25:00|101.52|101.48|101.6|101.42|101.74|101.62|101.16|101.04|576513
1648796400000|2022-04-01 07:00:00|101.76|101.46|99.86|99.74|101.88|101.58|99.75|99.5|787242
1648796700000|2022-04-01 07:05:00|99.87|99.75|99.67|99.54|100.02|99.89|99.4|99.29|756811
1648797000000|2022-04-01 07:10:00|99.65|99.56|100.14|99.97|100.36|100.32|99.57|99.43|371173
1648797300000|2022-04-01 07:15:00|100.16|99.98|100.36|100.28|100.36|100.28|99.83|99.72|330865
1648797600000|2022-04-01 07:20:00|100.38|100.3|100.64|100.58|100.64|100.6|100.3|100.22|353032
1648797900000|2022-04-01 07:25:00|100.62|100.6|100.08|99.99|100.64|100.62|100.06|99.99|234618
1648798200000|2022-04-01 07:30:00|100.06|99.96|99.85|99.81|100.1|100.06|99.83|99.8|227134
1648798500000|2022-04-01 07:35:00|99.84|99.8|99.84|99.78|99.89|99.84|99.58|99.51|459993
1648798800000|2022-04-01 07:40:00|99.83|99.72|99.76|99.69|99.98|99.89|99.65|99.58|215776
1648799100000|2022-04-01 07:45:00|99.74|99.66|99.87|99.81|100.1|100.04|99.65|99.6|368044
1648799400000|2022-04-01 07:50:00|99.85|99.78|100.12|100.06|100.18|100.16|99.85|99.76|140643
1648799700000|2022-04-01 07:55:00|100.08|100.02|99.97|99.91|100.12|100.06|99.83|99.76|121249
1648800000000|2022-04-01 08:00:00|99.95|99.88|100.26|100.2|100.34|100.22|99.9|99.84|155999
1648800300000|2022-04-01 08:05:00|100.32|100.22|100.04|100|100.36|100.28|100.04|100|113573
1648800600000|2022-04-01 08:10:00|100.02|99.98|99.87|99.82|100.12|100.04|99.81|99.74|118525
1648800900000|2022-04-01 08:15:00|99.89|99.78|99.68|99.62|99.92|99.85|99.56|99.5|143712
1648801200000|2022-04-01 08:20:00|99.69|99.64|100.02|99.95|100.06|100|99.69|99.64|125113
1648801500000|2022-04-01 08:25:00|100|99.93|100.04|99.93|100.06|99.94|99.77|99.7|110022
1648801800000|2022-04-01 08:30:00|100.02|99.92|99.74|99.66|100.02|99.92|99.58|99.54|148081
1648802100000|2022-04-01 08:35:00|99.73|99.67|99.61|99.53|99.9|99.84|99.51|99.45|165201
1648802400000|2022-04-01 08:40:00|99.65|99.55|99.71|99.66|99.78|99.75|99.49|99.45|259601
1648802700000|2022-04-01 08:45:00|99.74|99.7|100.02|99.93|100.04|99.97|99.73|99.64|310608
1648803000000|2022-04-01 08:50:00|100|99.92|99.76|99.7|100|99.94|99.67|99.6|285197
1648803300000|2022-04-01 08:55:00|99.73|99.68|99.77|99.69|99.88|99.8|99.72|99.66|84943
1648803600000|2022-04-01 09:00:00|99.75|99.7|99.59|99.53|99.77|99.7|99.52|99.46|206349
1648803900000|2022-04-01 09:05:00|99.58|99.54|99.47|99.43|99.58|99.54|99.4|99.34|175977
1648804200000|2022-04-01 09:10:00|99.46|99.41|99.35|99.26|99.51|99.45|99.23|99.19|213434
1648804500000|2022-04-01 09:15:00|99.32|99.25|99.39|99.34|99.46|99.39|99.26|99.2|72305
1648804800000|2022-04-01 09:20:00|99.38|99.32|99.83|99.79|99.96|99.92|99.28|99.23|360388
1648805100000|2022-04-01 09:25:00|99.84|99.8|99.77|99.69|100|99.96|99.72|99.63|130750
1648805400000|2022-04-01 09:30:00|99.74|99.72|100.06|100.02|100.22|100.1|99.72|99.69|163449
1648805700000|2022-04-01 09:35:00|100.08|100.04|100.6|100.5|100.64|100.5|100.08|100.02|212841
1648806000000|2022-04-01 09:40:00|100.62|100.52|100.62|100.5|100.7|100.64|100.48|100.4|179340
1648806300000|2022-04-01 09:45:00|100.64|100.52|100.62|100.54|100.72|100.66|100.54|100.44|111573
1648806600000|2022-04-01 09:50:00|100.66|100.56|100.62|100.52|100.7|100.66|100.56|100.5|73526
1648806900000|2022-04-01 09:55:00|100.6|100.5|100.96|100.9|101|100.94|100.52|100.48|171262
1648807200000|2022-04-01 10:00:00|100.94|100.86|101.22|101.16|101.3|101.22|100.82|100.72|353276
1648807500000|2022-04-01 10:05:00|101.26|101.14|100.88|100.78|101.38|101.26|100.88|100.76|92433
1648807800000|2022-04-01 10:10:00|100.86|100.8|100.7|100.62|100.94|100.9|100.6|100.52|68982
1648808100000|2022-04-01 10:15:00|100.68|100.6|101.4|101.3|101.44|101.34|100.66|100.6|197616
1648808400000|2022-04-01 10:20:00|101.38|101.28|101.34|101.28|101.42|101.34|101.26|101.2|161925
1648808700000|2022-04-01 10:25:00|101.32|101.24|101.46|101.38|101.52|101.42|101.26|101.22|95505
1648809000000|2022-04-01 10:30:00|101.44|101.34|101.34|101.28|101.48|101.44|101.3|101.22|100647
1648809300000|2022-04-01 10:35:00|101.32|101.24|101.18|101.16|101.34|101.24|101.12|101.06|154216
1648809600000|2022-04-01 10:40:00|101.22|101.14|100.86|100.82|101.22|101.16|100.78|100.74|253089
1648809900000|2022-04-01 10:45:00|100.84|100.78|100.7|100.62|100.94|100.9|100.64|100.56|101303
1648810200000|2022-04-01 10:50:00|100.66|100.58|100.58|100.52|100.7|100.64|100.46|100.36|117217
1648810500000|2022-04-01 10:55:00|100.56|100.54|100.5|100.42|100.66|100.6|100.38|100.3|96048
1648810800000|2022-04-01 11:00:00|100.52|100.44|100.5|100.48|100.56|100.52|100.48|100.42|114312
1648811100000|2022-04-01 11:05:00|100.54|100.46|100.56|100.48|100.62|100.54|100.44|100.38|87071
1648811400000|2022-04-01 11:10:00|100.54|100.46|100.36|100.28|100.54|100.5|100.36|100.28|40397
1648811700000|2022-04-01 11:15:00|100.38|100.26|100.42|100.34|100.46|100.42|100.3|100.22|114812
1648812000000|2022-04-01 11:20:00|100.4|100.36|100.24|100.2|100.4|100.36|100.2|100.16|331137
1648812300000|2022-04-01 11:25:00|100.22|100.16|100.08|100.02|100.24|100.2|100.06|100.02|76001
1648812600000|2022-04-01 11:30:00|100.04|100|100.04|100|100.08|100.02|100.02|99.97|100670
1648812900000|2022-04-01 11:35:00|100.02|99.99|100.14|100.1|100.2|100.14|99.93|99.9|98968
1648813200000|2022-04-01 11:40:00|100.12|100.08|99.99|99.96|100.12|100.1|99.8|99.75|334850
1648813500000|2022-04-01 11:45:00|99.97|99.94|99.87|99.84|99.97|99.94|99.82|99.78|151942
1648813800000|2022-04-01 11:50:00|99.88|99.85|99.74|99.66|99.92|99.89|99.74|99.65|77502
1648814100000|2022-04-01 11:55:00|99.72|99.67|99.73|99.67|99.74|99.72|99.61|99.59|126715
1648814400000|2022-04-01 12:00:00|99.74|99.68|99.94|99.87|100.12|100.06|99.68|99.65|96157
1648814700000|2022-04-01 12:05:00|99.95|99.89|100.26|100.18|100.34|100.26|99.95|99.89|199658
1648815000000|2022-04-01 12:10:00|100.24|100.2|100.28|100.22|100.4|100.32|100.24|100.18|55857
1648815300000|2022-04-01 12:15:00|100.3|100.2|100.22|100.16|100.3|100.26|100.2|100.16|32425
1648815600000|2022-04-01 12:20:00|100.18|100.14|100.3|100.24|100.32|100.26|100.14|100.08|114132
1648815900000|2022-04-01 12:25:00|100.28|100.22|100.22|100.12|100.32|100.3|100.22|100.12|116089
1648816200000|2022-04-01 12:30:00|100.16|100.16|100.04|99.99|100.24|100.16|99.98|99.95|129577
1648816500000|2022-04-01 12:35:00|100.08|100|100.4|100.34|100.42|100.34|100.08|100|113548
1648816800000|2022-04-01 12:40:00|100.42|100.36|100.12|100.04|100.44|100.38|100.06|100.02|115440
1648817100000|2022-04-01 12:45:00|100.1|100.02|100.1|100.02|100.14|100.08|99.96|99.92|69906
1648817400000|2022-04-01 12:50:00|100.14|100.08|100.2|100.16|100.32|100.24|100.12|100.02|99663
1648817700000|2022-04-01 12:55:00|100.18|100.14|99.94|99.85|100.18|100.14|99.8|99.78|135736
1648818000000|2022-04-01 13:00:00|99.92|99.87|99.83|99.78|100.06|100|99.79|99.74|161258
1648818300000|2022-04-01 13:05:00|99.86|99.81|100.1|100.06|100.12|100.06|99.86|99.81|236677
1648818600000|2022-04-01 13:10:00|100.12|100.04|100.02|99.96|100.22|100.2|99.98|99.94|682164
1648818900000|2022-04-01 13:15:00|99.98|99.94|100.16|100.1|100.16|100.1|99.93|99.86|160110
1648819200000|2022-04-01 13:20:00|100.14|100.12|100.06|99.97|100.18|100.12|99.98|99.92|199006
1648819500000|2022-04-01 13:25:00|100.02|99.98|99.96|99.92|100.1|100.04|99.95|99.88|189066
1648819800000|2022-04-01 13:30:00|99.95|99.9|100.52|100.46|100.64|100.54|99.93|99.88|289141
1648820100000|2022-04-01 13:35:00|100.5|100.44|100.36|100.28|100.56|100.52|100.3|100.24|118083
1648820400000|2022-04-01 13:40:00|100.38|100.3|100.14|100.06|100.42|100.36|100.04|100|202169
1648820700000|2022-04-01 13:45:00|100.12|100.04|100.22|100.18|100.3|100.24|99.97|99.94|191804
1648821000000|2022-04-01 13:50:00|100.2|100.14|99.99|99.95|100.2|100.16|99.87|99.82|153452
1648821300000|2022-04-01 13:55:00|99.98|99.94|100.18|100.1|100.22|100.16|99.97|99.93|67264
1648821600000|2022-04-01 14:00:00|100.16|100.08|100.22|100.14|100.22|100.18|99.96|99.9|148198
1648821900000|2022-04-01 14:05:00|100.18|100.12|100.22|100.18|100.28|100.22|100.08|100|130982
1648822200000|2022-04-01 14:10:00|100.24|100.2|100.16|100.1|100.26|100.22|100.04|99.98|480933
1648822500000|2022-04-01 14:15:00|100.14|100.08|100|99.99|100.2|100.16|99.98|99.93|270198
1648822800000|2022-04-01 14:20:00|100.02|99.98|99.93|99.89|100.04|100|99.8|99.78|343342
1648823100000|2022-04-01 14:25:00|99.94|99.9|99.91|99.86|100.02|100|99.68|99.65|559457
1648823400000|2022-04-01 14:30:00|99.94|99.88|99.9|99.86|100.02|99.99|99.8|99.75|366265
1648823700000|2022-04-01 14:35:00|99.93|99.88|99.93|99.88|100.04|99.99|99.79|99.73|219595
1648824000000|2022-04-01 14:40:00|99.9|99.86|99.93|99.88|99.95|99.9|99.84|99.79|279929
1648824300000|2022-04-01 14:45:00|99.96|99.9|99.88|99.85|100.1|100.02|99.88|99.84|87901
1648824600000|2022-04-01 14:50:00|99.89|99.86|100.04|99.99|100.08|100.04|99.84|99.8|87993
1648824900000|2022-04-01 14:55:00|100.06|100|99.85|99.83|100.14|100.08|99.83|99.8|289465
1648825200000|2022-04-01 15:00:00|99.84|99.82|100.12|100.06|100.14|100.08|99.83|99.8|216302
1648825500000|2022-04-01 15:05:00|100.14|100.08|100.16|100.12|100.24|100.18|99.96|99.94|148629
1648825800000|2022-04-01 15:10:00|100.14|100.1|100.08|100.04|100.28|100.22|100.02|99.98|2500102
1648826100000|2022-04-01 15:15:00|100.06|100.06|99.81|99.77|100.12|100.08|99.8|99.76|198080
1648826400000|2022-04-01 15:20:00|99.8|99.76|99.49|99.45|99.8|99.77|99.48|99.45|609725
1648826700000|2022-04-01 15:25:00|99.51|99.47|99.58|99.52|99.72|99.65|99.39|99.37|1063713
1649055600000|2022-04-04 07:00:00|101.22|101|100.68|100.5|101.94|101.66|100.64|100.14|1315813
1649055900000|2022-04-04 07:05:00|100.64|100.46|99.95|99.83|100.72|100.56|99.86|99.7|610806
1649056200000|2022-04-04 07:10:00|99.94|99.84|99.56|99.5|100.1|100|99.43|99.35|461986
1649056500000|2022-04-04 07:15:00|99.58|99.52|99.09|99.03|99.66|99.61|98.92|98.8|796244
1649056800000|2022-04-04 07:20:00|99.08|98.99|98.78|98.71|99.12|99.06|98.7|98.62|422652
1649057100000|2022-04-04 07:25:00|98.8|98.72|98.28|98.23|98.8|98.75|98.24|98.2|639413
1649057400000|2022-04-04 07:30:00|98.29|98.24|98.57|98.51|98.68|98.59|98.09|98|567321
1649057700000|2022-04-04 07:35:00|98.58|98.53|98.44|98.39|98.76|98.67|98.33|98.24|337131
1649058000000|2022-04-04 07:40:00|98.46|98.4|98.33|98.27|98.55|98.52|98.13|98.04|305574
1649058300000|2022-04-04 07:45:00|98.35|98.28|98.6|98.52|98.61|98.52|98.18|98.09|415904
1649058600000|2022-04-04 07:50:00|98.61|98.53|98.88|98.81|98.98|98.9|98.42|98.36|787279
1649058900000|2022-04-04 07:55:00|98.86|98.78|98.94|98.89|99.15|99.06|98.76|98.67|274811
1649059200000|2022-04-04 08:00:00|98.96|98.91|98.7|98.63|98.96|98.93|98.39|98.3|285548
1649059500000|2022-04-04 08:05:00|98.71|98.65|98.79|98.74|98.97|98.92|98.69|98.59|463689
1649059800000|2022-04-04 08:10:00|98.82|98.75|99.03|98.98|99.04|98.99|98.6|98.55|267007
1649060100000|2022-04-04 08:15:00|99.01|98.96|98.65|98.59|99.01|98.96|98.56|98.5|173964
1649060400000|2022-04-04 08:20:00|98.69|98.61|99.05|99.03|99.11|99.07|98.61|98.55|244951
1649060700000|2022-04-04 08:25:00|99.07|99|99.25|99.19|99.33|99.3|99.05|98.97|500896
1649061000000|2022-04-04 08:30:00|99.31|99.2|100.02|99.97|100.1|100.02|99.28|99.2|370467
1649061300000|2022-04-04 08:35:00|100.04|99.98|99.69|99.63|100.04|99.98|99.61|99.52|222894
1649061600000|2022-04-04 08:40:00|99.65|99.6|99.58|99.55|99.76|99.68|99.38|99.32|271490
1649061900000|2022-04-04 08:45:00|99.61|99.56|99.47|99.4|99.76|99.7|99.4|99.33|322952
1649062200000|2022-04-04 08:50:00|99.49|99.44|99.7|99.66|99.76|99.68|99.49|99.41|183547
1649062500000|2022-04-04 08:55:00|99.69|99.63|99.69|99.66|99.76|99.72|99.4|99.37|372376
1649062800000|2022-04-04 09:00:00|99.68|99.62|99.91|99.84|100.22|100.14|99.66|99.6|287095
1649063100000|2022-04-04 09:05:00|99.92|99.85|100.08|99.99|100.2|100.08|99.92|99.84|184837
1649063400000|2022-04-04 09:10:00|100.1|100|99.79|99.74|100.1|100.06|99.79|99.73|202666
1649063700000|2022-04-04 09:15:00|99.8|99.78|99.56|99.5|99.8|99.78|99.5|99.43|199550
1649064000000|2022-04-04 09:20:00|99.58|99.51|99.74|99.71|99.84|99.79|99.58|99.51|133431
1649064300000|2022-04-04 09:25:00|99.72|99.7|99.96|99.93|99.98|99.93|99.67|99.62|146417
1649064600000|2022-04-04 09:30:00|99.95|99.91|100.04|99.95|100.08|100|99.93|99.9|102263
1649064900000|2022-04-04 09:35:00|100.06|99.96|99.93|99.86|100.1|100.08|99.93|99.85|165351
1649065200000|2022-04-04 09:40:00|99.92|99.87|100.06|99.98|100.2|100.14|99.9|99.83|175678
1649065500000|2022-04-04 09:45:00|100.04|99.97|100.08|100.02|100.16|100.12|99.98|99.93|118105
1649065800000|2022-04-04 09:50:00|100.1|100|100.04|99.98|100.2|100.14|100.02|99.92|100674
1649066100000|2022-04-04 09:55:00|100.02|99.95|100.12|100.02|100.36|100.28|100|99.95|202029
1649066400000|2022-04-04 10:00:00|100.16|100.04|100.3|100.22|100.32|100.26|100.04|99.96|263701
1649066700000|2022-04-04 10:05:00|100.28|100.2|100.2|100.14|100.4|100.32|100.18|100.12|180263
1649067000000|2022-04-04 10:10:00|100.24|100.16|100.02|99.94|100.24|100.2|99.9|99.81|170241
1649067300000|2022-04-04 10:15:00|100.04|99.95|100.02|99.92|100.16|100.08|99.94|99.87|199174
1649067600000|2022-04-04 10:20:00|100|99.91|99.99|99.92|100.04|99.98|99.86|99.78|83604
1649067900000|2022-04-04 10:25:00|99.94|99.91|100.02|99.93|100.06|99.99|99.86|99.81|81975
1649068200000|2022-04-04 10:30:00|100|99.96|100.02|99.94|100.04|100|99.92|99.88|110311
1649068500000|2022-04-04 10:35:00|100|99.95|100.04|99.99|100.06|99.99|99.83|99.77|84513
1649068800000|2022-04-04 10:40:00|100.06|100|100.26|100.22|100.38|100.32|100.02|99.94|91128
1649069100000|2022-04-04 10:45:00|100.24|100.18|100.2|100.16|100.32|100.28|100.18|100.12|37318
1649069400000|2022-04-04 10:50:00|100.22|100.18|100.08|100.02|100.3|100.26|100.08|100|54233
1649069700000|2022-04-04 10:55:00|100.06|100|100.04|99.94|100.06|100|99.81|99.77|156021
1649070000000|2022-04-04 11:00:00|100.02|99.93|100.06|99.95|100.06|100|99.83|99.78|96114
1649070300000|2022-04-04 11:05:00|100.08|99.96|100.4|100.28|100.66|100.58|100.04|99.95|191281
1649070600000|2022-04-04 11:10:00|100.38|100.3|100.74|100.64|100.82|100.72|100.36|100.26|246043
1649070900000|2022-04-04 11:15:00|100.72|100.62|100.7|100.64|100.88|100.78|100.7|100.6|124450
1649071200000|2022-04-04 11:20:00|100.68|100.66|100.38|100.3|100.68|100.66|100.38|100.3|71353
1649071500000|2022-04-04 11:25:00|100.42|100.34|100.4|100.34|100.44|100.36|100.24|100.16|61064
1649071800000|2022-04-04 11:30:00|100.38|100.32|100.16|100.1|100.38|100.32|100.1|100.06|105122
1649072100000|2022-04-04 11:35:00|100.14|100.08|100.06|99.97|100.16|100.1|99.98|99.93|85614
1649072400000|2022-04-04 11:40:00|100.08|99.98|99.98|99.94|100.18|100.1|99.94|99.88|118997
1649072700000|2022-04-04 11:45:00|99.97|99.93|99.94|99.89|99.98|99.94|99.83|99.76|154162
1649073000000|2022-04-04 11:50:00|99.92|99.88|99.96|99.92|100|99.94|99.85|99.79|103571
1649073300000|2022-04-04 11:55:00|99.95|99.91|99.96|99.9|100.02|100|99.88|99.84|66209
1649073600000|2022-04-04 12:00:00|99.97|99.91|100.28|100.2|100.3|100.22|99.97|99.91|96169
1649073900000|2022-04-04 12:05:00|100.26|100.18|100.24|100.18|100.26|100.2|100.12|100.06|67959
1649074200000|2022-04-04 12:10:00|100.26|100.2|100.4|100.32|100.46|100.4|100.04|100.02|555578
1649074500000|2022-04-04 12:15:00|100.3|100.3|100.58|100.52|100.62|100.56|100.3|100.24|430831
1649074800000|2022-04-04 12:20:00|100.62|100.54|100.64|100.56|100.68|100.62|100.52|100.48|96544
1649075100000|2022-04-04 12:25:00|100.62|100.58|100.74|100.68|100.84|100.76|100.62|100.56|143589
1649075400000|2022-04-04 12:30:00|100.72|100.66|100.92|100.86|100.94|100.88|100.66|100.58|374155
1649075700000|2022-04-04 12:35:00|100.94|100.88|101.14|101.08|101.22|101.14|100.8|100.72|299774
1649076000000|2022-04-04 12:40:00|101.12|101.06|101.08|101.04|101.18|101.1|100.94|100.86|459571
1649076300000|2022-04-04 12:45:00|101.06|101.02|101.22|101.16|101.24|101.18|101.04|101|261630
1649076600000|2022-04-04 12:50:00|101.24|101.18|101.08|101.02|101.36|101.28|101.06|101|178780
1649076900000|2022-04-04 12:55:00|101.06|101.04|100.86|100.8|101.08|101.04|100.84|100.8|164851
1649077200000|2022-04-04 13:00:00|100.84|100.82|101.02|100.96|101.06|101.02|100.76|100.68|225458
1649077500000|2022-04-04 13:05:00|101|100.94|101.36|101.32|101.36|101.32|100.92|100.86|1067327
1649077800000|2022-04-04 13:10:00|101.4|101.34|101.62|101.54|101.84|101.76|101.4|101.34|436803
1649078100000|2022-04-04 13:15:00|101.6|101.52|101.42|101.34|101.68|101.62|101.3|101.26|394719
1649078400000|2022-04-04 13:20:00|101.44|101.32|101.94|101.86|102.22|102.14|101.44|101.32|913985
1649078700000|2022-04-04 13:25:00|101.98|101.9|101.86|101.78|102.04|101.98|101.86|101.76|169233
1649079000000|2022-04-04 13:30:00|101.88|101.84|102.1|102.04|102.16|102.08|101.72|101.64|422752
1649079300000|2022-04-04 13:35:00|102.08|102.06|101.32|101.26|102.08|102.06|101.24|101.16|560187
1649079600000|2022-04-04 13:40:00|101.34|101.28|101.42|101.36|101.48|101.44|101.2|101.12|476790
1649079900000|2022-04-04 13:45:00|101.44|101.38|101.8|101.76|101.86|101.78|101.44|101.38|275192
1649080200000|2022-04-04 13:50:00|101.82|101.78|102|101.92|102.1|102.04|101.82|101.72|328482
1649080500000|2022-04-04 13:55:00|101.98|101.94|101.84|101.78|102.1|102.04|101.8|101.78|331314
1649080800000|2022-04-04 14:00:00|101.82|101.76|100.66|100.6|101.82|101.8|100.62|100.5|628047
1649081100000|2022-04-04 14:05:00|100.68|100.62|100.04|99.96|100.86|100.82|99.59|99.53|1132365
1649081400000|2022-04-04 14:10:00|100.06|99.94|100.5|100.44|100.6|100.52|100.02|99.92|396965
1649081700000|2022-04-04 14:15:00|100.52|100.46|100.7|100.64|100.86|100.76|100.44|100.38|436578
1649082000000|2022-04-04 14:20:00|100.72|100.66|100.64|100.58|100.84|100.8|100.56|100.46|502721
1649082300000|2022-04-04 14:25:00|100.66|100.6|100.76|100.68|100.76|100.68|100.38|100.3|374308
1649082600000|2022-04-04 14:30:00|100.74|100.66|100.78|100.72|100.78|100.76|100.58|100.56|268413
1649082900000|2022-04-04 14:35:00|100.8|100.74|100.78|100.74|100.84|100.82|100.66|100.62|421815
1649083200000|2022-04-04 14:40:00|100.8|100.76|100.34|100.28|100.8|100.76|100.3|100.28|251541
1649083500000|2022-04-04 14:45:00|100.32|100.3|100.3|100.24|100.4|100.32|100.1|100.06|583564
1649083800000|2022-04-04 14:50:00|100.28|100.22|100.46|100.42|100.48|100.44|100.24|100.2|200163
1649084100000|2022-04-04 14:55:00|100.48|100.4|100.44|100.36|100.54|100.5|100.38|100.32|213646
1649084400000|2022-04-04 15:00:00|100.46|100.38|100.76|100.72|100.76|100.72|100.46|100.38|203625
1649084700000|2022-04-04 15:05:00|100.74|100.74|100.5|100.46|100.8|100.74|100.48|100.44|361950
1649085000000|2022-04-04 15:10:00|100.48|100.48|100.5|100.44|100.68|100.64|100.48|100.44|194333
1649085300000|2022-04-04 15:15:00|100.52|100.46|100.5|100.46|100.6|100.56|100.48|100.42|227032
1649085600000|2022-04-04 15:20:00|100.48|100.44|100.58|100.54|100.62|100.54|100.42|100.38|227204
1649085900000|2022-04-04 15:25:00|100.62|100.56|100.8|100.7|100.82|100.76|100.56|100.5|701533
1649142000000|2022-04-05 07:00:00|100.36|100|99.02|98.88|100.36|100.18|98.82|98.62|1511704
1649142300000|2022-04-05 07:05:00|99.04|98.92|99.3|99.2|99.7|99.59|98.97|98.84|670567
1649142600000|2022-04-05 07:10:00|99.38|99.23|99.76|99.68|99.82|99.78|99.05|99|644734
1649142900000|2022-04-05 07:15:00|99.77|99.69|100.1|100.02|100.12|100.02|99.37|99.26|519129
1649143200000|2022-04-05 07:20:00|100.14|100.04|99.67|99.59|100.18|100.08|99.53|99.44|250554
1649143500000|2022-04-05 07:25:00|99.65|99.55|100.2|100.12|100.36|100.24|99.62|99.52|230897
1649143800000|2022-04-05 07:30:00|100.16|100.06|100.3|100.2|100.38|100.36|100.04|99.89|257272
1649144100000|2022-04-05 07:35:00|100.32|100.24|100.32|100.22|100.46|100.36|100.14|100.08|145824
1649144400000|2022-04-05 07:40:00|100.34|100.24|100.46|100.36|100.54|100.44|100.12|100.06|177786
1649144700000|2022-04-05 07:45:00|100.44|100.3|100.22|100.12|100.48|100.38|100.1|100|140923
1649145000000|2022-04-05 07:50:00|100.18|100.1|100.04|99.97|100.22|100.16|100.02|99.92|139657
1649145300000|2022-04-05 07:55:00|100.02|99.96|99.27|99.19|100.02|99.96|99.27|99.18|163550
1649145600000|2022-04-05 08:00:00|99.29|99.17|98.77|98.69|99.44|99.4|98.73|98.63|755340
1649145900000|2022-04-05 08:05:00|98.74|98.67|98.85|98.8|99.06|98.99|98.66|98.6|512694
1649146200000|2022-04-05 08:10:00|98.83|98.78|98.88|98.83|99.15|99.07|98.78|98.75|352810
1649146500000|2022-04-05 08:15:00|98.9|98.81|98.76|98.67|98.97|98.92|98.49|98.44|573198
1649146800000|2022-04-05 08:20:00|98.73|98.66|98.76|98.7|98.89|98.81|98.47|98.41|510940
1649147100000|2022-04-05 08:25:00|98.8|98.71|98.42|98.38|98.81|98.79|98.37|98.32|592161
1649147400000|2022-04-05 08:30:00|98.41|98.36|98.49|98.44|98.62|98.58|98.41|98.35|408148
1649147700000|2022-04-05 08:35:00|98.48|98.41|98.54|98.47|98.63|98.59|98.3|98.22|348008
1649148000000|2022-04-05 08:40:00|98.55|98.48|98.58|98.52|98.63|98.6|98.25|98.21|675999
1649148300000|2022-04-05 08:45:00|98.57|98.55|98.23|98.16|98.62|98.58|98.09|98.04|390861
1649148600000|2022-04-05 08:50:00|98.25|98.17|98.38|98.32|98.59|98.57|98.25|98.17|361657
1649148900000|2022-04-05 08:55:00|98.37|98.31|98.3|98.25|98.51|98.45|98.27|98.21|371698
1649149200000|2022-04-05 09:00:00|98.32|98.26|98.4|98.34|98.53|98.48|98.3|98.26|311218
1649149500000|2022-04-05 09:05:00|98.42|98.35|98.56|98.5|98.78|98.72|98.35|98.31|750354
1649149800000|2022-04-05 09:10:00|98.58|98.49|98.74|98.69|98.87|98.83|98.53|98.48|401730
1649150100000|2022-04-05 09:15:00|98.75|98.7|98.68|98.65|99.07|99.01|98.68|98.65|501594
1649150400000|2022-04-05 09:20:00|98.7|98.66|98.57|98.54|98.83|98.76|98.51|98.45|293630
1649150700000|2022-04-05 09:25:00|98.56|98.52|98.65|98.61|98.83|98.79|98.51|98.45|217210
1649151000000|2022-04-05 09:30:00|98.66|98.62|98.7|98.68|98.75|98.71|98.62|98.6|192549
1649151300000|2022-04-05 09:35:00|98.69|98.67|98.55|98.5|98.69|98.67|98.44|98.4|133484
1649151600000|2022-04-05 09:40:00|98.54|98.48|98.34|98.28|98.58|98.54|98.32|98.28|412261
1649151900000|2022-04-05 09:45:00|98.32|98.3|98.34|98.32|98.44|98.37|98.25|98.2|438399
1649152200000|2022-04-05 09:50:00|98.33|98.28|98.31|98.24|98.45|98.43|98.27|98.21|208745
1649152500000|2022-04-05 09:55:00|98.3|98.25|98.08|98.03|98.3|98.25|98.07|98.01|212336
1649152800000|2022-04-05 10:00:00|98.06|98.04|98.4|98.35|98.47|98.43|98|97.95|319510
1649153100000|2022-04-05 10:05:00|98.43|98.36|98.05|98|98.74|98.66|97.98|97.91|494475
1649153400000|2022-04-05 10:10:00|98.04|98.03|98.06|98.02|98.2|98.17|97.96|97.89|346997
1649153700000|2022-04-05 10:15:00|98.07|98.03|98.14|98.07|98.26|98.2|98.01|97.96|209761
1649154000000|2022-04-05 10:20:00|98.17|98.08|98.15|98.11|98.22|98.15|97.9|97.85|262584
1649154300000|2022-04-05 10:25:00|98.16|98.12|98|97.94|98.17|98.14|97.94|97.88|300162
1649154600000|2022-04-05 10:30:00|97.99|97.95|97.96|97.94|98.12|98.07|97.89|97.81|271737
1649154900000|2022-04-05 10:35:00|97.97|97.95|97.84|97.8|98.04|97.99|97.73|97.67|230986
1649155200000|2022-04-05 10:40:00|97.86|97.81|97.8|97.77|97.86|97.84|97.68|97.65|231082
1649155500000|2022-04-05 10:45:00|97.78|97.75|97.64|97.6|97.82|97.79|97.63|97.6|264092
1649155800000|2022-04-05 10:50:00|97.63|97.58|97.68|97.63|97.89|97.86|97.58|97.53|375873
1649156100000|2022-04-05 10:55:00|97.69|97.64|97.96|97.92|98|97.97|97.68|97.64|371179
1649156400000|2022-04-05 11:00:00|97.98|97.89|97.87|97.83|97.98|97.92|97.73|97.7|626369
1649156700000|2022-04-05 11:05:00|97.86|97.82|97.94|97.9|98|97.96|97.82|97.78|198677
1649157000000|2022-04-05 11:10:00|97.97|97.89|98.17|98.12|98.21|98.2|97.96|97.89|193948
1649157300000|2022-04-05 11:15:00|98.19|98.13|98.06|98.03|98.29|98.21|98.02|97.98|108522
1649157600000|2022-04-05 11:20:00|98.05|98.01|98.19|98.17|98.2|98.19|97.99|97.95|184240
1649157900000|2022-04-05 11:25:00|98.21|98.18|98.5|98.46|98.53|98.5|98.2|98.15|237058
1649158200000|2022-04-05 11:30:00|98.49|98.48|98.6|98.57|98.73|98.7|98.49|98.44|105920
1649158500000|2022-04-05 11:35:00|98.59|98.55|98.81|98.74|98.84|98.81|98.52|98.46|159448
1649158800000|2022-04-05 11:40:00|98.83|98.76|98.92|98.85|99.1|99.05|98.72|98.68|179109
1649159100000|2022-04-05 11:45:00|98.93|98.84|98.86|98.83|98.96|98.91|98.78|98.74|141192
1649159400000|2022-04-05 11:50:00|98.82|98.81|98.78|98.72|98.94|98.89|98.63|98.6|467062
1649159700000|2022-04-05 11:55:00|98.79|98.76|98.58|98.54|98.85|98.81|98.5|98.46|144221
1649160000000|2022-04-05 12:00:00|98.56|98.52|98.95|98.91|99.06|98.99|98.52|98.45|509889
1649160300000|2022-04-05 12:05:00|98.93|98.88|98.6|98.54|98.95|98.92|98.5|98.45|534270
1649160600000|2022-04-05 12:10:00|98.59|98.55|98.71|98.65|98.75|98.69|98.42|98.35|272233
1649160900000|2022-04-05 12:15:00|98.68|98.66|98.63|98.59|98.82|98.78|98.6|98.56|106483
1649161200000|2022-04-05 12:20:00|98.62|98.58|98.35|98.3|98.63|98.58|98.34|98.27|88760
1649161500000|2022-04-05 12:25:00|98.37|98.31|98.27|98.24|98.41|98.38|98.27|98.23|92155
1649161800000|2022-04-05 12:30:00|98.28|98.27|98.18|98.11|98.32|98.28|98.16|98.11|132110
1649162100000|2022-04-05 12:35:00|98.21|98.12|98.22|98.18|98.22|98.19|98.06|98|205820
1649162400000|2022-04-05 12:40:00|98.25|98.19|98.04|98|98.3|98.27|98.03|98|224718
1649162700000|2022-04-05 12:45:00|98.02|97.97|98.22|98.18|98.3|98.25|97.9|97.87|234602
1649163000000|2022-04-05 12:50:00|98.25|98.19|98.23|98.19|98.44|98.37|98.21|98.18|132820
1649163300000|2022-04-05 12:55:00|98.22|98.16|98.21|98.18|98.27|98.24|98.14|98.07|108370
1649163600000|2022-04-05 13:00:00|98.23|98.19|98.37|98.31|98.39|98.31|98.13|98.08|115578
1649163900000|2022-04-05 13:05:00|98.36|98.28|98.37|98.33|98.37|98.33|98.15|98.08|83479
1649164200000|2022-04-05 13:10:00|98.36|98.31|98.26|98.22|98.4|98.36|98.22|98.19|175331
1649164500000|2022-04-05 13:15:00|98.28|98.23|98.25|98.23|98.35|98.31|98.18|98.15|99021
1649164800000|2022-04-05 13:20:00|98.26|98.24|98.27|98.25|98.31|98.28|98.2|98.15|54378
1649165100000|2022-04-05 13:25:00|98.26|98.24|98.25|98.2|98.26|98.24|98.09|98.05|117814
1649165400000|2022-04-05 13:30:00|98.23|98.18|98.55|98.52|98.65|98.61|98.23|98.18|239926
1649165700000|2022-04-05 13:35:00|98.58|98.53|98.81|98.76|99.02|98.97|98.58|98.53|341471
1649166000000|2022-04-05 13:40:00|98.84|98.77|99|98.94|99.09|99.05|98.76|98.74|188371
1649166300000|2022-04-05 13:45:00|99.02|98.97|99.16|99.11|99.32|99.28|98.98|98.94|369252
1649166600000|2022-04-05 13:50:00|99.14|99.09|99|98.96|99.14|99.09|98.77|98.71|193429
1649166900000|2022-04-05 13:55:00|99.02|98.98|98.92|98.88|99.16|99.09|98.89|98.84|126933
1649167200000|2022-04-05 14:00:00|98.94|98.89|98.96|98.91|99.03|98.99|98.68|98.62|392273
1649167500000|2022-04-05 14:05:00|98.95|98.89|98.09|98.06|98.95|98.89|97.99|97.93|361065
1649167800000|2022-04-05 14:10:00|98.08|98.05|97.6|97.54|98.14|98.09|97.51|97.46|727802
1649168100000|2022-04-05 14:15:00|97.58|97.51|97.46|97.42|97.62|97.6|97.32|97.27|655254
1649168400000|2022-04-05 14:20:00|97.44|97.41|97.19|97.12|97.46|97.41|97.11|97.06|700676
1649168700000|2022-04-05 14:25:00|97.17|97.09|97.24|97.21|97.44|97.39|97.05|97.02|658701
1649169000000|2022-04-05 14:30:00|97.25|97.22|97.05|97.03|97.4|97.32|97.05|97.01|341201
1649169300000|2022-04-05 14:35:00|97.04|97.02|97.32|97.3|97.43|97.38|97.04|97|485239
1649169600000|2022-04-05 14:40:00|97.33|97.31|97.9|97.84|98.06|98.02|97.33|97.31|589569
1649169900000|2022-04-05 14:45:00|97.89|97.82|98.21|98.16|98.23|98.19|97.81|97.77|570385
1649170200000|2022-04-05 14:50:00|98.2|98.15|98.17|98.13|98.34|98.28|98.11|98.06|236218
1649170500000|2022-04-05 14:55:00|98.16|98.1|98.17|98.14|98.24|98.19|98.1|98.07|494572
1649170800000|2022-04-05 15:00:00|98.16|98.12|98.29|98.26|98.35|98.32|98.12|98.08|268648
1649171100000|2022-04-05 15:05:00|98.3|98.27|98.34|98.32|98.35|98.32|98.15|98.11|158982
1649171400000|2022-04-05 15:10:00|98.33|98.31|98.22|98.17|98.35|98.32|98.15|98.12|308175
1649171700000|2022-04-05 15:15:00|98.23|98.18|98.19|98.16|98.29|98.24|98.09|98.05|257897
1649172000000|2022-04-05 15:20:00|98.21|98.17|98.37|98.32|98.4|98.36|98.18|98.16|350336
1649172300000|2022-04-05 15:25:00|98.35|98.3|98.59|98.52|98.59|98.54|98.3|98.26|437090
1649228400000|2022-04-06 07:00:00|98.68|98.51|98.41|98.31|99.8|99.57|98.33|98.18|1200495
1649228700000|2022-04-06 07:05:00|98.38|98.29|98.81|98.65|99.07|98.96|98.23|98.06|728832
1649229000000|2022-04-06 07:10:00|98.8|98.68|98.41|98.32|98.84|98.76|98.25|98.13|522252
1649229300000|2022-04-06 07:15:00|98.4|98.28|98.12|98.05|98.46|98.42|97.89|97.83|416254
1649229600000|2022-04-06 07:20:00|98.11|98.03|97.84|97.73|98.16|98.05|97.68|97.59|451322
1649229900000|2022-04-06 07:25:00|97.83|97.69|97.85|97.8|97.92|97.87|97.63|97.59|240182
1649230200000|2022-04-06 07:30:00|97.84|97.77|97.52|97.42|97.84|97.83|97.27|97.22|805699
1649230500000|2022-04-06 07:35:00|97.56|97.45|97.17|97.12|97.62|97.55|97.11|97.05|592531
1649230800000|2022-04-06 07:40:00|97.2|97.14|96.87|96.8|97.39|97.33|96.85|96.77|590127
1649231100000|2022-04-06 07:45:00|96.85|96.77|96.59|96.53|96.9|96.84|96.53|96.48|687240
1649231400000|2022-04-06 07:50:00|96.58|96.54|96.68|96.64|96.78|96.71|96.43|96.34|389169
1649231700000|2022-04-06 07:55:00|96.71|96.65|96.71|96.66|96.98|96.93|96.67|96.61|353780
1649232000000|2022-04-06 08:00:00|96.74|96.68|96.93|96.89|96.97|96.94|96.73|96.68|520324
1649232300000|2022-04-06 08:05:00|96.92|96.85|96.84|96.79|97.1|97.02|96.83|96.77|487259
1649232600000|2022-04-06 08:10:00|96.83|96.77|96.94|96.89|97.1|97.04|96.73|96.67|398354
1649232900000|2022-04-06 08:15:00|96.92|96.86|96.66|96.6|97.1|97.02|96.6|96.52|383470
1649233200000|2022-04-06 08:20:00|96.67|96.58|96.5|96.47|96.67|96.58|96.33|96.3|280781
1649233500000|2022-04-06 08:25:00|96.49|96.45|96.7|96.63|96.76|96.7|96.46|96.39|274273
1649233800000|2022-04-06 08:30:00|96.72|96.61|96.68|96.62|96.77|96.72|96.54|96.49|394271
1649234100000|2022-04-06 08:35:00|96.69|96.63|96.59|96.54|96.72|96.69|96.35|96.31|426302
1649234400000|2022-04-06 08:40:00|96.58|96.53|96.39|96.35|96.74|96.72|96.35|96.3|445973
1649234700000|2022-04-06 08:45:00|96.38|96.34|96.89|96.82|96.94|96.86|96.35|96.3|268888
1649235000000|2022-04-06 08:50:00|96.88|96.81|96.99|96.93|97.06|97.02|96.84|96.81|236807
1649235300000|2022-04-06 08:55:00|97|96.94|96.99|96.95|97.04|96.95|96.8|96.71|154272
1649235600000|2022-04-06 09:00:00|97.03|96.94|97|96.93|97.23|97.2|96.94|96.9|257701
1649235900000|2022-04-06 09:05:00|96.99|96.94|96.72|96.65|96.99|96.97|96.62|96.55|151741
1649236200000|2022-04-06 09:10:00|96.71|96.67|96.74|96.69|96.79|96.75|96.58|96.55|168248
1649236500000|2022-04-06 09:15:00|96.73|96.68|96.9|96.85|97.01|96.94|96.68|96.61|166432
1649236800000|2022-04-06 09:20:00|96.88|96.82|97|96.94|97.01|96.95|96.72|96.67|182111
1649237100000|2022-04-06 09:25:00|96.99|96.91|96.94|96.9|97.11|97.07|96.94|96.9|168905
1649237400000|2022-04-06 09:30:00|96.96|96.91|96.91|96.85|97.06|97.01|96.86|96.81|270999
1649237700000|2022-04-06 09:35:00|96.93|96.87|97.04|97|97.23|97.2|96.81|96.79|162171
1649238000000|2022-04-06 09:40:00|97.06|97.01|96.99|96.95|97.06|97.04|96.84|96.78|190806
1649238300000|2022-04-06 09:45:00|97.02|96.96|97.02|96.95|97.18|97.15|96.95|96.93|167469
1649238600000|2022-04-06 09:50:00|97.01|96.94|96.7|96.65|97.01|96.94|96.64|96.6|184668
1649238900000|2022-04-06 09:55:00|96.72|96.69|96.9|96.84|96.99|96.93|96.62|96.56|329744
1649239200000|2022-04-06 10:00:00|96.91|96.85|97.04|96.98|97.04|96.98|96.74|96.67|252692
1649239500000|2022-04-06 10:05:00|97.08|97|96.88|96.83|97.11|97.06|96.87|96.81|257671
1649239800000|2022-04-06 10:10:00|96.87|96.82|96.45|96.4|96.88|96.84|96.34|96.3|403141
1649240100000|2022-04-06 10:15:00|96.44|96.41|96.44|96.41|96.52|96.49|96.34|96.31|245398
1649240400000|2022-04-06 10:20:00|96.43|96.4|96.73|96.7|96.73|96.71|96.32|96.3|322979
1649240700000|2022-04-06 10:25:00|96.72|96.69|96.82|96.78|96.87|96.8|96.57|96.55|215222
1649241000000|2022-04-06 10:30:00|96.81|96.76|96.94|96.88|96.95|96.92|96.73|96.69|274701
1649241300000|2022-04-06 10:35:00|96.95|96.94|97|96.95|97.01|96.99|96.83|96.78|210373
1649241600000|2022-04-06 10:40:00|97.01|96.96|96.96|96.91|97.09|97.03|96.93|96.9|183709
1649241900000|2022-04-06 10:45:00|96.94|96.89|96.81|96.75|96.96|96.94|96.75|96.71|113954
1649242200000|2022-04-06 10:50:00|96.78|96.74|96.8|96.74|96.87|96.8|96.62|96.56|161724
1649242500000|2022-04-06 10:55:00|96.78|96.72|96.86|96.81|96.86|96.81|96.69|96.64|129561
1649242800000|2022-04-06 11:00:00|96.84|96.79|96.73|96.68|96.86|96.82|96.71|96.66|84297
1649243100000|2022-04-06 11:05:00|96.75|96.7|96.65|96.6|96.79|96.75|96.63|96.6|119326
1649243400000|2022-04-06 11:10:00|96.64|96.59|96.54|96.5|96.67|96.63|96.48|96.44|100542
1649243700000|2022-04-06 11:15:00|96.53|96.47|96.55|96.51|96.63|96.59|96.42|96.37|108446
1649244000000|2022-04-06 11:20:00|96.54|96.48|96.48|96.41|96.61|96.56|96.48|96.41|34064
1649244300000|2022-04-06 11:25:00|96.49|96.4|96.59|96.49|96.71|96.65|96.48|96.4|130404
1649244600000|2022-04-06 11:30:00|96.56|96.5|96.65|96.6|96.7|96.63|96.44|96.36|124465
1649244900000|2022-04-06 11:35:00|96.64|96.58|96.8|96.73|96.84|96.8|96.61|96.55|213511
1649245200000|2022-04-06 11:40:00|96.79|96.74|96.6|96.56|96.93|96.86|96.6|96.55|122333
1649245500000|2022-04-06 11:45:00|96.62|96.58|96.62|96.56|96.75|96.71|96.6|96.56|123136
1649245800000|2022-04-06 11:50:00|96.64|96.59|96.48|96.45|96.64|96.59|96.48|96.45|95496
1649246100000|2022-04-06 11:55:00|96.49|96.43|96.36|96.3|96.49|96.45|96.32|96.28|286136
1649246400000|2022-04-06 12:00:00|96.33|96.28|96.39|96.35|96.48|96.47|96.33|96.28|244768
1649246700000|2022-04-06 12:05:00|96.41|96.37|96.27|96.21|96.44|96.4|96.21|96.13|291324
1649247000000|2022-04-06 12:10:00|96.24|96.19|96.27|96.23|96.3|96.25|96.13|96.1|214372
1649247300000|2022-04-06 12:15:00|96.24|96.21|96.57|96.51|96.6|96.54|96.2|96.16|96872
1649247600000|2022-04-06 12:20:00|96.58|96.54|96.6|96.54|96.67|96.61|96.5|96.46|147785
1649247900000|2022-04-06 12:25:00|96.62|96.55|96.34|96.28|96.62|96.6|96.34|96.26|38726
1649248200000|2022-04-06 12:30:00|96.33|96.27|96.35|96.28|96.47|96.42|96.29|96.23|107966
1649248500000|2022-04-06 12:35:00|96.33|96.26|96.3|96.25|96.33|96.29|96.25|96.21|89927
1649248800000|2022-04-06 12:40:00|96.27|96.26|96.19|96.16|96.3|96.26|96.12|96.1|223624
1649249100000|2022-04-06 12:45:00|96.2|96.17|96.01|95.96|96.22|96.18|95.97|95.93|445311
1649249400000|2022-04-06 12:50:00|96.03|96|95.88|95.82|96.1|96.05|95.88|95.81|282461
1649249700000|2022-04-06 12:55:00|95.9|95.8|95.96|95.93|96.09|96.03|95.85|95.8|340065
1649250000000|2022-04-06 13:00:00|95.95|95.91|95.92|95.87|96.07|96|95.84|95.8|149016
1649250300000|2022-04-06 13:05:00|95.91|95.88|96|95.97|96.07|96.01|95.91|95.88|205856
1649250600000|2022-04-06 13:10:00|96.04|95.98|95.83|95.78|96.07|96.02|95.8|95.75|196639
1649250900000|2022-04-06 13:15:00|95.81|95.75|95.7|95.64|95.83|95.77|95.66|95.61|178027
1649251200000|2022-04-06 13:20:00|95.71|95.67|96|95.98|96|95.98|95.69|95.64|147801
1649251500000|2022-04-06 13:25:00|96.03|96|96.09|96.02|96.1|96.08|96.01|95.97|89243
1649251800000|2022-04-06 13:30:00|96.1|96.03|95.48|95.43|96.54|96.48|95.46|95.4|780391
1649252100000|2022-04-06 13:35:00|95.49|95.45|95.25|95.19|95.62|95.6|95.1|95.06|464197
1649252400000|2022-04-06 13:40:00|95.24|95.17|94.96|94.93|95.34|95.3|94.96|94.92|490981
1649252700000|2022-04-06 13:45:00|94.95|94.92|95.49|95.47|95.49|95.47|94.93|94.89|476393
1649253000000|2022-04-06 13:50:00|95.48|95.48|95.42|95.37|95.63|95.56|95.28|95.22|516633
1649253300000|2022-04-06 13:55:00|95.41|95.35|95.18|95.15|95.51|95.46|95.16|95.11|197488
1649253600000|2022-04-06 14:00:00|95.2|95.16|95.43|95.39|95.75|95.71|95.2|95.16|393505
1649253900000|2022-04-06 14:05:00|95.42|95.38|95.31|95.27|95.61|95.58|95.22|95.16|364074
1649254200000|2022-04-06 14:10:00|95.29|95.26|95.5|95.45|95.66|95.61|95.23|95.18|685108
1649254500000|2022-04-06 14:15:00|95.52|95.47|95.98|95.93|96.09|96.04|95.47|95.42|371486
1649254800000|2022-04-06 14:20:00|95.96|95.91|95.97|95.93|96.14|96.09|95.86|95.81|331052
1649255100000|2022-04-06 14:25:00|95.96|95.91|95.51|95.46|95.97|95.94|95.4|95.34|255165
1649255400000|2022-04-06 14:30:00|95.55|95.47|95.74|95.69|95.81|95.76|95.53|95.47|219692
1649255700000|2022-04-06 14:35:00|95.75|95.71|95.95|95.91|96.06|96.01|95.75|95.69|336234
1649256000000|2022-04-06 14:40:00|95.94|95.89|96.33|96.29|96.39|96.34|95.91|95.86|405870
1649256300000|2022-04-06 14:45:00|96.32|96.28|96.04|96|96.38|96.32|96.04|95.98|248143
1649256600000|2022-04-06 14:50:00|96.03|95.99|96.17|96.14|96.2|96.17|95.94|95.9|215611
1649256900000|2022-04-06 14:55:00|96.18|96.15|96.14|96.11|96.28|96.24|96.06|96.01|189169
1649257200000|2022-04-06 15:00:00|96.13|96.09|96.13|96.09|96.26|96.22|95.99|95.96|265696
1649257500000|2022-04-06 15:05:00|96.15|96.1|96.14|96.1|96.3|96.25|96.14|96.1|167548
1649257800000|2022-04-06 15:10:00|96.12|96.09|96.41|96.38|96.6|96.56|96.11|96.07|617735
1649258100000|2022-04-06 15:15:00|96.4|96.37|96.83|96.78|96.96|96.92|96.37|96.35|915897
1649258400000|2022-04-06 15:20:00|96.8|96.76|96.91|96.87|96.91|96.87|96.61|96.58|561927
1649258700000|2022-04-06 15:25:00|96.93|96.88|97|96.97|97|96.97|96.67|96.62|725644
1649314800000|2022-04-07 07:00:00|96.98|96.8|96.65|96.52|97.65|97.38|96.53|96.46|1001621
1649315100000|2022-04-07 07:05:00|96.64|96.53|97.64|97.52|97.68|97.64|96.17|96.1|570880
1649315400000|2022-04-07 07:10:00|97.65|97.53|97.07|97.01|97.84|97.71|96.94|96.86|451745
1649315700000|2022-04-07 07:15:00|97.06|97|96.22|96.13|97.09|97.01|96.11|96.01|385143
1649316000000|2022-04-07 07:20:00|96.2|96.09|96.27|96.18|96.53|96.42|96.1|96.04|376732
1649316300000|2022-04-07 07:25:00|96.26|96.17|96.16|96.08|96.48|96.42|96.14|96.05|317774
1649316600000|2022-04-07 07:30:00|96.14|96.06|96.02|95.93|96.16|96.09|95.65|95.58|468343
1649316900000|2022-04-07 07:35:00|96|95.92|96.2|96.13|96.28|96.19|95.98|95.91|187483
1649317200000|2022-04-07 07:40:00|96.21|96.15|96.18|96.12|96.42|96.33|96.09|96.01|303802
1649317500000|2022-04-07 07:45:00|96.23|96.13|96.45|96.38|96.58|96.51|96.18|96.1|257698
1649317800000|2022-04-07 07:50:00|96.42|96.39|96.47|96.44|96.65|96.6|96.39|96.32|211713
1649318100000|2022-04-07 07:55:00|96.46|96.41|96.25|96.2|96.47|96.42|96.04|96|194879
1649318400000|2022-04-07 08:00:00|96.27|96.21|96.02|95.95|96.28|96.24|95.84|95.77|257538
1649318700000|2022-04-07 08:05:00|95.99|95.94|96.13|96.08|96.2|96.13|95.87|95.8|305614
1649319000000|2022-04-07 08:10:00|96.12|96.06|96.05|95.98|96.18|96.15|95.92|95.86|332157
1649319300000|2022-04-07 08:15:00|96.02|95.95|95.89|95.84|96.06|96.03|95.81|95.74|233069
1649319600000|2022-04-07 08:20:00|95.91|95.86|96.21|96.17|96.26|96.2|95.91|95.83|269295
1649319900000|2022-04-07 08:25:00|96.26|96.18|96.37|96.33|96.54|96.46|96.24|96.18|195029
1649320200000|2022-04-07 08:30:00|96.38|96.34|96.26|96.21|96.45|96.37|96.19|96.16|163557
1649320500000|2022-04-07 08:35:00|96.25|96.22|96.11|96.05|96.34|96.31|96.1|96.04|165383
1649320800000|2022-04-07 08:40:00|96.13|96.06|96.24|96.18|96.25|96.23|96.1|96.04|150827
1649321100000|2022-04-07 08:45:00|96.21|96.16|96.21|96.15|96.27|96.22|95.98|95.96|409635
1649321400000|2022-04-07 08:50:00|96.22|96.14|96.55|96.51|96.56|96.52|96.06|96.02|193549
1649321700000|2022-04-07 08:55:00|96.53|96.47|96.73|96.7|96.87|96.79|96.5|96.47|203081
1649322000000|2022-04-07 09:00:00|96.74|96.71|96.99|96.94|97.09|97.01|96.69|96.63|187141
1649322300000|2022-04-07 09:05:00|97|96.92|97.3|97.25|97.34|97.27|96.97|96.92|216139
1649322600000|2022-04-07 09:10:00|97.29|97.24|96.93|96.85|97.37|97.34|96.89|96.84|244449
1649322900000|2022-04-07 09:15:00|96.9|96.86|96.98|96.9|97.04|97|96.82|96.75|159290
1649323200000|2022-04-07 09:20:00|96.95|96.91|97.11|97.07|97.21|97.18|96.9|96.87|178835
1649323500000|2022-04-07 09:25:00|97.1|97.05|97.12|97.08|97.22|97.16|97.04|97|149294
1649323800000|2022-04-07 09:30:00|97.1|97.06|97.32|97.27|97.34|97.29|97.08|97.05|327815
1649324100000|2022-04-07 09:35:00|97.34|97.29|97.2|97.17|97.45|97.38|97.18|97.14|199442
1649324400000|2022-04-07 09:40:00|97.21|97.2|97.01|96.97|97.25|97.21|97.01|96.94|117015
1649324700000|2022-04-07 09:45:00|97.02|96.98|96.89|96.85|97.02|97.01|96.86|96.82|106471
1649325000000|2022-04-07 09:50:00|96.91|96.87|97.13|97.11|97.21|97.16|96.87|96.86|168489
1649325300000|2022-04-07 09:55:00|97.16|97.12|97.23|97.2|97.27|97.24|97.11|97.07|139817
1649325600000|2022-04-07 10:00:00|97.22|97.18|96.8|96.77|97.23|97.18|96.8|96.77|351460
1649325900000|2022-04-07 10:05:00|96.79|96.75|96.41|96.36|96.79|96.75|96.35|96.3|438206
1649326200000|2022-04-07 10:10:00|96.39|96.35|96.47|96.43|96.52|96.47|96.27|96.23|168675
1649326500000|2022-04-07 10:15:00|96.46|96.44|96.31|96.27|96.52|96.45|96.27|96.24|368793
1649326800000|2022-04-07 10:20:00|96.3|96.26|96.13|96.09|96.48|96.41|96.05|96|429605
1649327100000|2022-04-07 10:25:00|96.12|96.08|96.45|96.41|96.45|96.41|96.09|96.05|89904
1649327400000|2022-04-07 10:30:00|96.44|96.4|96.32|96.26|96.5|96.43|96.21|96.14|84239
1649327700000|2022-04-07 10:35:00|96.34|96.28|96.31|96.26|96.43|96.37|96.25|96.22|83124
1649328000000|2022-04-07 10:40:00|96.3|96.22|96.2|96.14|96.31|96.22|95.89|95.84|377225
1649328300000|2022-04-07 10:45:00|96.22|96.15|96.11|96.08|96.36|96.29|96.09|96.04|155133
1649328600000|2022-04-07 10:50:00|96.15|96.1|96.5|96.46|96.5|96.46|96.09|96.03|314830
1649328900000|2022-04-07 10:55:00|96.49|96.45|96.51|96.45|96.66|96.6|96.43|96.41|101963
1649329200000|2022-04-07 11:00:00|96.53|96.47|96.36|96.32|96.57|96.53|96.35|96.29|116030
1649329500000|2022-04-07 11:05:00|96.37|96.33|96.72|96.64|97.55|97.48|96.22|96.15|591640
1649329800000|2022-04-07 11:10:00|96.69|96.59|96.55|96.48|96.77|96.64|96.38|96.29|141863
1649330100000|2022-04-07 11:15:00|96.53|96.5|96.22|96.18|96.53|96.5|96.22|96.17|38949
1649330400000|2022-04-07 11:20:00|96.21|96.19|96.28|96.22|96.38|96.31|96.11|96.07|100844
1649330700000|2022-04-07 11:25:00|96.24|96.21|96.18|96.15|96.37|96.3|96.17|96.14|98620
1649331000000|2022-04-07 11:30:00|96.19|96.16|95.82|95.76|96.2|96.19|95.71|95.65|196629
1649331300000|2022-04-07 11:35:00|95.85|95.77|96.09|96.06|96.12|96.07|95.85|95.77|172907
1649331600000|2022-04-07 11:40:00|96.12|96.07|96.07|96.01|96.22|96.16|96.02|95.98|120909
1649331900000|2022-04-07 11:45:00|96.05|96.02|96|95.97|96.13|96.06|95.98|95.94|84642
1649332200000|2022-04-07 11:50:00|95.99|95.96|95.87|95.84|96|95.97|95.82|95.78|73631
1649332500000|2022-04-07 11:55:00|95.9|95.85|96.05|96.01|96.05|96.01|95.87|95.83|224635
1649332800000|2022-04-07 12:00:00|96.07|96.03|95.73|95.7|96.11|96.04|95.73|95.7|189465
1649333100000|2022-04-07 12:05:00|95.72|95.68|95.71|95.67|95.85|95.8|95.66|95.6|234732
1649333400000|2022-04-07 12:10:00|95.73|95.68|95.6|95.55|95.76|95.71|95.59|95.54|157340
1649333700000|2022-04-07 12:15:00|95.58|95.54|95.84|95.78|95.86|95.79|95.55|95.51|98503
1649334000000|2022-04-07 12:20:00|95.82|95.79|95.66|95.63|95.84|95.79|95.64|95.6|132697
1649334300000|2022-04-07 12:25:00|95.67|95.61|95.71|95.66|95.71|95.66|95.61|95.56|105787
1649334600000|2022-04-07 12:30:00|95.69|95.62|95.72|95.67|95.78|95.73|95.62|95.56|246335
1649334900000|2022-04-07 12:35:00|95.74|95.68|95.69|95.66|95.74|95.7|95.6|95.56|150888
1649335200000|2022-04-07 12:40:00|95.71|95.67|95.87|95.81|95.91|95.88|95.71|95.67|105737
1649335500000|2022-04-07 12:45:00|95.85|95.82|95.71|95.66|95.87|95.82|95.57|95.51|70644
1649335800000|2022-04-07 12:50:00|95.7|95.65|95.71|95.64|95.77|95.7|95.27|95.22|211963
1649336100000|2022-04-07 12:55:00|95.7|95.61|95.56|95.52|95.79|95.73|95.54|95.5|181876
1649336400000|2022-04-07 13:00:00|95.58|95.53|95.49|95.44|95.72|95.67|95.41|95.36|92454
1649336700000|2022-04-07 13:05:00|95.48|95.45|95.38|95.36|95.65|95.62|95.38|95.32|127731
1649337000000|2022-04-07 13:10:00|95.39|95.33|95.41|95.36|95.42|95.39|95.26|95.22|201699
1649337300000|2022-04-07 13:15:00|95.42|95.37|95.57|95.51|95.65|95.62|95.33|95.28|154408
1649337600000|2022-04-07 13:20:00|95.56|95.49|95.52|95.47|95.56|95.5|95.41|95.33|121649
1649337900000|2022-04-07 13:25:00|95.54|95.48|95.58|95.52|95.67|95.63|95.48|95.43|139491
1649338200000|2022-04-07 13:30:00|95.61|95.56|95.92|95.87|95.94|95.88|95.31|95.24|385682
1649338500000|2022-04-07 13:35:00|95.94|95.88|95.73|95.7|96.1|96.03|95.66|95.59|319398
1649338800000|2022-04-07 13:40:00|95.77|95.71|95.53|95.49|95.79|95.73|95.5|95.43|230166
1649339100000|2022-04-07 13:45:00|95.52|95.48|95.54|95.49|95.76|95.73|95.48|95.45|759378
1649339400000|2022-04-07 13:50:00|95.51|95.48|95.57|95.52|95.74|95.68|95.46|95.42|226639
1649339700000|2022-04-07 13:55:00|95.56|95.51|95.51|95.46|95.61|95.58|95.43|95.38|182800
1649340000000|2022-04-07 14:00:00|95.49|95.44|95.43|95.38|95.66|95.61|95.34|95.31|398805
1649340300000|2022-04-07 14:05:00|95.45|95.39|95.53|95.48|95.56|95.52|95.32|95.27|331474
1649340600000|2022-04-07 14:10:00|95.52|95.47|95.41|95.35|95.56|95.51|95.39|95.31|239984
1649340900000|2022-04-07 14:15:00|95.39|95.34|95.05|95.01|95.39|95.36|95.05|95.01|236220
1649341200000|2022-04-07 14:20:00|95.04|95|95.16|95.12|95.18|95.15|94.98|94.95|353720
1649341500000|2022-04-07 14:25:00|95.18|95.14|95.29|95.25|95.35|95.32|95.04|94.99|244069
1649341800000|2022-04-07 14:30:00|95.27|95.22|95.46|95.42|95.69|95.62|95.21|95.17|509260
1649342100000|2022-04-07 14:35:00|95.49|95.43|95.44|95.42|95.56|95.52|95.3|95.27|389444
1649342400000|2022-04-07 14:40:00|95.46|95.43|95.43|95.4|95.56|95.52|95.31|95.26|223977
1649342700000|2022-04-07 14:45:00|95.42|95.37|95.1|95.05|95.46|95.43|95.09|95.04|184928
1649343000000|2022-04-07 14:50:00|95.12|95.07|95.02|94.98|95.24|95.2|94.98|94.95|413478
1649343300000|2022-04-07 14:55:00|95.03|95|95.34|95.31|95.35|95.31|95.03|95|389151
1649343600000|2022-04-07 15:00:00|95.35|95.32|95.73|95.68|95.93|95.88|95.32|95.24|503092
1649343900000|2022-04-07 15:05:00|95.71|95.66|95.57|95.53|95.79|95.75|95.54|95.49|260563
1649344200000|2022-04-07 15:10:00|95.56|95.54|95.47|95.45|95.59|95.57|95.4|95.37|158053
1649344500000|2022-04-07 15:15:00|95.48|95.46|95.15|95.1|95.51|95.47|95.15|95.09|258684
1649344800000|2022-04-07 15:20:00|95.14|95.09|95.21|95.15|95.24|95.21|95.03|95|426237
1649345100000|2022-04-07 15:25:00|95.19|95.14|95.07|94.99|95.19|95.15|94.83|94.81|564506
1649401200000|2022-04-08 07:00:00|96.21|95.92|95.96|95.8|96.77|96.36|95.63|95.4|705326
1649401500000|2022-04-08 07:05:00|95.95|95.81|95.47|95.4|96|95.89|95.28|95.13|464792
1649401800000|2022-04-08 07:10:00|95.42|95.41|95.13|95.05|95.42|95.42|94.94|94.85|639124
1649402100000|2022-04-08 07:15:00|95.14|95.07|94.92|94.85|95.29|95.21|94.68|94.56|465934
1649402400000|2022-04-08 07:20:00|94.96|94.86|95.29|95.23|95.35|95.24|94.9|94.85|240266
1649402700000|2022-04-08 07:25:00|95.31|95.24|95.05|95.01|95.36|95.29|94.9|94.83|390418
1649403000000|2022-04-08 07:30:00|95.08|95.02|94.71|94.63|95.13|95.04|94.66|94.6|438233
1649403300000|2022-04-08 07:35:00|94.72|94.65|94.84|94.8|94.96|94.87|94.63|94.6|551539
1649403600000|2022-04-08 07:40:00|94.85|94.83|94.48|94.4|95.08|94.99|94.48|94.4|418196
1649403900000|2022-04-08 07:45:00|94.47|94.38|94.63|94.56|94.71|94.63|94.37|94.28|218299
1649404200000|2022-04-08 07:50:00|94.61|94.52|94.72|94.66|94.83|94.76|94.5|94.43|200772
1649404500000|2022-04-08 07:55:00|94.74|94.67|94.93|94.88|95.11|95.04|94.66|94.58|245689
1649404800000|2022-04-08 08:00:00|94.92|94.84|95|94.94|95.06|94.98|94.82|94.75|236272
1649405100000|2022-04-08 08:05:00|94.98|94.9|95.03|94.97|95.15|95.07|94.89|94.81|192924
1649405400000|2022-04-08 08:10:00|95.05|94.98|95.18|95.13|95.26|95.19|95.04|94.96|333068
1649405700000|2022-04-08 08:15:00|95.2|95.15|95.27|95.21|95.42|95.34|95.19|95.14|196782
1649406000000|2022-04-08 08:20:00|95.25|95.22|95.28|95.23|95.32|95.27|95.2|95.14|216905
1649406300000|2022-04-08 08:25:00|95.27|95.24|95.17|95.13|95.38|95.36|95.17|95.12|158900
1649406600000|2022-04-08 08:30:00|95.2|95.14|95.01|94.96|95.27|95.21|94.95|94.92|128025
1649406900000|2022-04-08 08:35:00|94.98|94.95|94.77|94.72|95.03|95|94.76|94.69|511644
1649407200000|2022-04-08 08:40:00|94.76|94.7|94.52|94.47|94.78|94.72|94.51|94.46|173021
1649407500000|2022-04-08 08:45:00|94.51|94.44|94.6|94.54|94.68|94.64|94.46|94.4|524867
1649407800000|2022-04-08 08:50:00|94.61|94.52|94.37|94.33|94.62|94.57|94.33|94.26|705725
1649408100000|2022-04-08 08:55:00|94.36|94.3|94.51|94.47|94.67|94.62|94.28|94.21|446310
1649408400000|2022-04-08 09:00:00|94.5|94.44|94.63|94.6|94.7|94.62|94.35|94.27|187496
1649408700000|2022-04-08 09:05:00|94.65|94.61|94.56|94.49|94.65|94.62|94.36|94.3|386740
1649409000000|2022-04-08 09:10:00|94.58|94.48|94.49|94.45|94.69|94.64|94.49|94.43|307497
1649409300000|2022-04-08 09:15:00|94.52|94.47|94.79|94.75|94.81|94.76|94.45|94.43|107820
1649409600000|2022-04-08 09:20:00|94.81|94.76|94.72|94.68|94.91|94.86|94.65|94.61|191259
1649409900000|2022-04-08 09:25:00|94.69|94.64|94.9|94.82|94.91|94.87|94.67|94.63|149562
1649410200000|2022-04-08 09:30:00|94.88|94.83|94.85|94.78|95.01|94.94|94.82|94.75|64892
1649410500000|2022-04-08 09:35:00|94.82|94.77|94.89|94.83|94.93|94.87|94.72|94.67|163938
1649410800000|2022-04-08 09:40:00|94.9|94.89|95.07|95|95.21|95.14|94.86|94.83|167801
1649411100000|2022-04-08 09:45:00|95.08|95.01|95.01|94.98|95.19|95.15|95|94.96|83285
1649411400000|2022-04-08 09:50:00|95|94.96|95.05|95|95.16|95.09|94.94|94.88|100426
1649411700000|2022-04-08 09:55:00|95.04|94.98|95.09|95.05|95.11|95.07|94.95|94.89|97212
1649412000000|2022-04-08 10:00:00|95.08|95.03|95.18|95.15|95.29|95.23|95.07|95.03|107748
1649412300000|2022-04-08 10:05:00|95.17|95.16|95.24|95.19|95.31|95.24|95.16|95.11|119762
1649412600000|2022-04-08 10:10:00|95.25|95.2|95.08|95.02|95.34|95.28|94.8|94.75|194041
1649412900000|2022-04-08 10:15:00|95.1|95.04|95.42|95.35|95.65|95.56|95.06|95.01|551047
1649413200000|2022-04-08 10:20:00|95.43|95.4|95.51|95.47|95.59|95.55|95.41|95.35|108103
1649413500000|2022-04-08 10:25:00|95.52|95.46|95.36|95.33|95.52|95.46|95.29|95.22|162477
1649413800000|2022-04-08 10:30:00|95.37|95.34|95.2|95.15|95.52|95.48|95.18|95.1|173868
1649414100000|2022-04-08 10:35:00|95.23|95.18|95.11|95.09|95.23|95.18|95.06|95|505014
1649414400000|2022-04-08 10:40:00|95.12|95.1|95.16|95.11|95.24|95.19|95.1|95.05|95099
1649414700000|2022-04-08 10:45:00|95.14|95.12|95.15|95.1|95.21|95.18|95.03|95|135203
1649415000000|2022-04-08 10:50:00|95.16|95.13|95.31|95.26|95.35|95.29|95.16|95.13|182697
1649415300000|2022-04-08 10:55:00|95.3|95.28|95.42|95.37|95.52|95.5|95.24|95.19|208812
1649415600000|2022-04-08 11:00:00|95.45|95.4|95.22|95.18|95.46|95.41|95.19|95.15|147041
1649415900000|2022-04-08 11:05:00|95.19|95.16|95.35|95.3|95.39|95.36|95.15|95.11|122047
1649416200000|2022-04-08 11:10:00|95.33|95.28|95.36|95.32|95.39|95.33|95.24|95.16|114733
1649416500000|2022-04-08 11:15:00|95.35|95.29|95.35|95.29|95.42|95.4|95.33|95.28|99266
1649416800000|2022-04-08 11:20:00|95.34|95.3|95.69|95.65|95.71|95.67|95.34|95.3|245117
1649417100000|2022-04-08 11:25:00|95.68|95.63|95.57|95.51|95.68|95.64|95.47|95.41|61266
1649417400000|2022-04-08 11:30:00|95.56|95.52|95.42|95.38|95.56|95.52|95.29|95.24|241715
1649417700000|2022-04-08 11:35:00|95.43|95.39|95.42|95.39|95.46|95.43|95.32|95.27|223687
1649418000000|2022-04-08 11:40:00|95.41|95.4|95.41|95.37|95.43|95.41|95.29|95.25|87524
1649418300000|2022-04-08 11:45:00|95.4|95.36|95.33|95.29|95.43|95.42|95.31|95.25|173805
1649418600000|2022-04-08 11:50:00|95.35|95.31|95.33|95.31|95.37|95.33|95.24|95.21|72823
1649418900000|2022-04-08 11:55:00|95.32|95.28|95.33|95.28|95.34|95.32|95.26|95.22|79401
1649419200000|2022-04-08 12:00:00|95.35|95.3|95.31|95.27|95.35|95.31|95.25|95.2|127279
1649419500000|2022-04-08 12:05:00|95.3|95.25|95.28|95.25|95.31|95.27|95.2|95.14|76861
1649419800000|2022-04-08 12:10:00|95.27|95.24|95.29|95.25|95.32|95.29|95.19|95.16|25229
1649420100000|2022-04-08 12:15:00|95.3|95.26|95.56|95.52|95.6|95.53|95.3|95.26|185696
1649420400000|2022-04-08 12:20:00|95.58|95.51|95.8|95.74|95.82|95.74|95.56|95.51|14842689
1649420700000|2022-04-08 12:25:00|95.79|95.73|95.66|95.63|95.84|95.79|95.66|95.6|69984
1649421000000|2022-04-08 12:30:00|95.65|95.6|95.68|95.64|95.72|95.69|95.63|95.58|110015
1649421300000|2022-04-08 12:35:00|95.67|95.63|95.57|95.51|95.68|95.64|95.51|95.46|108688
1649421600000|2022-04-08 12:40:00|95.55|95.49|95.65|95.61|95.68|95.61|95.48|95.42|88720
1649421900000|2022-04-08 12:45:00|95.68|95.62|95.54|95.5|95.71|95.68|95.54|95.5|53148
1649422200000|2022-04-08 12:50:00|95.53|95.51|95.69|95.64|95.8|95.74|95.5|95.45|225501
1649422500000|2022-04-08 12:55:00|95.71|95.66|95.33|95.28|95.71|95.66|95.29|95.25|123292
1649422800000|2022-04-08 13:00:00|95.32|95.27|94.99|94.95|95.32|95.27|94.93|94.86|353843
1649423100000|2022-04-08 13:05:00|95|94.96|94.95|94.9|95.08|95.03|94.84|94.81|137675
1649423400000|2022-04-08 13:10:00|94.97|94.91|94.84|94.78|95.08|95.02|94.79|94.73|194162
1649423700000|2022-04-08 13:15:00|94.81|94.79|94.91|94.87|95|94.97|94.81|94.79|96327
1649424000000|2022-04-08 13:20:00|94.92|94.88|94.78|94.73|94.94|94.9|94.76|94.69|172887
1649424300000|2022-04-08 13:25:00|94.8|94.75|94.71|94.66|94.8|94.77|94.62|94.56|164839
1649424600000|2022-04-08 13:30:00|94.72|94.68|94.59|94.55|94.96|94.9|94.56|94.52|235401
1649424900000|2022-04-08 13:35:00|94.6|94.57|94.82|94.78|94.89|94.83|94.53|94.48|281324
1649425200000|2022-04-08 13:40:00|94.8|94.75|94.84|94.81|94.98|94.94|94.77|94.73|464459
1649425500000|2022-04-08 13:45:00|94.83|94.78|94.93|94.88|94.99|94.94|94.81|94.76|289529
1649425800000|2022-04-08 13:50:00|94.92|94.87|94.8|94.75|95.04|95.01|94.78|94.73|179497
1649426100000|2022-04-08 13:55:00|94.79|94.73|94.57|94.53|94.86|94.81|94.57|94.51|218595
1649426400000|2022-04-08 14:00:00|94.55|94.5|94.97|94.91|95.04|94.97|94.47|94.38|226220
1649426700000|2022-04-08 14:05:00|94.98|94.92|94.92|94.89|95|94.95|94.73|94.69|145635
1649427000000|2022-04-08 14:10:00|94.91|94.87|94.76|94.71|94.91|94.87|94.64|94.59|189447
1649427300000|2022-04-08 14:15:00|94.75|94.7|94.86|94.84|94.96|94.91|94.7|94.65|171402
1649427600000|2022-04-08 14:20:00|94.88|94.85|94.87|94.82|94.96|94.92|94.75|94.69|202490
1649427900000|2022-04-08 14:25:00|94.89|94.81|95.05|95.01|95.05|95.01|94.83|94.8|174906
1649428200000|2022-04-08 14:30:00|95.04|95|94.89|94.85|95.08|95.06|94.84|94.8|289482
1649428500000|2022-04-08 14:35:00|94.9|94.86|94.89|94.86|94.99|94.95|94.86|94.82|224894
1649428800000|2022-04-08 14:40:00|94.9|94.87|94.92|94.87|94.96|94.91|94.81|94.75|316625
1649429100000|2022-04-08 14:45:00|94.89|94.85|94.81|94.78|94.92|94.89|94.8|94.76|164349
1649429400000|2022-04-08 14:50:00|94.83|94.79|95.09|95.04|95.14|95.11|94.82|94.79|171288
1649429700000|2022-04-08 14:55:00|95.08|95.01|94.97|94.94|95.09|95.06|94.87|94.81|354480
1649430000000|2022-04-08 15:00:00|94.96|94.93|94.91|94.89|95.06|95.02|94.9|94.89|266587
1649430300000|2022-04-08 15:05:00|94.9|94.87|94.88|94.85|94.92|94.88|94.8|94.76|243381
1649430600000|2022-04-08 15:10:00|94.9|94.86|94.73|94.71|94.95|94.9|94.72|94.68|232849
1649430900000|2022-04-08 15:15:00|94.74|94.72|94.62|94.6|94.76|94.72|94.56|94.52|363557
1649431200000|2022-04-08 15:20:00|94.63|94.61|94.55|94.52|94.65|94.61|94.45|94.43|369930
1649431500000|2022-04-08 15:25:00|94.54|94.51|95.07|95|95.07|95|94.54|94.51|732654
1649055600000|2022-04-04 07:00:00|101.22|101|100.68|100.5|101.94|101.66|100.64|100.14|1315813
1649055900000|2022-04-04 07:05:00|100.64|100.46|99.95|99.83|100.72|100.56|99.86|99.7|610806
1649056200000|2022-04-04 07:10:00|99.94|99.84|99.56|99.5|100.1|100|99.43|99.35|461986
1649056500000|2022-04-04 07:15:00|99.58|99.52|99.09|99.03|99.66|99.61|98.92|98.8|796244
1649056800000|2022-04-04 07:20:00|99.08|98.99|98.78|98.71|99.12|99.06|98.7|98.62|422652
1649057100000|2022-04-04 07:25:00|98.8|98.72|98.28|98.23|98.8|98.75|98.24|98.2|639413
1649057400000|2022-04-04 07:30:00|98.29|98.24|98.57|98.51|98.68|98.59|98.09|98|567321
1649057700000|2022-04-04 07:35:00|98.58|98.53|98.44|98.39|98.76|98.67|98.33|98.24|337131
1649058000000|2022-04-04 07:40:00|98.46|98.4|98.33|98.27|98.55|98.52|98.13|98.04|305574
1649058300000|2022-04-04 07:45:00|98.35|98.28|98.6|98.52|98.61|98.52|98.18|98.09|415904
1649058600000|2022-04-04 07:50:00|98.61|98.53|98.88|98.81|98.98|98.9|98.42|98.36|787279
1649058900000|2022-04-04 07:55:00|98.86|98.78|98.94|98.89|99.15|99.06|98.76|98.67|274811
1649059200000|2022-04-04 08:00:00|98.96|98.91|98.7|98.63|98.96|98.93|98.39|98.3|285548
1649059500000|2022-04-04 08:05:00|98.71|98.65|98.79|98.74|98.97|98.92|98.69|98.59|463689
1649059800000|2022-04-04 08:10:00|98.82|98.75|99.03|98.98|99.04|98.99|98.6|98.55|267007
1649060100000|2022-04-04 08:15:00|99.01|98.96|98.65|98.59|99.01|98.96|98.56|98.5|173964
1649060400000|2022-04-04 08:20:00|98.69|98.61|99.05|99.03|99.11|99.07|98.61|98.55|244951
1649060700000|2022-04-04 08:25:00|99.07|99|99.25|99.19|99.33|99.3|99.05|98.97|500896
1649061000000|2022-04-04 08:30:00|99.31|99.2|100.02|99.97|100.1|100.02|99.28|99.2|370467
1649061300000|2022-04-04 08:35:00|100.04|99.98|99.69|99.63|100.04|99.98|99.61|99.52|222894
1649061600000|2022-04-04 08:40:00|99.65|99.6|99.58|99.55|99.76|99.68|99.38|99.32|271490
1649061900000|2022-04-04 08:45:00|99.61|99.56|99.47|99.4|99.76|99.7|99.4|99.33|322952
1649062200000|2022-04-04 08:50:00|99.49|99.44|99.7|99.66|99.76|99.68|99.49|99.41|183547
1649062500000|2022-04-04 08:55:00|99.69|99.63|99.69|99.66|99.76|99.72|99.4|99.37|372376
1649062800000|2022-04-04 09:00:00|99.68|99.62|99.91|99.84|100.22|100.14|99.66|99.6|287095
1649063100000|2022-04-04 09:05:00|99.92|99.85|100.08|99.99|100.2|100.08|99.92|99.84|184837
1649063400000|2022-04-04 09:10:00|100.1|100|99.79|99.74|100.1|100.06|99.79|99.73|202666
1649063700000|2022-04-04 09:15:00|99.8|99.78|99.56|99.5|99.8|99.78|99.5|99.43|199550
1649064000000|2022-04-04 09:20:00|99.58|99.51|99.74|99.71|99.84|99.79|99.58|99.51|133431
1649064300000|2022-04-04 09:25:00|99.72|99.7|99.96|99.93|99.98|99.93|99.67|99.62|146417
1649064600000|2022-04-04 09:30:00|99.95|99.91|100.04|99.95|100.08|100|99.93|99.9|102263
1649064900000|2022-04-04 09:35:00|100.06|99.96|99.93|99.86|100.1|100.08|99.93|99.85|165351
1649065200000|2022-04-04 09:40:00|99.92|99.87|100.06|99.98|100.2|100.14|99.9|99.83|175678
1649065500000|2022-04-04 09:45:00|100.04|99.97|100.08|100.02|100.16|100.12|99.98|99.93|118105
1649065800000|2022-04-04 09:50:00|100.1|100|100.04|99.98|100.2|100.14|100.02|99.92|100674
1649066100000|2022-04-04 09:55:00|100.02|99.95|100.12|100.02|100.36|100.28|100|99.95|202029
1649066400000|2022-04-04 10:00:00|100.16|100.04|100.3|100.22|100.32|100.26|100.04|99.96|263701
1649066700000|2022-04-04 10:05:00|100.28|100.2|100.2|100.14|100.4|100.32|100.18|100.12|180263
1649067000000|2022-04-04 10:10:00|100.24|100.16|100.02|99.94|100.24|100.2|99.9|99.81|170241
1649067300000|2022-04-04 10:15:00|100.04|99.95|100.02|99.92|100.16|100.08|99.94|99.87|199174
1649067600000|2022-04-04 10:20:00|100|99.91|99.99|99.92|100.04|99.98|99.86|99.78|83604
1649067900000|2022-04-04 10:25:00|99.94|99.91|100.02|99.93|100.06|99.99|99.86|99.81|81975
1649068200000|2022-04-04 10:30:00|100|99.96|100.02|99.94|100.04|100|99.92|99.88|110311
1649068500000|2022-04-04 10:35:00|100|99.95|100.04|99.99|100.06|99.99|99.83|99.77|84513
1649068800000|2022-04-04 10:40:00|100.06|100|100.26|100.22|100.38|100.32|100.02|99.94|91128
1649069100000|2022-04-04 10:45:00|100.24|100.18|100.2|100.16|100.32|100.28|100.18|100.12|37318
1649069400000|2022-04-04 10:50:00|100.22|100.18|100.08|100.02|100.3|100.26|100.08|100|54233
1649069700000|2022-04-04 10:55:00|100.06|100|100.04|99.94|100.06|100|99.81|99.77|156021
1649070000000|2022-04-04 11:00:00|100.02|99.93|100.06|99.95|100.06|100|99.83|99.78|96114
1649070300000|2022-04-04 11:05:00|100.08|99.96|100.4|100.28|100.66|100.58|100.04|99.95|191281
1649070600000|2022-04-04 11:10:00|100.38|100.3|100.74|100.64|100.82|100.72|100.36|100.26|246043
1649070900000|2022-04-04 11:15:00|100.72|100.62|100.7|100.64|100.88|100.78|100.7|100.6|124450
1649071200000|2022-04-04 11:20:00|100.68|100.66|100.38|100.3|100.68|100.66|100.38|100.3|71353
1649071500000|2022-04-04 11:25:00|100.42|100.34|100.4|100.34|100.44|100.36|100.24|100.16|61064
1649071800000|2022-04-04 11:30:00|100.38|100.32|100.16|100.1|100.38|100.32|100.1|100.06|105122
1649072100000|2022-04-04 11:35:00|100.14|100.08|100.06|99.97|100.16|100.1|99.98|99.93|85614
1649072400000|2022-04-04 11:40:00|100.08|99.98|99.98|99.94|100.18|100.1|99.94|99.88|118997
1649072700000|2022-04-04 11:45:00|99.97|99.93|99.94|99.89|99.98|99.94|99.83|99.76|154162
1649073000000|2022-04-04 11:50:00|99.92|99.88|99.96|99.92|100|99.94|99.85|99.79|103571
1649073300000|2022-04-04 11:55:00|99.95|99.91|99.96|99.9|100.02|100|99.88|99.84|66209
1649073600000|2022-04-04 12:00:00|99.97|99.91|100.28|100.2|100.3|100.22|99.97|99.91|96169
1649073900000|2022-04-04 12:05:00|100.26|100.18|100.24|100.18|100.26|100.2|100.12|100.06|67959
1649074200000|2022-04-04 12:10:00|100.26|100.2|100.4|100.32|100.46|100.4|100.04|100.02|555578
1649074500000|2022-04-04 12:15:00|100.3|100.3|100.58|100.52|100.62|100.56|100.3|100.24|430831
1649074800000|2022-04-04 12:20:00|100.62|100.54|100.64|100.56|100.68|100.62|100.52|100.48|96544
1649075100000|2022-04-04 12:25:00|100.62|100.58|100.74|100.68|100.84|100.76|100.62|100.56|143589
1649075400000|2022-04-04 12:30:00|100.72|100.66|100.92|100.86|100.94|100.88|100.66|100.58|374155
1649075700000|2022-04-04 12:35:00|100.94|100.88|101.14|101.08|101.22|101.14|100.8|100.72|299774
1649076000000|2022-04-04 12:40:00|101.12|101.06|101.08|101.04|101.18|101.1|100.94|100.86|459571
1649076300000|2022-04-04 12:45:00|101.06|101.02|101.22|101.16|101.24|101.18|101.04|101|261630
1649076600000|2022-04-04 12:50:00|101.24|101.18|101.08|101.02|101.36|101.28|101.06|101|178780
1649076900000|2022-04-04 12:55:00|101.06|101.04|100.86|100.8|101.08|101.04|100.84|100.8|164851
1649077200000|2022-04-04 13:00:00|100.84|100.82|101.02|100.96|101.06|101.02|100.76|100.68|225458
1649077500000|2022-04-04 13:05:00|101|100.94|101.36|101.32|101.36|101.32|100.92|100.86|1067327
1649077800000|2022-04-04 13:10:00|101.4|101.34|101.62|101.54|101.84|101.76|101.4|101.34|436803
1649078100000|2022-04-04 13:15:00|101.6|101.52|101.42|101.34|101.68|101.62|101.3|101.26|394719
1649078400000|2022-04-04 13:20:00|101.44|101.32|101.94|101.86|102.22|102.14|101.44|101.32|913985
1649078700000|2022-04-04 13:25:00|101.98|101.9|101.86|101.78|102.04|101.98|101.86|101.76|169233
1649079000000|2022-04-04 13:30:00|101.88|101.84|102.1|102.04|102.16|102.08|101.72|101.64|422752
1649079300000|2022-04-04 13:35:00|102.08|102.06|101.32|101.26|102.08|102.06|101.24|101.16|560187
1649079600000|2022-04-04 13:40:00|101.34|101.28|101.42|101.36|101.48|101.44|101.2|101.12|476790
1649079900000|2022-04-04 13:45:00|101.44|101.38|101.8|101.76|101.86|101.78|101.44|101.38|275192
1649080200000|2022-04-04 13:50:00|101.82|101.78|102|101.92|102.1|102.04|101.82|101.72|328482
1649080500000|2022-04-04 13:55:00|101.98|101.94|101.84|101.78|102.1|102.04|101.8|101.78|331314
1649080800000|2022-04-04 14:00:00|101.82|101.76|100.66|100.6|101.82|101.8|100.62|100.5|628047
1649081100000|2022-04-04 14:05:00|100.68|100.62|100.04|99.96|100.86|100.82|99.59|99.53|1132365
1649081400000|2022-04-04 14:10:00|100.06|99.94|100.5|100.44|100.6|100.52|100.02|99.92|396965
1649081700000|2022-04-04 14:15:00|100.52|100.46|100.7|100.64|100.86|100.76|100.44|100.38|436578
1649082000000|2022-04-04 14:20:00|100.72|100.66|100.64|100.58|100.84|100.8|100.56|100.46|502721
1649082300000|2022-04-04 14:25:00|100.66|100.6|100.76|100.68|100.76|100.68|100.38|100.3|374308
1649082600000|2022-04-04 14:30:00|100.74|100.66|100.78|100.72|100.78|100.76|100.58|100.56|268413
1649082900000|2022-04-04 14:35:00|100.8|100.74|100.78|100.74|100.84|100.82|100.66|100.62|421815
1649083200000|2022-04-04 14:40:00|100.8|100.76|100.34|100.28|100.8|100.76|100.3|100.28|251541
1649083500000|2022-04-04 14:45:00|100.32|100.3|100.3|100.24|100.4|100.32|100.1|100.06|583564
1649083800000|2022-04-04 14:50:00|100.28|100.22|100.46|100.42|100.48|100.44|100.24|100.2|200163
1649084100000|2022-04-04 14:55:00|100.48|100.4|100.44|100.36|100.54|100.5|100.38|100.32|213646
1649084400000|2022-04-04 15:00:00|100.46|100.38|100.76|100.72|100.76|100.72|100.46|100.38|203625
1649084700000|2022-04-04 15:05:00|100.74|100.74|100.5|100.46|100.8|100.74|100.48|100.44|361950
1649085000000|2022-04-04 15:10:00|100.48|100.48|100.5|100.44|100.68|100.64|100.48|100.44|194333
1649085300000|2022-04-04 15:15:00|100.52|100.46|100.5|100.46|100.6|100.56|100.48|100.42|227032
1649085600000|2022-04-04 15:20:00|100.48|100.44|100.58|100.54|100.62|100.54|100.42|100.38|227204
1649085900000|2022-04-04 15:25:00|100.62|100.56|100.8|100.7|100.82|100.76|100.56|100.5|701533
1649142000000|2022-04-05 07:00:00|100.36|100|99.02|98.88|100.36|100.18|98.82|98.62|1511704
1649142300000|2022-04-05 07:05:00|99.04|98.92|99.3|99.2|99.7|99.59|98.97|98.84|670567
1649142600000|2022-04-05 07:10:00|99.38|99.23|99.76|99.68|99.82|99.78|99.05|99|644734
1649142900000|2022-04-05 07:15:00|99.77|99.69|100.1|100.02|100.12|100.02|99.37|99.26|519129
1649143200000|2022-04-05 07:20:00|100.14|100.04|99.67|99.59|100.18|100.08|99.53|99.44|250554
1649143500000|2022-04-05 07:25:00|99.65|99.55|100.2|100.12|100.36|100.24|99.62|99.52|230897
1649143800000|2022-04-05 07:30:00|100.16|100.06|100.3|100.2|100.38|100.36|100.04|99.89|257272
1649144100000|2022-04-05 07:35:00|100.32|100.24|100.32|100.22|100.46|100.36|100.14|100.08|145824
1649144400000|2022-04-05 07:40:00|100.34|100.24|100.46|100.36|100.54|100.44|100.12|100.06|177786
1649144700000|2022-04-05 07:45:00|100.44|100.3|100.22|100.12|100.48|100.38|100.1|100|140923
1649145000000|2022-04-05 07:50:00|100.18|100.1|100.04|99.97|100.22|100.16|100.02|99.92|139657
1649145300000|2022-04-05 07:55:00|100.02|99.96|99.27|99.19|100.02|99.96|99.27|99.18|163550
1649145600000|2022-04-05 08:00:00|99.29|99.17|98.77|98.69|99.44|99.4|98.73|98.63|755340
1649145900000|2022-04-05 08:05:00|98.74|98.67|98.85|98.8|99.06|98.99|98.66|98.6|512694
1649146200000|2022-04-05 08:10:00|98.83|98.78|98.88|98.83|99.15|99.07|98.78|98.75|352810
1649146500000|2022-04-05 08:15:00|98.9|98.81|98.76|98.67|98.97|98.92|98.49|98.44|573198
1649146800000|2022-04-05 08:20:00|98.73|98.66|98.76|98.7|98.89|98.81|98.47|98.41|510940
1649147100000|2022-04-05 08:25:00|98.8|98.71|98.42|98.38|98.81|98.79|98.37|98.32|592161
1649147400000|2022-04-05 08:30:00|98.41|98.36|98.49|98.44|98.62|98.58|98.41|98.35|408148
1649147700000|2022-04-05 08:35:00|98.48|98.41|98.54|98.47|98.63|98.59|98.3|98.22|348008
1649148000000|2022-04-05 08:40:00|98.55|98.48|98.58|98.52|98.63|98.6|98.25|98.21|675999
1649148300000|2022-04-05 08:45:00|98.57|98.55|98.23|98.16|98.62|98.58|98.09|98.04|390861
1649148600000|2022-04-05 08:50:00|98.25|98.17|98.38|98.32|98.59|98.57|98.25|98.17|361657
1649148900000|2022-04-05 08:55:00|98.37|98.31|98.3|98.25|98.51|98.45|98.27|98.21|371698
1649149200000|2022-04-05 09:00:00|98.32|98.26|98.4|98.34|98.53|98.48|98.3|98.26|311218
1649149500000|2022-04-05 09:05:00|98.42|98.35|98.56|98.5|98.78|98.72|98.35|98.31|750354
1649149800000|2022-04-05 09:10:00|98.58|98.49|98.74|98.69|98.87|98.83|98.53|98.48|401730
1649150100000|2022-04-05 09:15:00|98.75|98.7|98.68|98.65|99.07|99.01|98.68|98.65|501594
1649150400000|2022-04-05 09:20:00|98.7|98.66|98.57|98.54|98.83|98.76|98.51|98.45|293630
1649150700000|2022-04-05 09:25:00|98.56|98.52|98.65|98.61|98.83|98.79|98.51|98.45|217210
1649151000000|2022-04-05 09:30:00|98.66|98.62|98.7|98.68|98.75|98.71|98.62|98.6|192549
1649151300000|2022-04-05 09:35:00|98.69|98.67|98.55|98.5|98.69|98.67|98.44|98.4|133484
1649151600000|2022-04-05 09:40:00|98.54|98.48|98.34|98.28|98.58|98.54|98.32|98.28|412261
1649151900000|2022-04-05 09:45:00|98.32|98.3|98.34|98.32|98.44|98.37|98.25|98.2|438399
1649152200000|2022-04-05 09:50:00|98.33|98.28|98.31|98.24|98.45|98.43|98.27|98.21|208745
1649152500000|2022-04-05 09:55:00|98.3|98.25|98.08|98.03|98.3|98.25|98.07|98.01|212336
1649152800000|2022-04-05 10:00:00|98.06|98.04|98.4|98.35|98.47|98.43|98|97.95|319510
1649153100000|2022-04-05 10:05:00|98.43|98.36|98.05|98|98.74|98.66|97.98|97.91|494475
1649153400000|2022-04-05 10:10:00|98.04|98.03|98.06|98.02|98.2|98.17|97.96|97.89|346997
1649153700000|2022-04-05 10:15:00|98.07|98.03|98.14|98.07|98.26|98.2|98.01|97.96|209761
1649154000000|2022-04-05 10:20:00|98.17|98.08|98.15|98.11|98.22|98.15|97.9|97.85|262584
1649154300000|2022-04-05 10:25:00|98.16|98.12|98|97.94|98.17|98.14|97.94|97.88|300162
1649154600000|2022-04-05 10:30:00|97.99|97.95|97.96|97.94|98.12|98.07|97.89|97.81|271737
1649154900000|2022-04-05 10:35:00|97.97|97.95|97.84|97.8|98.04|97.99|97.73|97.67|230986
1649155200000|2022-04-05 10:40:00|97.86|97.81|97.8|97.77|97.86|97.84|97.68|97.65|231082
1649155500000|2022-04-05 10:45:00|97.78|97.75|97.64|97.6|97.82|97.79|97.63|97.6|264092
1649155800000|2022-04-05 10:50:00|97.63|97.58|97.68|97.63|97.89|97.86|97.58|97.53|375873
1649156100000|2022-04-05 10:55:00|97.69|97.64|97.96|97.92|98|97.97|97.68|97.64|371179
1649156400000|2022-04-05 11:00:00|97.98|97.89|97.87|97.83|97.98|97.92|97.73|97.7|626369
1649156700000|2022-04-05 11:05:00|97.86|97.82|97.94|97.9|98|97.96|97.82|97.78|198677
1649157000000|2022-04-05 11:10:00|97.97|97.89|98.17|98.12|98.21|98.2|97.96|97.89|193948
1649157300000|2022-04-05 11:15:00|98.19|98.13|98.06|98.03|98.29|98.21|98.02|97.98|108522
1649157600000|2022-04-05 11:20:00|98.05|98.01|98.19|98.17|98.2|98.19|97.99|97.95|184240
1649157900000|2022-04-05 11:25:00|98.21|98.18|98.5|98.46|98.53|98.5|98.2|98.15|237058
1649158200000|2022-04-05 11:30:00|98.49|98.48|98.6|98.57|98.73|98.7|98.49|98.44|105920
1649158500000|2022-04-05 11:35:00|98.59|98.55|98.81|98.74|98.84|98.81|98.52|98.46|159448
1649158800000|2022-04-05 11:40:00|98.83|98.76|98.92|98.85|99.1|99.05|98.72|98.68|179109
1649159100000|2022-04-05 11:45:00|98.93|98.84|98.86|98.83|98.96|98.91|98.78|98.74|141192
1649159400000|2022-04-05 11:50:00|98.82|98.81|98.78|98.72|98.94|98.89|98.63|98.6|467062
1649159700000|2022-04-05 11:55:00|98.79|98.76|98.58|98.54|98.85|98.81|98.5|98.46|144221
1649160000000|2022-04-05 12:00:00|98.56|98.52|98.95|98.91|99.06|98.99|98.52|98.45|509889
1649160300000|2022-04-05 12:05:00|98.93|98.88|98.6|98.54|98.95|98.92|98.5|98.45|534270
1649160600000|2022-04-05 12:10:00|98.59|98.55|98.71|98.65|98.75|98.69|98.42|98.35|272233
1649160900000|2022-04-05 12:15:00|98.68|98.66|98.63|98.59|98.82|98.78|98.6|98.56|106483
1649161200000|2022-04-05 12:20:00|98.62|98.58|98.35|98.3|98.63|98.58|98.34|98.27|88760
1649161500000|2022-04-05 12:25:00|98.37|98.31|98.27|98.24|98.41|98.38|98.27|98.23|92155
1649161800000|2022-04-05 12:30:00|98.28|98.27|98.18|98.11|98.32|98.28|98.16|98.11|132110
1649162100000|2022-04-05 12:35:00|98.21|98.12|98.22|98.18|98.22|98.19|98.06|98|205820
1649162400000|2022-04-05 12:40:00|98.25|98.19|98.04|98|98.3|98.27|98.03|98|224718
1649162700000|2022-04-05 12:45:00|98.02|97.97|98.22|98.18|98.3|98.25|97.9|97.87|234602
1649163000000|2022-04-05 12:50:00|98.25|98.19|98.23|98.19|98.44|98.37|98.21|98.18|132820
1649163300000|2022-04-05 12:55:00|98.22|98.16|98.21|98.18|98.27|98.24|98.14|98.07|108370
1649163600000|2022-04-05 13:00:00|98.23|98.19|98.37|98.31|98.39|98.31|98.13|98.08|115578
1649163900000|2022-04-05 13:05:00|98.36|98.28|98.37|98.33|98.37|98.33|98.15|98.08|83479
1649164200000|2022-04-05 13:10:00|98.36|98.31|98.26|98.22|98.4|98.36|98.22|98.19|175331
1649164500000|2022-04-05 13:15:00|98.28|98.23|98.25|98.23|98.35|98.31|98.18|98.15|99021
1649164800000|2022-04-05 13:20:00|98.26|98.24|98.27|98.25|98.31|98.28|98.2|98.15|54378
1649165100000|2022-04-05 13:25:00|98.26|98.24|98.25|98.2|98.26|98.24|98.09|98.05|117814
1649165400000|2022-04-05 13:30:00|98.23|98.18|98.55|98.52|98.65|98.61|98.23|98.18|239926
1649165700000|2022-04-05 13:35:00|98.58|98.53|98.81|98.76|99.02|98.97|98.58|98.53|341471
1649166000000|2022-04-05 13:40:00|98.84|98.77|99|98.94|99.09|99.05|98.76|98.74|188371
1649166300000|2022-04-05 13:45:00|99.02|98.97|99.16|99.11|99.32|99.28|98.98|98.94|369252
1649166600000|2022-04-05 13:50:00|99.14|99.09|99|98.96|99.14|99.09|98.77|98.71|193429
1649166900000|2022-04-05 13:55:00|99.02|98.98|98.92|98.88|99.16|99.09|98.89|98.84|126933
1649167200000|2022-04-05 14:00:00|98.94|98.89|98.96|98.91|99.03|98.99|98.68|98.62|392273
1649167500000|2022-04-05 14:05:00|98.95|98.89|98.09|98.06|98.95|98.89|97.99|97.93|361065
1649167800000|2022-04-05 14:10:00|98.08|98.05|97.6|97.54|98.14|98.09|97.51|97.46|727802
1649168100000|2022-04-05 14:15:00|97.58|97.51|97.46|97.42|97.62|97.6|97.32|97.27|655254
1649168400000|2022-04-05 14:20:00|97.44|97.41|97.19|97.12|97.46|97.41|97.11|97.06|700676
1649168700000|2022-04-05 14:25:00|97.17|97.09|97.24|97.21|97.44|97.39|97.05|97.02|658701
1649169000000|2022-04-05 14:30:00|97.25|97.22|97.05|97.03|97.4|97.32|97.05|97.01|341201
1649169300000|2022-04-05 14:35:00|97.04|97.02|97.32|97.3|97.43|97.38|97.04|97|485239
1649169600000|2022-04-05 14:40:00|97.33|97.31|97.9|97.84|98.06|98.02|97.33|97.31|589569
1649169900000|2022-04-05 14:45:00|97.89|97.82|98.21|98.16|98.23|98.19|97.81|97.77|570385
1649170200000|2022-04-05 14:50:00|98.2|98.15|98.17|98.13|98.34|98.28|98.11|98.06|236218
1649170500000|2022-04-05 14:55:00|98.16|98.1|98.17|98.14|98.24|98.19|98.1|98.07|494572
1649170800000|2022-04-05 15:00:00|98.16|98.12|98.29|98.26|98.35|98.32|98.12|98.08|268648
1649171100000|2022-04-05 15:05:00|98.3|98.27|98.34|98.32|98.35|98.32|98.15|98.11|158982
1649171400000|2022-04-05 15:10:00|98.33|98.31|98.22|98.17|98.35|98.32|98.15|98.12|308175
1649171700000|2022-04-05 15:15:00|98.23|98.18|98.19|98.16|98.29|98.24|98.09|98.05|257897
1649172000000|2022-04-05 15:20:00|98.21|98.17|98.37|98.32|98.4|98.36|98.18|98.16|350336
1649172300000|2022-04-05 15:25:00|98.35|98.3|98.59|98.52|98.59|98.54|98.3|98.26|437090
1649228400000|2022-04-06 07:00:00|98.68|98.51|98.41|98.31|99.8|99.57|98.33|98.18|1200495
1649228700000|2022-04-06 07:05:00|98.38|98.29|98.81|98.65|99.07|98.96|98.23|98.06|728832
1649229000000|2022-04-06 07:10:00|98.8|98.68|98.41|98.32|98.84|98.76|98.25|98.13|522252
1649229300000|2022-04-06 07:15:00|98.4|98.28|98.12|98.05|98.46|98.42|97.89|97.83|416254
1649229600000|2022-04-06 07:20:00|98.11|98.03|97.84|97.73|98.16|98.05|97.68|97.59|451322
1649229900000|2022-04-06 07:25:00|97.83|97.69|97.85|97.8|97.92|97.87|97.63|97.59|240182
1649230200000|2022-04-06 07:30:00|97.84|97.77|97.52|97.42|97.84|97.83|97.27|97.22|805699
1649230500000|2022-04-06 07:35:00|97.56|97.45|97.17|97.12|97.62|97.55|97.11|97.05|592531
1649230800000|2022-04-06 07:40:00|97.2|97.14|96.87|96.8|97.39|97.33|96.85|96.77|590127
1649231100000|2022-04-06 07:45:00|96.85|96.77|96.59|96.53|96.9|96.84|96.53|96.48|687240
1649231400000|2022-04-06 07:50:00|96.58|96.54|96.68|96.64|96.78|96.71|96.43|96.34|389169
1649231700000|2022-04-06 07:55:00|96.71|96.65|96.71|96.66|96.98|96.93|96.67|96.61|353780
1649232000000|2022-04-06 08:00:00|96.74|96.68|96.93|96.89|96.97|96.94|96.73|96.68|520324
1649232300000|2022-04-06 08:05:00|96.92|96.85|96.84|96.79|97.1|97.02|96.83|96.77|487259
1649232600000|2022-04-06 08:10:00|96.83|96.77|96.94|96.89|97.1|97.04|96.73|96.67|398354
1649232900000|2022-04-06 08:15:00|96.92|96.86|96.66|96.6|97.1|97.02|96.6|96.52|383470
1649233200000|2022-04-06 08:20:00|96.67|96.58|96.5|96.47|96.67|96.58|96.33|96.3|280781
1649233500000|2022-04-06 08:25:00|96.49|96.45|96.7|96.63|96.76|96.7|96.46|96.39|274273
1649233800000|2022-04-06 08:30:00|96.72|96.61|96.68|96.62|96.77|96.72|96.54|96.49|394271
1649234100000|2022-04-06 08:35:00|96.69|96.63|96.59|96.54|96.72|96.69|96.35|96.31|426302
1649234400000|2022-04-06 08:40:00|96.58|96.53|96.39|96.35|96.74|96.72|96.35|96.3|445973
1649234700000|2022-04-06 08:45:00|96.38|96.34|96.89|96.82|96.94|96.86|96.35|96.3|268888
1649235000000|2022-04-06 08:50:00|96.88|96.81|96.99|96.93|97.06|97.02|96.84|96.81|236807
1649235300000|2022-04-06 08:55:00|97|96.94|96.99|96.95|97.04|96.95|96.8|96.71|154272
1649235600000|2022-04-06 09:00:00|97.03|96.94|97|96.93|97.23|97.2|96.94|96.9|257701
1649235900000|2022-04-06 09:05:00|96.99|96.94|96.72|96.65|96.99|96.97|96.62|96.55|151741
1649236200000|2022-04-06 09:10:00|96.71|96.67|96.74|96.69|96.79|96.75|96.58|96.55|168248
1649236500000|2022-04-06 09:15:00|96.73|96.68|96.9|96.85|97.01|96.94|96.68|96.61|166432
1649236800000|2022-04-06 09:20:00|96.88|96.82|97|96.94|97.01|96.95|96.72|96.67|182111
1649237100000|2022-04-06 09:25:00|96.99|96.91|96.94|96.9|97.11|97.07|96.94|96.9|168905
1649237400000|2022-04-06 09:30:00|96.96|96.91|96.91|96.85|97.06|97.01|96.86|96.81|270999
1649237700000|2022-04-06 09:35:00|96.93|96.87|97.04|97|97.23|97.2|96.81|96.79|162171
1649238000000|2022-04-06 09:40:00|97.06|97.01|96.99|96.95|97.06|97.04|96.84|96.78|190806
1649238300000|2022-04-06 09:45:00|97.02|96.96|97.02|96.95|97.18|97.15|96.95|96.93|167469
1649238600000|2022-04-06 09:50:00|97.01|96.94|96.7|96.65|97.01|96.94|96.64|96.6|184668
1649238900000|2022-04-06 09:55:00|96.72|96.69|96.9|96.84|96.99|96.93|96.62|96.56|329744
1649239200000|2022-04-06 10:00:00|96.91|96.85|97.04|96.98|97.04|96.98|96.74|96.67|252692
1649239500000|2022-04-06 10:05:00|97.08|97|96.88|96.83|97.11|97.06|96.87|96.81|257671
1649239800000|2022-04-06 10:10:00|96.87|96.82|96.45|96.4|96.88|96.84|96.34|96.3|403141
1649240100000|2022-04-06 10:15:00|96.44|96.41|96.44|96.41|96.52|96.49|96.34|96.31|245398
1649240400000|2022-04-06 10:20:00|96.43|96.4|96.73|96.7|96.73|96.71|96.32|96.3|322979
1649240700000|2022-04-06 10:25:00|96.72|96.69|96.82|96.78|96.87|96.8|96.57|96.55|215222
1649241000000|2022-04-06 10:30:00|96.81|96.76|96.94|96.88|96.95|96.92|96.73|96.69|274701
1649241300000|2022-04-06 10:35:00|96.95|96.94|97|96.95|97.01|96.99|96.83|96.78|210373
1649241600000|2022-04-06 10:40:00|97.01|96.96|96.96|96.91|97.09|97.03|96.93|96.9|183709
1649241900000|2022-04-06 10:45:00|96.94|96.89|96.81|96.75|96.96|96.94|96.75|96.71|113954
1649242200000|2022-04-06 10:50:00|96.78|96.74|96.8|96.74|96.87|96.8|96.62|96.56|161724
1649242500000|2022-04-06 10:55:00|96.78|96.72|96.86|96.81|96.86|96.81|96.69|96.64|129561
1649242800000|2022-04-06 11:00:00|96.84|96.79|96.73|96.68|96.86|96.82|96.71|96.66|84297
1649243100000|2022-04-06 11:05:00|96.75|96.7|96.65|96.6|96.79|96.75|96.63|96.6|119326
1649243400000|2022-04-06 11:10:00|96.64|96.59|96.54|96.5|96.67|96.63|96.48|96.44|100542
1649243700000|2022-04-06 11:15:00|96.53|96.47|96.55|96.51|96.63|96.59|96.42|96.37|108446
1649244000000|2022-04-06 11:20:00|96.54|96.48|96.48|96.41|96.61|96.56|96.48|96.41|34064
1649244300000|2022-04-06 11:25:00|96.49|96.4|96.59|96.49|96.71|96.65|96.48|96.4|130404
1649244600000|2022-04-06 11:30:00|96.56|96.5|96.65|96.6|96.7|96.63|96.44|96.36|124465
1649244900000|2022-04-06 11:35:00|96.64|96.58|96.8|96.73|96.84|96.8|96.61|96.55|213511
1649245200000|2022-04-06 11:40:00|96.79|96.74|96.6|96.56|96.93|96.86|96.6|96.55|122333
1649245500000|2022-04-06 11:45:00|96.62|96.58|96.62|96.56|96.75|96.71|96.6|96.56|123136
1649245800000|2022-04-06 11:50:00|96.64|96.59|96.48|96.45|96.64|96.59|96.48|96.45|95496
1649246100000|2022-04-06 11:55:00|96.49|96.43|96.36|96.3|96.49|96.45|96.32|96.28|286136
1649246400000|2022-04-06 12:00:00|96.33|96.28|96.39|96.35|96.48|96.47|96.33|96.28|244768
1649246700000|2022-04-06 12:05:00|96.41|96.37|96.27|96.21|96.44|96.4|96.21|96.13|291324
1649247000000|2022-04-06 12:10:00|96.24|96.19|96.27|96.23|96.3|96.25|96.13|96.1|214372
1649247300000|2022-04-06 12:15:00|96.24|96.21|96.57|96.51|96.6|96.54|96.2|96.16|96872
1649247600000|2022-04-06 12:20:00|96.58|96.54|96.6|96.54|96.67|96.61|96.5|96.46|147785
1649247900000|2022-04-06 12:25:00|96.62|96.55|96.34|96.28|96.62|96.6|96.34|96.26|38726
1649248200000|2022-04-06 12:30:00|96.33|96.27|96.35|96.28|96.47|96.42|96.29|96.23|107966
1649248500000|2022-04-06 12:35:00|96.33|96.26|96.3|96.25|96.33|96.29|96.25|96.21|89927
1649248800000|2022-04-06 12:40:00|96.27|96.26|96.19|96.16|96.3|96.26|96.12|96.1|223624
1649249100000|2022-04-06 12:45:00|96.2|96.17|96.01|95.96|96.22|96.18|95.97|95.93|445311
1649249400000|2022-04-06 12:50:00|96.03|96|95.88|95.82|96.1|96.05|95.88|95.81|282461
1649249700000|2022-04-06 12:55:00|95.9|95.8|95.96|95.93|96.09|96.03|95.85|95.8|340065
1649250000000|2022-04-06 13:00:00|95.95|95.91|95.92|95.87|96.07|96|95.84|95.8|149016
1649250300000|2022-04-06 13:05:00|95.91|95.88|96|95.97|96.07|96.01|95.91|95.88|205856
1649250600000|2022-04-06 13:10:00|96.04|95.98|95.83|95.78|96.07|96.02|95.8|95.75|196639
1649250900000|2022-04-06 13:15:00|95.81|95.75|95.7|95.64|95.83|95.77|95.66|95.61|178027
1649251200000|2022-04-06 13:20:00|95.71|95.67|96|95.98|96|95.98|95.69|95.64|147801
1649251500000|2022-04-06 13:25:00|96.03|96|96.09|96.02|96.1|96.08|96.01|95.97|89243
1649251800000|2022-04-06 13:30:00|96.1|96.03|95.48|95.43|96.54|96.48|95.46|95.4|780391
1649252100000|2022-04-06 13:35:00|95.49|95.45|95.25|95.19|95.62|95.6|95.1|95.06|464197
1649252400000|2022-04-06 13:40:00|95.24|95.17|94.96|94.93|95.34|95.3|94.96|94.92|490981
1649252700000|2022-04-06 13:45:00|94.95|94.92|95.49|95.47|95.49|95.47|94.93|94.89|476393
1649253000000|2022-04-06 13:50:00|95.48|95.48|95.42|95.37|95.63|95.56|95.28|95.22|516633
1649253300000|2022-04-06 13:55:00|95.41|95.35|95.18|95.15|95.51|95.46|95.16|95.11|197488
1649253600000|2022-04-06 14:00:00|95.2|95.16|95.43|95.39|95.75|95.71|95.2|95.16|393505
1649253900000|2022-04-06 14:05:00|95.42|95.38|95.31|95.27|95.61|95.58|95.22|95.16|364074
1649254200000|2022-04-06 14:10:00|95.29|95.26|95.5|95.45|95.66|95.61|95.23|95.18|685108
1649254500000|2022-04-06 14:15:00|95.52|95.47|95.98|95.93|96.09|96.04|95.47|95.42|371486
1649254800000|2022-04-06 14:20:00|95.96|95.91|95.97|95.93|96.14|96.09|95.86|95.81|331052
1649255100000|2022-04-06 14:25:00|95.96|95.91|95.51|95.46|95.97|95.94|95.4|95.34|255165
1649255400000|2022-04-06 14:30:00|95.55|95.47|95.74|95.69|95.81|95.76|95.53|95.47|219692
1649255700000|2022-04-06 14:35:00|95.75|95.71|95.95|95.91|96.06|96.01|95.75|95.69|336234
1649256000000|2022-04-06 14:40:00|95.94|95.89|96.33|96.29|96.39|96.34|95.91|95.86|405870
1649256300000|2022-04-06 14:45:00|96.32|96.28|96.04|96|96.38|96.32|96.04|95.98|248143
1649256600000|2022-04-06 14:50:00|96.03|95.99|96.17|96.14|96.2|96.17|95.94|95.9|215611
1649256900000|2022-04-06 14:55:00|96.18|96.15|96.14|96.11|96.28|96.24|96.06|96.01|189169
1649257200000|2022-04-06 15:00:00|96.13|96.09|96.13|96.09|96.26|96.22|95.99|95.96|265696
1649257500000|2022-04-06 15:05:00|96.15|96.1|96.14|96.1|96.3|96.25|96.14|96.1|167548
1649257800000|2022-04-06 15:10:00|96.12|96.09|96.41|96.38|96.6|96.56|96.11|96.07|617735
1649258100000|2022-04-06 15:15:00|96.4|96.37|96.83|96.78|96.96|96.92|96.37|96.35|915897
1649258400000|2022-04-06 15:20:00|96.8|96.76|96.91|96.87|96.91|96.87|96.61|96.58|561927
1649258700000|2022-04-06 15:25:00|96.93|96.88|97|96.97|97|96.97|96.67|96.62|725644
1649314800000|2022-04-07 07:00:00|96.98|96.8|96.65|96.52|97.65|97.38|96.53|96.46|1001621
1649315100000|2022-04-07 07:05:00|96.64|96.53|97.64|97.52|97.68|97.64|96.17|96.1|570880
1649315400000|2022-04-07 07:10:00|97.65|97.53|97.07|97.01|97.84|97.71|96.94|96.86|451745
1649315700000|2022-04-07 07:15:00|97.06|97|96.22|96.13|97.09|97.01|96.11|96.01|385143
1649316000000|2022-04-07 07:20:00|96.2|96.09|96.27|96.18|96.53|96.42|96.1|96.04|376732
1649316300000|2022-04-07 07:25:00|96.26|96.17|96.16|96.08|96.48|96.42|96.14|96.05|317774
1649316600000|2022-04-07 07:30:00|96.14|96.06|96.02|95.93|96.16|96.09|95.65|95.58|468343
1649316900000|2022-04-07 07:35:00|96|95.92|96.2|96.13|96.28|96.19|95.98|95.91|187483
1649317200000|2022-04-07 07:40:00|96.21|96.15|96.18|96.12|96.42|96.33|96.09|96.01|303802
1649317500000|2022-04-07 07:45:00|96.23|96.13|96.45|96.38|96.58|96.51|96.18|96.1|257698
1649317800000|2022-04-07 07:50:00|96.42|96.39|96.47|96.44|96.65|96.6|96.39|96.32|211713
1649318100000|2022-04-07 07:55:00|96.46|96.41|96.25|96.2|96.47|96.42|96.04|96|194879
1649318400000|2022-04-07 08:00:00|96.27|96.21|96.02|95.95|96.28|96.24|95.84|95.77|257538
1649318700000|2022-04-07 08:05:00|95.99|95.94|96.13|96.08|96.2|96.13|95.87|95.8|305614
1649319000000|2022-04-07 08:10:00|96.12|96.06|96.05|95.98|96.18|96.15|95.92|95.86|332157
1649319300000|2022-04-07 08:15:00|96.02|95.95|95.89|95.84|96.06|96.03|95.81|95.74|233069
1649319600000|2022-04-07 08:20:00|95.91|95.86|96.21|96.17|96.26|96.2|95.91|95.83|269295
1649319900000|2022-04-07 08:25:00|96.26|96.18|96.37|96.33|96.54|96.46|96.24|96.18|195029
1649320200000|2022-04-07 08:30:00|96.38|96.34|96.26|96.21|96.45|96.37|96.19|96.16|163557
1649320500000|2022-04-07 08:35:00|96.25|96.22|96.11|96.05|96.34|96.31|96.1|96.04|165383
1649320800000|2022-04-07 08:40:00|96.13|96.06|96.24|96.18|96.25|96.23|96.1|96.04|150827
1649321100000|2022-04-07 08:45:00|96.21|96.16|96.21|96.15|96.27|96.22|95.98|95.96|409635
1649321400000|2022-04-07 08:50:00|96.22|96.14|96.55|96.51|96.56|96.52|96.06|96.02|193549
1649321700000|2022-04-07 08:55:00|96.53|96.47|96.73|96.7|96.87|96.79|96.5|96.47|203081
1649322000000|2022-04-07 09:00:00|96.74|96.71|96.99|96.94|97.09|97.01|96.69|96.63|187141
1649322300000|2022-04-07 09:05:00|97|96.92|97.3|97.25|97.34|97.27|96.97|96.92|216139
1649322600000|2022-04-07 09:10:00|97.29|97.24|96.93|96.85|97.37|97.34|96.89|96.84|244449
1649322900000|2022-04-07 09:15:00|96.9|96.86|96.98|96.9|97.04|97|96.82|96.75|159290
1649323200000|2022-04-07 09:20:00|96.95|96.91|97.11|97.07|97.21|97.18|96.9|96.87|178835
1649323500000|2022-04-07 09:25:00|97.1|97.05|97.12|97.08|97.22|97.16|97.04|97|149294
1649323800000|2022-04-07 09:30:00|97.1|97.06|97.32|97.27|97.34|97.29|97.08|97.05|327815
1649324100000|2022-04-07 09:35:00|97.34|97.29|97.2|97.17|97.45|97.38|97.18|97.14|199442
1649324400000|2022-04-07 09:40:00|97.21|97.2|97.01|96.97|97.25|97.21|97.01|96.94|117015
1649324700000|2022-04-07 09:45:00|97.02|96.98|96.89|96.85|97.02|97.01|96.86|96.82|106471
1649325000000|2022-04-07 09:50:00|96.91|96.87|97.13|97.11|97.21|97.16|96.87|96.86|168489
1649325300000|2022-04-07 09:55:00|97.16|97.12|97.23|97.2|97.27|97.24|97.11|97.07|139817
1649325600000|2022-04-07 10:00:00|97.22|97.18|96.8|96.77|97.23|97.18|96.8|96.77|351460
1649325900000|2022-04-07 10:05:00|96.79|96.75|96.41|96.36|96.79|96.75|96.35|96.3|438206
1649326200000|2022-04-07 10:10:00|96.39|96.35|96.47|96.43|96.52|96.47|96.27|96.23|168675
1649326500000|2022-04-07 10:15:00|96.46|96.44|96.31|96.27|96.52|96.45|96.27|96.24|368793
1649326800000|2022-04-07 10:20:00|96.3|96.26|96.13|96.09|96.48|96.41|96.05|96|429605
1649327100000|2022-04-07 10:25:00|96.12|96.08|96.45|96.41|96.45|96.41|96.09|96.05|89904
1649327400000|2022-04-07 10:30:00|96.44|96.4|96.32|96.26|96.5|96.43|96.21|96.14|84239
1649327700000|2022-04-07 10:35:00|96.34|96.28|96.31|96.26|96.43|96.37|96.25|96.22|83124
1649328000000|2022-04-07 10:40:00|96.3|96.22|96.2|96.14|96.31|96.22|95.89|95.84|377225
1649328300000|2022-04-07 10:45:00|96.22|96.15|96.11|96.08|96.36|96.29|96.09|96.04|155133
1649328600000|2022-04-07 10:50:00|96.15|96.1|96.5|96.46|96.5|96.46|96.09|96.03|314830
1649328900000|2022-04-07 10:55:00|96.49|96.45|96.51|96.45|96.66|96.6|96.43|96.41|101963
1649329200000|2022-04-07 11:00:00|96.53|96.47|96.36|96.32|96.57|96.53|96.35|96.29|116030
1649329500000|2022-04-07 11:05:00|96.37|96.33|96.72|96.64|97.55|97.48|96.22|96.15|591640
1649329800000|2022-04-07 11:10:00|96.69|96.59|96.55|96.48|96.77|96.64|96.38|96.29|141863
1649330100000|2022-04-07 11:15:00|96.53|96.5|96.22|96.18|96.53|96.5|96.22|96.17|38949
1649330400000|2022-04-07 11:20:00|96.21|96.19|96.28|96.22|96.38|96.31|96.11|96.07|100844
1649330700000|2022-04-07 11:25:00|96.24|96.21|96.18|96.15|96.37|96.3|96.17|96.14|98620
1649331000000|2022-04-07 11:30:00|96.19|96.16|95.82|95.76|96.2|96.19|95.71|95.65|196629
1649331300000|2022-04-07 11:35:00|95.85|95.77|96.09|96.06|96.12|96.07|95.85|95.77|172907
1649331600000|2022-04-07 11:40:00|96.12|96.07|96.07|96.01|96.22|96.16|96.02|95.98|120909
1649331900000|2022-04-07 11:45:00|96.05|96.02|96|95.97|96.13|96.06|95.98|95.94|84642
1649332200000|2022-04-07 11:50:00|95.99|95.96|95.87|95.84|96|95.97|95.82|95.78|73631
1649332500000|2022-04-07 11:55:00|95.9|95.85|96.05|96.01|96.05|96.01|95.87|95.83|224635
1649332800000|2022-04-07 12:00:00|96.07|96.03|95.73|95.7|96.11|96.04|95.73|95.7|189465
1649333100000|2022-04-07 12:05:00|95.72|95.68|95.71|95.67|95.85|95.8|95.66|95.6|234732
1649333400000|2022-04-07 12:10:00|95.73|95.68|95.6|95.55|95.76|95.71|95.59|95.54|157340
1649333700000|2022-04-07 12:15:00|95.58|95.54|95.84|95.78|95.86|95.79|95.55|95.51|98503
1649334000000|2022-04-07 12:20:00|95.82|95.79|95.66|95.63|95.84|95.79|95.64|95.6|132697
1649334300000|2022-04-07 12:25:00|95.67|95.61|95.71|95.66|95.71|95.66|95.61|95.56|105787
1649334600000|2022-04-07 12:30:00|95.69|95.62|95.72|95.67|95.78|95.73|95.62|95.56|246335
1649334900000|2022-04-07 12:35:00|95.74|95.68|95.69|95.66|95.74|95.7|95.6|95.56|150888
1649335200000|2022-04-07 12:40:00|95.71|95.67|95.87|95.81|95.91|95.88|95.71|95.67|105737
1649335500000|2022-04-07 12:45:00|95.85|95.82|95.71|95.66|95.87|95.82|95.57|95.51|70644
1649335800000|2022-04-07 12:50:00|95.7|95.65|95.71|95.64|95.77|95.7|95.27|95.22|211963
1649336100000|2022-04-07 12:55:00|95.7|95.61|95.56|95.52|95.79|95.73|95.54|95.5|181876
1649336400000|2022-04-07 13:00:00|95.58|95.53|95.49|95.44|95.72|95.67|95.41|95.36|92454
1649336700000|2022-04-07 13:05:00|95.48|95.45|95.38|95.36|95.65|95.62|95.38|95.32|127731
1649337000000|2022-04-07 13:10:00|95.39|95.33|95.41|95.36|95.42|95.39|95.26|95.22|201699
1649337300000|2022-04-07 13:15:00|95.42|95.37|95.57|95.51|95.65|95.62|95.33|95.28|154408
1649337600000|2022-04-07 13:20:00|95.56|95.49|95.52|95.47|95.56|95.5|95.41|95.33|121649
1649337900000|2022-04-07 13:25:00|95.54|95.48|95.58|95.52|95.67|95.63|95.48|95.43|139491
1649338200000|2022-04-07 13:30:00|95.61|95.56|95.92|95.87|95.94|95.88|95.31|95.24|385682
1649338500000|2022-04-07 13:35:00|95.94|95.88|95.73|95.7|96.1|96.03|95.66|95.59|319398
1649338800000|2022-04-07 13:40:00|95.77|95.71|95.53|95.49|95.79|95.73|95.5|95.43|230166
1649339100000|2022-04-07 13:45:00|95.52|95.48|95.54|95.49|95.76|95.73|95.48|95.45|759378
1649339400000|2022-04-07 13:50:00|95.51|95.48|95.57|95.52|95.74|95.68|95.46|95.42|226639
1649339700000|2022-04-07 13:55:00|95.56|95.51|95.51|95.46|95.61|95.58|95.43|95.38|182800
1649340000000|2022-04-07 14:00:00|95.49|95.44|95.43|95.38|95.66|95.61|95.34|95.31|398805
1649340300000|2022-04-07 14:05:00|95.45|95.39|95.53|95.48|95.56|95.52|95.32|95.27|331474
1649340600000|2022-04-07 14:10:00|95.52|95.47|95.41|95.35|95.56|95.51|95.39|95.31|239984
1649340900000|2022-04-07 14:15:00|95.39|95.34|95.05|95.01|95.39|95.36|95.05|95.01|236220
1649341200000|2022-04-07 14:20:00|95.04|95|95.16|95.12|95.18|95.15|94.98|94.95|353720
1649341500000|2022-04-07 14:25:00|95.18|95.14|95.29|95.25|95.35|95.32|95.04|94.99|244069
1649341800000|2022-04-07 14:30:00|95.27|95.22|95.46|95.42|95.69|95.62|95.21|95.17|509260
1649342100000|2022-04-07 14:35:00|95.49|95.43|95.44|95.42|95.56|95.52|95.3|95.27|389444
1649342400000|2022-04-07 14:40:00|95.46|95.43|95.43|95.4|95.56|95.52|95.31|95.26|223977
1649342700000|2022-04-07 14:45:00|95.42|95.37|95.1|95.05|95.46|95.43|95.09|95.04|184928
1649343000000|2022-04-07 14:50:00|95.12|95.07|95.02|94.98|95.24|95.2|94.98|94.95|413478
1649343300000|2022-04-07 14:55:00|95.03|95|95.34|95.31|95.35|95.31|95.03|95|389151
1649343600000|2022-04-07 15:00:00|95.35|95.32|95.73|95.68|95.93|95.88|95.32|95.24|503092
1649343900000|2022-04-07 15:05:00|95.71|95.66|95.57|95.53|95.79|95.75|95.54|95.49|260563
1649344200000|2022-04-07 15:10:00|95.56|95.54|95.47|95.45|95.59|95.57|95.4|95.37|158053
1649344500000|2022-04-07 15:15:00|95.48|95.46|95.15|95.1|95.51|95.47|95.15|95.09|258684
1649344800000|2022-04-07 15:20:00|95.14|95.09|95.21|95.15|95.24|95.21|95.03|95|426237
1649345100000|2022-04-07 15:25:00|95.19|95.14|95.07|94.99|95.19|95.15|94.83|94.81|564506
1649401200000|2022-04-08 07:00:00|96.21|95.92|95.96|95.8|96.77|96.36|95.63|95.4|705326
1649401500000|2022-04-08 07:05:00|95.95|95.81|95.47|95.4|96|95.89|95.28|95.13|464792
1649401800000|2022-04-08 07:10:00|95.42|95.41|95.13|95.05|95.42|95.42|94.94|94.85|639124
1649402100000|2022-04-08 07:15:00|95.14|95.07|94.92|94.85|95.29|95.21|94.68|94.56|465934
1649402400000|2022-04-08 07:20:00|94.96|94.86|95.29|95.23|95.35|95.24|94.9|94.85|240266
1649402700000|2022-04-08 07:25:00|95.31|95.24|95.05|95.01|95.36|95.29|94.9|94.83|390418
1649403000000|2022-04-08 07:30:00|95.08|95.02|94.71|94.63|95.13|95.04|94.66|94.6|438233
1649403300000|2022-04-08 07:35:00|94.72|94.65|94.84|94.8|94.96|94.87|94.63|94.6|551539
1649403600000|2022-04-08 07:40:00|94.85|94.83|94.48|94.4|95.08|94.99|94.48|94.4|418196
1649403900000|2022-04-08 07:45:00|94.47|94.38|94.63|94.56|94.71|94.63|94.37|94.28|218299
1649404200000|2022-04-08 07:50:00|94.61|94.52|94.72|94.66|94.83|94.76|94.5|94.43|200772
1649404500000|2022-04-08 07:55:00|94.74|94.67|94.93|94.88|95.11|95.04|94.66|94.58|245689
1649404800000|2022-04-08 08:00:00|94.92|94.84|95|94.94|95.06|94.98|94.82|94.75|236272
1649405100000|2022-04-08 08:05:00|94.98|94.9|95.03|94.97|95.15|95.07|94.89|94.81|192924
1649405400000|2022-04-08 08:10:00|95.05|94.98|95.18|95.13|95.26|95.19|95.04|94.96|333068
1649405700000|2022-04-08 08:15:00|95.2|95.15|95.27|95.21|95.42|95.34|95.19|95.14|196782
1649406000000|2022-04-08 08:20:00|95.25|95.22|95.28|95.23|95.32|95.27|95.2|95.14|216905
1649406300000|2022-04-08 08:25:00|95.27|95.24|95.17|95.13|95.38|95.36|95.17|95.12|158900
1649406600000|2022-04-08 08:30:00|95.2|95.14|95.01|94.96|95.27|95.21|94.95|94.92|128025
1649406900000|2022-04-08 08:35:00|94.98|94.95|94.77|94.72|95.03|95|94.76|94.69|511644
1649407200000|2022-04-08 08:40:00|94.76|94.7|94.52|94.47|94.78|94.72|94.51|94.46|173021
1649407500000|2022-04-08 08:45:00|94.51|94.44|94.6|94.54|94.68|94.64|94.46|94.4|524867
1649407800000|2022-04-08 08:50:00|94.61|94.52|94.37|94.33|94.62|94.57|94.33|94.26|705725
1649408100000|2022-04-08 08:55:00|94.36|94.3|94.51|94.47|94.67|94.62|94.28|94.21|446310
1649408400000|2022-04-08 09:00:00|94.5|94.44|94.63|94.6|94.7|94.62|94.35|94.27|187496
1649408700000|2022-04-08 09:05:00|94.65|94.61|94.56|94.49|94.65|94.62|94.36|94.3|386740
1649409000000|2022-04-08 09:10:00|94.58|94.48|94.49|94.45|94.69|94.64|94.49|94.43|307497
1649409300000|2022-04-08 09:15:00|94.52|94.47|94.79|94.75|94.81|94.76|94.45|94.43|107820
1649409600000|2022-04-08 09:20:00|94.81|94.76|94.72|94.68|94.91|94.86|94.65|94.61|191259
1649409900000|2022-04-08 09:25:00|94.69|94.64|94.9|94.82|94.91|94.87|94.67|94.63|149562
1649410200000|2022-04-08 09:30:00|94.88|94.83|94.85|94.78|95.01|94.94|94.82|94.75|64892
1649410500000|2022-04-08 09:35:00|94.82|94.77|94.89|94.83|94.93|94.87|94.72|94.67|163938
1649410800000|2022-04-08 09:40:00|94.9|94.89|95.07|95|95.21|95.14|94.86|94.83|167801
1649411100000|2022-04-08 09:45:00|95.08|95.01|95.01|94.98|95.19|95.15|95|94.96|83285
1649411400000|2022-04-08 09:50:00|95|94.96|95.05|95|95.16|95.09|94.94|94.88|100426
1649411700000|2022-04-08 09:55:00|95.04|94.98|95.09|95.05|95.11|95.07|94.95|94.89|97212
1649412000000|2022-04-08 10:00:00|95.08|95.03|95.18|95.15|95.29|95.23|95.07|95.03|107748
1649412300000|2022-04-08 10:05:00|95.17|95.16|95.24|95.19|95.31|95.24|95.16|95.11|119762
1649412600000|2022-04-08 10:10:00|95.25|95.2|95.08|95.02|95.34|95.28|94.8|94.75|194041
1649412900000|2022-04-08 10:15:00|95.1|95.04|95.42|95.35|95.65|95.56|95.06|95.01|551047
1649413200000|2022-04-08 10:20:00|95.43|95.4|95.51|95.47|95.59|95.55|95.41|95.35|108103
1649413500000|2022-04-08 10:25:00|95.52|95.46|95.36|95.33|95.52|95.46|95.29|95.22|162477
1649413800000|2022-04-08 10:30:00|95.37|95.34|95.2|95.15|95.52|95.48|95.18|95.1|173868
1649414100000|2022-04-08 10:35:00|95.23|95.18|95.11|95.09|95.23|95.18|95.06|95|505014
1649414400000|2022-04-08 10:40:00|95.12|95.1|95.16|95.11|95.24|95.19|95.1|95.05|95099
1649414700000|2022-04-08 10:45:00|95.14|95.12|95.15|95.1|95.21|95.18|95.03|95|135203
1649415000000|2022-04-08 10:50:00|95.16|95.13|95.31|95.26|95.35|95.29|95.16|95.13|182697
1649415300000|2022-04-08 10:55:00|95.3|95.28|95.42|95.37|95.52|95.5|95.24|95.19|208812
1649415600000|2022-04-08 11:00:00|95.45|95.4|95.22|95.18|95.46|95.41|95.19|95.15|147041
1649415900000|2022-04-08 11:05:00|95.19|95.16|95.35|95.3|95.39|95.36|95.15|95.11|122047
1649416200000|2022-04-08 11:10:00|95.33|95.28|95.36|95.32|95.39|95.33|95.24|95.16|114733
1649416500000|2022-04-08 11:15:00|95.35|95.29|95.35|95.29|95.42|95.4|95.33|95.28|99266
1649416800000|2022-04-08 11:20:00|95.34|95.3|95.69|95.65|95.71|95.67|95.34|95.3|245117
1649417100000|2022-04-08 11:25:00|95.68|95.63|95.57|95.51|95.68|95.64|95.47|95.41|61266
1649417400000|2022-04-08 11:30:00|95.56|95.52|95.42|95.38|95.56|95.52|95.29|95.24|241715
1649417700000|2022-04-08 11:35:00|95.43|95.39|95.42|95.39|95.46|95.43|95.32|95.27|223687
1649418000000|2022-04-08 11:40:00|95.41|95.4|95.41|95.37|95.43|95.41|95.29|95.25|87524
1649418300000|2022-04-08 11:45:00|95.4|95.36|95.33|95.29|95.43|95.42|95.31|95.25|173805
1649418600000|2022-04-08 11:50:00|95.35|95.31|95.33|95.31|95.37|95.33|95.24|95.21|72823
1649418900000|2022-04-08 11:55:00|95.32|95.28|95.33|95.28|95.34|95.32|95.26|95.22|79401
1649419200000|2022-04-08 12:00:00|95.35|95.3|95.31|95.27|95.35|95.31|95.25|95.2|127279
1649419500000|2022-04-08 12:05:00|95.3|95.25|95.28|95.25|95.31|95.27|95.2|95.14|76861
1649419800000|2022-04-08 12:10:00|95.27|95.24|95.29|95.25|95.32|95.29|95.19|95.16|25229
1649420100000|2022-04-08 12:15:00|95.3|95.26|95.56|95.52|95.6|95.53|95.3|95.26|185696
1649420400000|2022-04-08 12:20:00|95.58|95.51|95.8|95.74|95.82|95.74|95.56|95.51|14842689
1649420700000|2022-04-08 12:25:00|95.79|95.73|95.66|95.63|95.84|95.79|95.66|95.6|69984
1649421000000|2022-04-08 12:30:00|95.65|95.6|95.68|95.64|95.72|95.69|95.63|95.58|110015
1649421300000|2022-04-08 12:35:00|95.67|95.63|95.57|95.51|95.68|95.64|95.51|95.46|108688
1649421600000|2022-04-08 12:40:00|95.55|95.49|95.65|95.61|95.68|95.61|95.48|95.42|88720
1649421900000|2022-04-08 12:45:00|95.68|95.62|95.54|95.5|95.71|95.68|95.54|95.5|53148
1649422200000|2022-04-08 12:50:00|95.53|95.51|95.69|95.64|95.8|95.74|95.5|95.45|225501
1649422500000|2022-04-08 12:55:00|95.71|95.66|95.33|95.28|95.71|95.66|95.29|95.25|123292
1649422800000|2022-04-08 13:00:00|95.32|95.27|94.99|94.95|95.32|95.27|94.93|94.86|353843
1649423100000|2022-04-08 13:05:00|95|94.96|94.95|94.9|95.08|95.03|94.84|94.81|137675
1649423400000|2022-04-08 13:10:00|94.97|94.91|94.84|94.78|95.08|95.02|94.79|94.73|194162
1649423700000|2022-04-08 13:15:00|94.81|94.79|94.91|94.87|95|94.97|94.81|94.79|96327
1649424000000|2022-04-08 13:20:00|94.92|94.88|94.78|94.73|94.94|94.9|94.76|94.69|172887
1649424300000|2022-04-08 13:25:00|94.8|94.75|94.71|94.66|94.8|94.77|94.62|94.56|164839
1649424600000|2022-04-08 13:30:00|94.72|94.68|94.59|94.55|94.96|94.9|94.56|94.52|235401
1649424900000|2022-04-08 13:35:00|94.6|94.57|94.82|94.78|94.89|94.83|94.53|94.48|281324
1649425200000|2022-04-08 13:40:00|94.8|94.75|94.84|94.81|94.98|94.94|94.77|94.73|464459
1649425500000|2022-04-08 13:45:00|94.83|94.78|94.93|94.88|94.99|94.94|94.81|94.76|289529
1649425800000|2022-04-08 13:50:00|94.92|94.87|94.8|94.75|95.04|95.01|94.78|94.73|179497
1649426100000|2022-04-08 13:55:00|94.79|94.73|94.57|94.53|94.86|94.81|94.57|94.51|218595
1649426400000|2022-04-08 14:00:00|94.55|94.5|94.97|94.91|95.04|94.97|94.47|94.38|226220
1649426700000|2022-04-08 14:05:00|94.98|94.92|94.92|94.89|95|94.95|94.73|94.69|145635
1649427000000|2022-04-08 14:10:00|94.91|94.87|94.76|94.71|94.91|94.87|94.64|94.59|189447
1649427300000|2022-04-08 14:15:00|94.75|94.7|94.86|94.84|94.96|94.91|94.7|94.65|171402
1649427600000|2022-04-08 14:20:00|94.88|94.85|94.87|94.82|94.96|94.92|94.75|94.69|202490
1649427900000|2022-04-08 14:25:00|94.89|94.81|95.05|95.01|95.05|95.01|94.83|94.8|174906
1649428200000|2022-04-08 14:30:00|95.04|95|94.89|94.85|95.08|95.06|94.84|94.8|289482
1649428500000|2022-04-08 14:35:00|94.9|94.86|94.89|94.86|94.99|94.95|94.86|94.82|224894
1649428800000|2022-04-08 14:40:00|94.9|94.87|94.92|94.87|94.96|94.91|94.81|94.75|316625
1649429100000|2022-04-08 14:45:00|94.89|94.85|94.81|94.78|94.92|94.89|94.8|94.76|164349
1649429400000|2022-04-08 14:50:00|94.83|94.79|95.09|95.04|95.14|95.11|94.82|94.79|171288
1649429700000|2022-04-08 14:55:00|95.08|95.01|94.97|94.94|95.09|95.06|94.87|94.81|354480
1649430000000|2022-04-08 15:00:00|94.96|94.93|94.91|94.89|95.06|95.02|94.9|94.89|266587
1649430300000|2022-04-08 15:05:00|94.9|94.87|94.88|94.85|94.92|94.88|94.8|94.76|243381
1649430600000|2022-04-08 15:10:00|94.9|94.86|94.73|94.71|94.95|94.9|94.72|94.68|232849
1649430900000|2022-04-08 15:15:00|94.74|94.72|94.62|94.6|94.76|94.72|94.56|94.52|363557
1649431200000|2022-04-08 15:20:00|94.63|94.61|94.55|94.52|94.65|94.61|94.45|94.43|369930
1649431500000|2022-04-08 15:25:00|94.54|94.51|95.07|95|95.07|95|94.54|94.51|732654
1649660400000|2022-04-11 07:00:00|94.76|94.44|94.05|93.91|94.77|94.55|93.71|93.6|1035148
1649660700000|2022-04-11 07:05:00|94.04|93.9|92.62|92.57|94.1|94.01|92.61|92.52|766775
1649661000000|2022-04-11 07:10:00|92.61|92.52|92.55|92.41|92.98|92.86|92.19|92.11|689302
1649661300000|2022-04-11 07:15:00|92.57|92.42|92.6|92.55|93.05|93|92.36|92.26|735063
1649661600000|2022-04-11 07:20:00|92.59|92.47|92.82|92.72|92.93|92.83|92.31|92.21|673586
1649661900000|2022-04-11 07:25:00|92.81|92.69|93.4|93.33|93.51|93.4|92.72|92.62|583257
1649662200000|2022-04-11 07:30:00|93.39|93.28|93.47|93.38|93.48|93.41|93.01|92.96|755177
1649662500000|2022-04-11 07:35:00|93.48|93.37|94.05|94|94.06|94|93.37|93.3|213639
1649662800000|2022-04-11 07:40:00|94.06|94.01|94.2|94.13|94.52|94.41|94.04|93.97|347666
1649663100000|2022-04-11 07:45:00|94.24|94.14|94.32|94.26|94.61|94.53|94.19|94.11|191825
1649663400000|2022-04-11 07:50:00|94.33|94.24|93.94|93.88|94.35|94.3|93.76|93.68|364218
1649663700000|2022-04-11 07:55:00|93.96|93.89|94.01|93.94|94.05|93.96|93.75|93.67|102869
1649664000000|2022-04-11 08:00:00|94.03|93.95|93.71|93.66|94.19|94.13|93.69|93.62|263860
1649664300000|2022-04-11 08:05:00|93.72|93.67|93.98|93.93|94.12|94.05|93.65|93.57|267222
1649664600000|2022-04-11 08:10:00|93.97|93.91|93.77|93.72|94.04|93.97|93.65|93.58|106314
1649664900000|2022-04-11 08:15:00|93.76|93.68|93.49|93.42|93.92|93.87|93.44|93.37|153770
1649665200000|2022-04-11 08:20:00|93.46|93.38|93.65|93.58|93.71|93.64|93.37|93.31|210646
1649665500000|2022-04-11 08:25:00|93.66|93.59|93.5|93.42|93.66|93.63|93.39|93.33|112049
1649665800000|2022-04-11 08:30:00|93.51|93.44|93.5|93.44|93.69|93.62|93.43|93.36|200698
1649666100000|2022-04-11 08:35:00|93.49|93.43|93.66|93.61|93.71|93.66|93.39|93.34|122761
1649666400000|2022-04-11 08:40:00|93.65|93.62|93.78|93.72|93.78|93.72|93.56|93.5|128122
1649666700000|2022-04-11 08:45:00|93.79|93.73|93.71|93.66|93.83|93.77|93.66|93.6|112315
1649667000000|2022-04-11 08:50:00|93.72|93.67|93.96|93.92|93.98|93.92|93.64|93.59|118403
1649667300000|2022-04-11 08:55:00|93.95|93.9|94.13|94.1|94.16|94.1|93.95|93.9|209447
1649667600000|2022-04-11 09:00:00|94.16|94.11|94.06|94.02|94.26|94.2|94.04|93.99|164347
1649667900000|2022-04-11 09:05:00|94.05|94|94.08|94.03|94.12|94.07|93.95|93.89|141279
1649668200000|2022-04-11 09:10:00|94.07|94.04|93.89|93.84|94.1|94.08|93.82|93.77|76531
1649668500000|2022-04-11 09:15:00|93.92|93.85|93.97|93.93|94.01|93.96|93.77|93.71|83499
1649668800000|2022-04-11 09:20:00|93.95|93.92|94.1|94.06|94.13|94.07|93.93|93.9|45728
1649669100000|2022-04-11 09:25:00|94.12|94.07|94.39|94.35|94.48|94.41|94.08|94.05|132623
1649669400000|2022-04-11 09:30:00|94.38|94.34|94.44|94.41|94.47|94.42|94.25|94.21|87176
1649669700000|2022-04-11 09:35:00|94.43|94.39|94.53|94.49|94.61|94.55|94.39|94.33|131572
1649670000000|2022-04-11 09:40:00|94.52|94.48|94.58|94.56|94.6|94.56|94.41|94.36|117909
1649670300000|2022-04-11 09:45:00|94.57|94.54|94.57|94.52|95.11|95.02|94.52|94.48|281623
1649670600000|2022-04-11 09:50:00|94.59|94.53|94.58|94.57|94.69|94.62|94.45|94.4|80522
1649670900000|2022-04-11 09:55:00|94.62|94.58|94.39|94.34|94.73|94.68|94.34|94.28|81443
1649671200000|2022-04-11 10:00:00|94.4|94.35|94.72|94.68|94.73|94.68|94.39|94.34|86062
1649671500000|2022-04-11 10:05:00|94.71|94.66|94.64|94.59|94.78|94.73|94.55|94.51|106007
1649671800000|2022-04-11 10:10:00|94.66|94.6|94.6|94.57|94.73|94.67|94.56|94.51|66627
1649672100000|2022-04-11 10:15:00|94.62|94.58|94.69|94.66|94.72|94.69|94.58|94.53|53733
1649672400000|2022-04-11 10:20:00|94.68|94.65|94.62|94.6|94.68|94.65|94.57|94.52|133039
1649672700000|2022-04-11 10:25:00|94.64|94.61|94.86|94.83|94.89|94.83|94.64|94.61|95507
1649673000000|2022-04-11 10:30:00|94.85|94.81|94.63|94.58|94.87|94.84|94.61|94.56|41511
1649673300000|2022-04-11 10:35:00|94.64|94.59|94.47|94.45|94.76|94.7|94.39|94.36|201256
1649673600000|2022-04-11 10:40:00|94.5|94.46|94.47|94.43|94.63|94.59|94.45|94.41|68477
1649673900000|2022-04-11 10:45:00|94.46|94.41|94.33|94.3|94.48|94.45|94.29|94.27|208954
1649674200000|2022-04-11 10:50:00|94.32|94.31|94.34|94.3|94.43|94.39|94.31|94.3|52854
1649674500000|2022-04-11 10:55:00|94.35|94.31|94.26|94.22|94.35|94.33|94.2|94.17|178130
1649674800000|2022-04-11 11:00:00|94.24|94.21|94.32|94.27|94.32|94.28|94.17|94.14|215548
1649675100000|2022-04-11 11:05:00|94.3|94.25|94.15|94.13|94.34|94.3|94.15|94.13|37557
1649675400000|2022-04-11 11:10:00|94.17|94.14|94.13|94.09|94.23|94.19|94.08|94.04|53080
1649675700000|2022-04-11 11:15:00|94.12|94.07|94.07|94.03|94.16|94.12|93.92|93.86|230415
1649676000000|2022-04-11 11:20:00|94.02|94.02|94.07|94.03|94.12|94.08|93.98|93.94|109885
1649676300000|2022-04-11 11:25:00|94.06|94.01|94.16|94.12|94.16|94.12|94.01|93.98|136755
1649676600000|2022-04-11 11:30:00|94.19|94.13|94.25|94.22|94.29|94.24|94.09|94.05|178491
1649676900000|2022-04-11 11:35:00|94.24|94.21|94.07|94.04|94.27|94.25|94.01|93.98|54432
1649677200000|2022-04-11 11:40:00|94.06|94.03|93.91|93.86|94.06|94.03|93.87|93.81|53020
1649677500000|2022-04-11 11:45:00|93.9|93.87|94.05|94|94.17|94.12|93.9|93.87|59722
1649677800000|2022-04-11 11:50:00|94.04|93.98|93.88|93.85|94.05|94|93.87|93.82|49497
1649678100000|2022-04-11 11:55:00|93.89|93.86|94.03|93.98|94.07|94.01|93.89|93.84|62458
1649678400000|2022-04-11 12:00:00|94.02|93.99|93.99|93.94|94.09|94.05|93.94|93.89|53012
1649678700000|2022-04-11 12:05:00|94|93.96|93.86|93.82|94.11|94.05|93.84|93.82|100990
1649679000000|2022-04-11 12:10:00|93.87|93.83|93.87|93.82|93.88|93.86|93.81|93.76|74013
1649679300000|2022-04-11 12:15:00|93.88|93.83|93.9|93.87|93.95|93.9|93.77|93.72|89116
1649679600000|2022-04-11 12:20:00|93.91|93.86|93.75|93.7|93.93|93.91|93.73|93.69|171959
1649679900000|2022-04-11 12:25:00|93.74|93.71|93.73|93.7|93.82|93.78|93.71|93.69|44515
1649680200000|2022-04-11 12:30:00|93.72|93.69|93.7|93.67|93.79|93.74|93.61|93.56|47623
1649680500000|2022-04-11 12:35:00|93.72|93.68|93.54|93.5|93.75|93.7|93.54|93.5|68788
1649680800000|2022-04-11 12:40:00|93.56|93.51|93.43|93.39|93.57|93.51|93.38|93.34|124187
1649681100000|2022-04-11 12:45:00|93.46|93.4|93.32|93.27|93.51|93.46|93.27|93.25|135123
1649681400000|2022-04-11 12:50:00|93.31|93.28|93.34|93.31|93.36|93.34|93.24|93.19|89955
1649681700000|2022-04-11 12:55:00|93.36|93.32|93.27|93.25|93.4|93.36|93.25|93.21|90594
1649682000000|2022-04-11 13:00:00|93.3|93.23|93.47|93.43|93.55|93.51|93.24|93.18|184458
1649682300000|2022-04-11 13:05:00|93.46|93.42|93.44|93.39|93.47|93.44|93.38|93.35|93738
1649682600000|2022-04-11 13:10:00|93.43|93.4|93.65|93.62|93.69|93.64|93.43|93.39|60014
1649682900000|2022-04-11 13:15:00|93.66|93.63|93.81|93.78|93.87|93.82|93.66|93.63|99531
1649683200000|2022-04-11 13:20:00|93.83|93.76|93.75|93.7|93.83|93.76|93.7|93.64|29963
1649683500000|2022-04-11 13:25:00|93.74|93.71|93.84|93.79|93.85|93.8|93.66|93.65|440221
1649683800000|2022-04-11 13:30:00|93.85|93.77|94.03|93.99|94.6|94.56|93.81|93.77|673001
1649684100000|2022-04-11 13:35:00|94.04|94|94.04|93.99|94.33|94.27|93.8|93.78|357095
1649684400000|2022-04-11 13:40:00|94.03|94|94.54|94.5|94.78|94.73|93.9|93.87|241834
1649684700000|2022-04-11 13:45:00|94.53|94.48|95.17|95.11|95.24|95.17|94.42|94.38|284376
1649685000000|2022-04-11 13:50:00|95.16|95.09|95.47|95.41|95.5|95.46|95|94.96|341205
1649685300000|2022-04-11 13:55:00|95.48|95.42|96.15|96.11|96.32|96.27|95.41|95.39|758748
1649685600000|2022-04-11 14:00:00|96.14|96.09|96.21|96.18|96.49|96.43|96.11|96.07|547869
1649685900000|2022-04-11 14:05:00|96.2|96.16|96.65|96.6|96.79|96.74|96.1|96.05|363310
1649686200000|2022-04-11 14:10:00|96.63|96.59|96.57|96.53|96.87|96.85|96.47|96.45|286365
1649686500000|2022-04-11 14:15:00|96.56|96.54|96.4|96.36|96.77|96.72|96.35|96.31|186395
1649686800000|2022-04-11 14:20:00|96.39|96.35|96.34|96.31|96.63|96.58|96.28|96.26|153939
1649687100000|2022-04-11 14:25:00|96.36|96.32|95.92|95.89|96.38|96.35|95.83|95.77|221266
1649687400000|2022-04-11 14:30:00|95.91|95.85|96.2|96.14|96.21|96.16|95.85|95.81|162405
1649687700000|2022-04-11 14:35:00|96.19|96.16|96.02|95.98|96.41|96.35|96|95.95|173037
1649688000000|2022-04-11 14:40:00|96.01|95.96|95.77|95.73|96.01|95.97|95.11|95.06|975542
1649688300000|2022-04-11 14:45:00|95.8|95.74|95.67|95.62|95.9|95.85|95.66|95.62|125687
1649688600000|2022-04-11 14:50:00|95.68|95.64|95.68|95.64|95.71|95.68|95.55|95.51|119567
1649688900000|2022-04-11 14:55:00|95.67|95.63|95.82|95.8|95.89|95.85|95.61|95.58|97929
1649689200000|2022-04-11 15:00:00|95.81|95.79|95.69|95.65|95.91|95.86|95.65|95.6|98384
1649689500000|2022-04-11 15:05:00|95.68|95.66|95.64|95.59|95.68|95.67|95.55|95.52|119260
1649689800000|2022-04-11 15:10:00|95.63|95.61|95.2|95.17|95.64|95.62|95.18|95.13|453000
1649690100000|2022-04-11 15:15:00|95.22|95.18|95.28|95.24|95.29|95.24|95.14|95.11|101002
1649690400000|2022-04-11 15:20:00|95.27|95.23|95.27|95.25|95.38|95.34|95.23|95.21|139936
1649690700000|2022-04-11 15:25:00|95.29|95.26|95.13|95.09|95.41|95.37|95.07|95.03|443275
1649747100000|2022-04-12 07:05:00|90|89.99|89.59|89.49|91.49|91.3|88.48|88.39|4219958
1649747400000|2022-04-12 07:10:00|89.6|89.51|89.91|89.82|90.36|90.27|89.21|89.11|4108374
1649747700000|2022-04-12 07:15:00|89.94|89.84|89.42|89.32|90.21|90.1|89.39|89.31|1963568
1649748000000|2022-04-12 07:20:00|89.49|89.4|89.98|89.91|90.2|90.09|88.94|88.8|2431319
1649748300000|2022-04-12 07:25:00|89.96|89.85|89.82|89.74|90.17|90.1|89.24|89.14|1573020
1649748600000|2022-04-12 07:30:00|89.87|89.75|88.91|88.79|89.87|89.8|88.74|88.68|2250898
1649748900000|2022-04-12 07:35:00|88.9|88.78|88.56|88.46|89.24|89.14|88.29|88.23|2208060
1649749200000|2022-04-12 07:40:00|88.53|88.45|88.18|88.11|88.89|88.8|88.09|88.03|2537646
1649749500000|2022-04-12 07:45:00|88.25|88.12|88.91|88.85|89.02|88.9|88.09|88.03|1497110
1649749800000|2022-04-12 07:50:00|88.9|88.84|88.89|88.84|89.33|89.23|88.4|88.33|1654051
1649750100000|2022-04-12 07:55:00|88.88|88.8|89.19|89.15|89.46|89.35|88.79|88.72|1610588
1649750400000|2022-04-12 08:00:00|89.18|89.12|89.26|89.2|89.3|89.27|88.88|88.82|2148073
1649750700000|2022-04-12 08:05:00|89.27|89.21|89.38|89.32|89.47|89.4|88.84|88.79|1683550
1649751000000|2022-04-12 08:10:00|89.4|89.38|90.02|89.93|90.14|90.08|89.38|89.31|1216912
1649751300000|2022-04-12 08:15:00|90.03|89.95|89.83|89.8|90.12|90.06|89.73|89.67|786137
1649751600000|2022-04-12 08:20:00|89.85|89.83|90.34|90.28|90.61|90.55|89.8|89.72|1446845
1649751900000|2022-04-12 08:25:00|90.38|90.3|90.22|90.15|90.56|90.45|90.18|90.11|437963
1649752200000|2022-04-12 08:30:00|90.21|90.16|90.5|90.44|90.51|90.44|89.93|89.86|611784
1649752500000|2022-04-12 08:35:00|90.49|90.45|90.32|90.28|90.77|90.69|90.31|90.28|640002
1649752800000|2022-04-12 08:40:00|90.33|90.29|90.24|90.19|90.49|90.44|90.2|90.15|295177
1649753100000|2022-04-12 08:45:00|90.23|90.2|90.21|90.17|90.38|90.31|90.12|90.06|451348
1649753400000|2022-04-12 08:50:00|90.23|90.19|90.33|90.26|90.69|90.62|90.23|90.17|371111
1649753700000|2022-04-12 08:55:00|90.34|90.27|90.49|90.4|90.51|90.47|90.18|90.15|575550
1649754000000|2022-04-12 09:00:00|90.48|90.5|90.8|90.75|90.87|90.79|90.47|90.39|303753
1649754300000|2022-04-12 09:05:00|90.82|90.76|91.23|91.18|91.4|91.34|90.8|90.75|468516
1649754600000|2022-04-12 09:10:00|91.22|91.16|90.72|90.68|91.39|91.33|90.72|90.66|555279
1649754900000|2022-04-12 09:15:00|90.7|90.66|90.37|90.31|90.77|90.69|90.34|90.27|690693
1649755200000|2022-04-12 09:20:00|90.35|90.32|90.98|90.93|91|90.96|90.28|90.24|533201
1649755500000|2022-04-12 09:25:00|90.96|90.91|90.41|90.36|90.96|90.91|90.35|90.29|471469
1649755800000|2022-04-12 09:30:00|90.4|90.37|90.35|90.31|90.52|90.46|90.27|90.21|443038
1649756100000|2022-04-12 09:35:00|90.33|90.33|90.26|90.21|90.41|90.35|90.21|90.18|363023
1649756400000|2022-04-12 09:40:00|90.25|90.19|90.25|90.2|90.34|90.29|90.1|90.05|175312
1649756700000|2022-04-12 09:45:00|90.23|90.19|90.24|90.19|90.34|90.27|89.92|89.87|962868
1649757000000|2022-04-12 09:50:00|90.25|90.2|90.24|90.2|90.45|90.37|90.13|90.09|220945
1649757300000|2022-04-12 09:55:00|90.22|90.18|90.23|90.18|90.4|90.34|90.19|90.17|164104
1649757600000|2022-04-12 10:00:00|90.21|90.16|90.31|90.28|90.35|90.3|90.17|90.11|176286
1649757900000|2022-04-12 10:05:00|90.32|90.32|90.43|90.39|90.52|90.47|90.26|90.2|184238
1649758200000|2022-04-12 10:10:00|90.44|90.4|90.44|90.39|90.6|90.57|90.39|90.35|175668
1649758500000|2022-04-12 10:15:00|90.43|90.38|90.11|90.08|90.44|90.4|90.11|90.08|244439
1649758800000|2022-04-12 10:20:00|90.12|90.09|90.16|90.12|90.24|90.21|90.06|90.01|448491
1649759100000|2022-04-12 10:25:00|90.15|90.14|90.38|90.33|90.41|90.36|90.12|90.08|307988
1649759400000|2022-04-12 10:30:00|90.37|90.32|90.24|90.2|90.38|90.34|90.14|90.1|217982
1649759700000|2022-04-12 10:35:00|90.23|90.21|90.17|90.12|90.65|90.59|90.17|90.1|179286
1649760000000|2022-04-12 10:40:00|90.18|90.13|90.05|90.01|90.19|90.15|89.99|89.95|292550
1649760300000|2022-04-12 10:45:00|90.07|90.02|90.4|90.34|90.4|90.34|90|89.93|178617
1649760600000|2022-04-12 10:50:00|90.43|90.36|90.32|90.27|90.5|90.46|90.25|90.2|310460
1649760900000|2022-04-12 10:55:00|90.33|90.28|90.29|90.27|90.43|90.39|90.25|90.21|221009
1649761200000|2022-04-12 11:00:00|90.3|90.28|90.05|89.98|90.41|90.35|89.98|89.96|200727
1649761500000|2022-04-12 11:05:00|90.03|89.99|90.05|90.01|90.13|90.08|89.94|89.9|174911
1649761800000|2022-04-12 11:10:00|90.04|90.02|90.08|90.05|90.2|90.17|90.01|89.95|202062
1649762100000|2022-04-12 11:15:00|90.07|90.04|90.12|90.09|90.25|90.2|89.9|89.87|247346
1649762400000|2022-04-12 11:20:00|90.13|90.1|90.29|90.26|90.37|90.35|90.1|90.06|357752
1649762700000|2022-04-12 11:25:00|90.28|90.25|90.18|90.13|90.34|90.31|90.17|90.13|95998
1649763000000|2022-04-12 11:30:00|90.19|90.11|90.01|89.98|90.19|90.11|89.97|89.94|179391
1649763300000|2022-04-12 11:35:00|90.03|89.99|90.1|90.05|90.17|90.14|89.97|89.94|182522
1649763600000|2022-04-12 11:40:00|90.09|90.04|90.17|90.12|90.22|90.2|89.95|89.89|201179
1649763900000|2022-04-12 11:45:00|90.18|90.14|90.27|90.22|90.42|90.38|90.17|90.13|326931
1649764200000|2022-04-12 11:50:00|90.26|90.21|90.2|90.16|90.26|90.21|90.11|90.08|238635
1649764500000|2022-04-12 11:55:00|90.21|90.17|90.09|90.05|90.23|90.2|90.06|90.03|115646
1649764800000|2022-04-12 12:00:00|90.08|90.04|90.01|89.97|90.09|90.04|89.95|89.94|290130
1649765100000|2022-04-12 12:05:00|90.02|89.98|90.15|90.11|90.27|90.22|90|89.97|264885
1649765400000|2022-04-12 12:10:00|90.14|90.1|90.05|90.01|90.16|90.12|90.03|90|238713
1649765700000|2022-04-12 12:15:00|90.04|90|90.22|90.18|90.27|90.23|90.01|89.96|121816
1649766000000|2022-04-12 12:20:00|90.24|90.19|90.25|90.22|90.35|90.31|90.22|90.18|230614
1649766300000|2022-04-12 12:25:00|90.24|90.21|90.08|90.05|90.28|90.24|89.99|89.95|267406
1649766600000|2022-04-12 12:30:00|90.09|90.07|90.1|90.03|90.97|90.63|89.99|89.94|624634
1649766900000|2022-04-12 12:35:00|90.09|90.01|90.19|90.14|90.2|90.16|89.99|89.94|419903
1649767200000|2022-04-12 12:40:00|90.15|90.11|89.96|89.9|90.25|90.2|89.89|89.83|313383
1649767500000|2022-04-12 12:45:00|89.95|89.92|90.11|90.07|90.24|90.21|89.91|89.88|441116
1649767800000|2022-04-12 12:50:00|90.09|90.05|90.2|90.16|90.33|90.25|90.02|89.97|386607
1649768100000|2022-04-12 12:55:00|90.19|90.14|89.98|89.94|90.19|90.15|89.95|89.9|578137
1649768400000|2022-04-12 13:00:00|89.99|89.95|90.1|90.06|90.14|90.08|89.92|89.88|230459
1649768700000|2022-04-12 13:05:00|90.09|90.04|89.72|89.68|90.14|90.1|89.55|89.51|457875
1649769000000|2022-04-12 13:10:00|89.74|89.69|89.69|89.64|89.76|89.71|89.56|89.51|212210
1649769300000|2022-04-12 13:15:00|89.7|89.65|89.91|89.87|89.97|89.96|89.67|89.64|700040
1649769600000|2022-04-12 13:20:00|89.9|89.86|90|89.96|90.04|90|89.78|89.75|321920
1649769900000|2022-04-12 13:25:00|89.99|89.95|90.04|90|90.1|90.08|89.94|89.93|287329
1649770200000|2022-04-12 13:30:00|90.02|89.99|89.68|89.63|90.17|90.12|89.59|89.54|493348
1649770500000|2022-04-12 13:35:00|89.69|89.65|89.81|89.77|90|89.97|89.6|89.54|606027
1649770800000|2022-04-12 13:40:00|89.84|89.78|89.61|89.54|89.85|89.8|89.56|89.53|437924
1649771100000|2022-04-12 13:45:00|89.64|89.55|89.99|89.95|90.11|90.07|89.5|89.45|688821
1649771400000|2022-04-12 13:50:00|89.98|89.94|90.04|90.01|90.36|90.31|89.95|89.93|788052
1649771700000|2022-04-12 13:55:00|90.03|90|90.26|90.22|90.29|90.26|90.02|89.97|331328
1649772000000|2022-04-12 14:00:00|90.27|90.24|90.31|90.26|90.34|90.32|90.11|90.07|415693
1649772300000|2022-04-12 14:05:00|90.3|90.27|90.21|90.16|90.38|90.35|90.09|90.05|541131
1649772600000|2022-04-12 14:10:00|90.22|90.18|90.19|90.15|90.33|90.3|90.08|90.03|382373
1649772900000|2022-04-12 14:15:00|90.18|90.14|90.2|90.15|90.29|90.25|90.03|90|378596
1649773200000|2022-04-12 14:20:00|90.18|90.16|90.28|90.25|90.44|90.39|90.12|90.07|700061
1649773500000|2022-04-12 14:25:00|90.3|90.26|90.17|90.13|90.38|90.34|90.15|90.1|495854
1649773800000|2022-04-12 14:30:00|90.18|90.14|90.13|90.09|90.28|90.25|90.06|90.01|623683
1649774100000|2022-04-12 14:35:00|90.12|90.1|90.08|90.05|90.25|90.21|90.02|89.98|383259
1649774400000|2022-04-12 14:40:00|90.09|90.06|90.06|90.03|90.21|90.19|90.03|90|215303
1649774700000|2022-04-12 14:45:00|90.05|90.02|89.89|89.85|90.09|90.06|89.85|89.8|229663
1649775000000|2022-04-12 14:50:00|89.88|89.84|90.08|90.05|90.08|90.06|89.77|89.72|659819
1649775300000|2022-04-12 14:55:00|90.07|90.06|90.18|90.13|90.22|90.18|90.07|90.04|364583
1649775600000|2022-04-12 15:00:00|90.16|90.12|90.29|90.26|90.31|90.27|90.1|90.07|433398
1649775900000|2022-04-12 15:05:00|90.31|90.28|89.97|89.94|90.31|90.28|89.87|89.85|584474
1649776200000|2022-04-12 15:10:00|89.95|89.93|89.81|89.77|90.03|90|89.78|89.73|381239
1649776500000|2022-04-12 15:15:00|89.8|89.76|90|89.95|90.07|90.03|89.76|89.72|350486
1649776800000|2022-04-12 15:20:00|89.99|89.96|90.05|90.01|90.09|90.06|89.97|89.94|421765
1649777100000|2022-04-12 15:25:00|90.07|90.02|90.11|90.07|90.21|90.17|90.05|90.02|750215
1649833200000|2022-04-13 07:00:00|89.05|89|89.33|89.2|89.8|89.65|88.87|88.75|841100
1649833500000|2022-04-13 07:05:00|89.34|89.17|89.01|88.97|89.55|89.44|88.96|88.9|497154
1649833800000|2022-04-13 07:10:00|89|88.9|88.56|88.5|89.05|88.97|88.54|88.48|924853
1649834100000|2022-04-13 07:15:00|88.57|88.51|88.66|88.58|88.96|88.91|88.45|88.39|893463
1649834400000|2022-04-13 07:20:00|88.65|88.56|88.56|88.52|88.88|88.81|88.47|88.41|556817
1649834700000|2022-04-13 07:25:00|88.55|88.47|88.3|88.24|88.55|88.52|88.26|88.2|567826
1649835000000|2022-04-13 07:30:00|88.31|88.32|88.67|88.61|88.76|88.69|88.27|88.22|577425
1649835300000|2022-04-13 07:35:00|88.65|88.58|88.63|88.58|88.74|88.65|88.37|88.3|319686
1649835600000|2022-04-13 07:40:00|88.62|88.57|88.67|88.65|88.82|88.77|88.58|88.51|336884
1649835900000|2022-04-13 07:45:00|88.66|88.61|88.61|88.56|88.84|88.76|88.47|88.4|412702
1649836200000|2022-04-13 07:50:00|88.6|88.54|88.64|88.57|88.75|88.68|88.5|88.43|286674
1649836500000|2022-04-13 07:55:00|88.63|88.56|88.6|88.55|88.78|88.74|88.47|88.45|193555
1649836800000|2022-04-13 08:00:00|88.59|88.54|88.74|88.64|88.81|88.75|88.5|88.45|182598
1649837100000|2022-04-13 08:05:00|88.76|88.65|89.03|88.97|89.17|89.08|88.74|88.64|320979
1649837400000|2022-04-13 08:10:00|89.02|88.95|89.18|89.12|89.2|89.12|88.75|88.67|273661
1649837700000|2022-04-13 08:15:00|89.2|89.09|88.86|88.78|89.2|89.1|88.86|88.78|262438
1649838000000|2022-04-13 08:20:00|88.85|88.79|88.58|88.53|89.18|89.1|88.55|88.5|3226200
1649838300000|2022-04-13 08:25:00|88.57|88.52|88.41|88.36|88.67|88.61|88.39|88.32|219862
1649838600000|2022-04-13 08:30:00|88.4|88.35|88.67|88.63|88.73|88.68|88.34|88.29|230560
1649838900000|2022-04-13 08:35:00|88.6|88.61|88.46|88.41|88.66|88.61|88.43|88.36|302614
1649839200000|2022-04-13 08:40:00|88.47|88.42|88.5|88.46|88.68|88.62|88.47|88.42|259702
1649839500000|2022-04-13 08:45:00|88.53|88.47|88.59|88.55|88.71|88.65|88.49|88.45|145361
1649839800000|2022-04-13 08:50:00|88.58|88.54|88.59|88.57|88.66|88.61|88.51|88.47|302601
1649840100000|2022-04-13 08:55:00|88.58|88.54|88.47|88.44|88.62|88.59|88.43|88.4|226358
1649840400000|2022-04-13 09:00:00|88.46|88.43|88.19|88.15|88.52|88.48|88.18|88.15|372450
1649840700000|2022-04-13 09:05:00|88.17|88.13|88.1|88.06|88.17|88.13|87.9|87.83|1135472
1649841000000|2022-04-13 09:10:00|88.11|88.05|88.2|88.15|88.27|88.23|88.01|88|360486
1649841300000|2022-04-13 09:15:00|88.18|88.13|88.04|88.01|88.21|88.17|88.03|88|325400
1649841600000|2022-04-13 09:20:00|88.03|88|88.05|88.01|88.13|88.08|87.94|87.89|164370
1649841900000|2022-04-13 09:25:00|88.04|88|88.07|88.03|88.16|88.13|87.97|87.93|272212
1649842200000|2022-04-13 09:30:00|88.06|88.04|88.24|88.2|88.25|88.2|88.02|87.99|219700
1649842500000|2022-04-13 09:35:00|88.23|88.18|88.14|88.09|88.3|88.25|87.86|87.8|300937
1649842800000|2022-04-13 09:40:00|88.13|88.07|88.15|88.12|88.31|88.27|88.07|88.02|254117
1649843100000|2022-04-13 09:45:00|88.14|88.09|88.1|88.05|88.21|88.16|88.07|88.02|159283
1649843400000|2022-04-13 09:50:00|88.09|88.04|88.08|88.04|88.2|88.15|87.94|87.9|308205
1649843700000|2022-04-13 09:55:00|88.06|88.02|88.14|88.1|88.15|88.12|87.97|87.91|221914
1649844000000|2022-04-13 10:00:00|88.13|88.11|88.14|88.1|88.21|88.17|88.05|88.01|118426
1649844300000|2022-04-13 10:05:00|88.16|88.11|88.04|88.01|88.17|88.14|88.02|88|95816
1649844600000|2022-04-13 10:10:00|88.05|88.02|87.99|87.96|88.11|88.07|87.96|87.93|210890
1649844900000|2022-04-13 10:15:00|87.98|87.97|88.02|87.98|88.17|88.13|87.96|87.92|283634
1649845200000|2022-04-13 10:20:00|88.03|87.99|88.04|87.99|88.08|88.05|87.98|87.95|199815
1649845500000|2022-04-13 10:25:00|88.05|88|88.04|87.99|88.16|88.11|88|87.95|99823
1649845800000|2022-04-13 10:30:00|88.06|88|88.07|88.04|88.12|88.1|88.05|88|109120
1649846100000|2022-04-13 10:35:00|88.06|88.02|88.14|88.1|88.17|88.15|88|87.96|225305
1649846400000|2022-04-13 10:40:00|88.12|88.09|88.31|88.28|88.31|88.29|88.08|88.04|138475
1649846700000|2022-04-13 10:45:00|88.32|88.26|88.35|88.3|88.38|88.35|88.21|88.17|283983
1649847000000|2022-04-13 10:50:00|88.36|88.31|88.52|88.49|88.53|88.5|88.36|88.31|118787
1649847300000|2022-04-13 10:55:00|88.54|88.48|88.53|88.51|88.56|88.52|88.46|88.42|170870
1649847600000|2022-04-13 11:00:00|88.55|88.52|88.56|88.52|88.62|88.58|88.5|88.48|126294
1649847900000|2022-04-13 11:05:00|88.57|88.53|88.63|88.61|88.81|88.76|88.57|88.53|187731
1649848200000|2022-04-13 11:10:00|88.64|88.62|88.53|88.5|88.7|88.67|88.53|88.5|157796
1649848500000|2022-04-13 11:15:00|88.55|88.51|88.66|88.62|88.73|88.71|88.52|88.48|186668
1649848800000|2022-04-13 11:20:00|88.65|88.61|88.68|88.66|88.73|88.7|88.62|88.58|156860
1649849100000|2022-04-13 11:25:00|88.67|88.64|88.8|88.76|88.84|88.79|88.6|88.56|348219
1649849400000|2022-04-13 11:30:00|88.78|88.73|88.71|88.67|88.92|88.86|88.66|88.64|114110
1649849700000|2022-04-13 11:35:00|88.72|88.68|88.8|88.76|88.84|88.82|88.71|88.68|121231
1649850000000|2022-04-13 11:40:00|88.79|88.75|88.82|88.79|88.83|88.8|88.74|88.7|328360
1649850300000|2022-04-13 11:45:00|88.8|88.8|88.89|88.87|88.96|88.91|88.76|88.7|308804
1649850600000|2022-04-13 11:50:00|88.9|88.88|88.88|88.84|88.93|88.91|88.81|88.75|146734
1649850900000|2022-04-13 11:55:00|88.87|88.83|88.78|88.74|88.91|88.88|88.78|88.74|250946
1649851200000|2022-04-13 12:00:00|88.77|88.75|88.88|88.85|88.9|88.85|88.76|88.73|226760
1649851500000|2022-04-13 12:05:00|88.87|88.84|88.7|88.67|88.93|88.88|88.7|88.65|252289
1649851800000|2022-04-13 12:10:00|88.72|88.66|88.69|88.67|88.78|88.74|88.6|88.57|127797
1649852100000|2022-04-13 12:15:00|88.68|88.65|88.71|88.68|88.77|88.75|88.65|88.62|86641
1649852400000|2022-04-13 12:20:00|88.73|88.69|88.67|88.63|88.77|88.73|88.64|88.6|176419
1649852700000|2022-04-13 12:25:00|88.68|88.64|88.76|88.72|88.77|88.76|88.62|88.6|220858
1649853000000|2022-04-13 12:30:00|88.75|88.73|88.77|88.74|88.85|88.81|88.68|88.65|210949
1649853300000|2022-04-13 12:35:00|88.79|88.75|88.68|88.64|88.8|88.77|88.65|88.6|117075
1649853600000|2022-04-13 12:40:00|88.67|88.63|88.62|88.59|88.79|88.74|88.6|88.58|161985
1649853900000|2022-04-13 12:45:00|88.61|88.58|88.56|88.53|88.69|88.65|88.55|88.53|120424
1649854200000|2022-04-13 12:50:00|88.55|88.51|88.52|88.5|88.58|88.53|88.48|88.46|179199
1649854500000|2022-04-13 12:55:00|88.54|88.51|88.33|88.29|88.56|88.52|88.3|88.25|261481
1649854800000|2022-04-13 13:00:00|88.32|88.27|88.46|88.42|88.48|88.45|88.26|88.21|465076
1649855100000|2022-04-13 13:05:00|88.47|88.47|88.21|88.19|88.48|88.47|88.14|88.1|168917
1649855400000|2022-04-13 13:10:00|88.24|88.2|88.22|88.19|88.3|88.27|88.14|88.1|70010
1649855700000|2022-04-13 13:15:00|88.21|88.2|88.26|88.22|88.32|88.29|88.18|88.14|115347
1649856000000|2022-04-13 13:20:00|88.25|88.21|88.27|88.23|88.33|88.31|88.25|88.21|223696
1649856300000|2022-04-13 13:25:00|88.26|88.22|88.19|88.17|88.27|88.23|88.14|88.1|215739
1649856600000|2022-04-13 13:30:00|88.2|88.18|88.48|88.43|88.5|88.48|88.09|88.04|383831
1649856900000|2022-04-13 13:35:00|88.5|88.45|88.71|88.68|88.83|88.78|88.43|88.41|693932
1649857200000|2022-04-13 13:40:00|88.73|88.69|88.61|88.56|88.76|88.73|88.52|88.48|600148
1649857500000|2022-04-13 13:45:00|88.59|88.57|88.51|88.48|88.73|88.7|88.46|88.42|226006
1649857800000|2022-04-13 13:50:00|88.52|88.49|88.43|88.39|88.56|88.53|88.4|88.36|278090
1649858100000|2022-04-13 13:55:00|88.42|88.4|88.34|88.29|88.53|88.47|88.29|88.24|205979
1649858400000|2022-04-13 14:00:00|88.33|88.31|88.61|88.57|88.63|88.58|88.23|88.2|229042
1649858700000|2022-04-13 14:05:00|88.6|88.58|89.16|89.11|89.32|89.27|88.59|88.57|388801
1649859000000|2022-04-13 14:10:00|89.14|89.1|89.02|89|89.19|89.15|88.99|88.94|610028
1649859300000|2022-04-13 14:15:00|89.03|89.01|89.15|89.1|89.39|89.34|89.03|89.01|247648
1649859600000|2022-04-13 14:20:00|89.14|89.09|89.19|89.14|89.27|89.24|88.95|88.9|433759
1649859900000|2022-04-13 14:25:00|89.18|89.13|89.11|89.05|89.19|89.14|88.99|88.95|186316
1649860200000|2022-04-13 14:30:00|89.1|89.03|89.14|89.11|89.23|89.2|88.96|88.94|357545
1649860500000|2022-04-13 14:35:00|89.13|89.1|89.16|89.12|89.18|89.14|89.03|89|259584
1649860800000|2022-04-13 14:40:00|89.15|89.11|89.16|89.12|89.19|89.15|88.99|88.95|265292
1649861100000|2022-04-13 14:45:00|89.18|89.14|89.03|88.99|89.26|89.22|89.01|88.98|246785
1649861400000|2022-04-13 14:50:00|89.04|89|89.19|89.15|89.2|89.15|88.98|88.94|361920
1649861700000|2022-04-13 14:55:00|89.2|89.16|89.36|89.32|89.59|89.54|89.2|89.16|756191
1649862000000|2022-04-13 15:00:00|89.35|89.3|89.32|89.29|89.44|89.4|89.24|89.21|309338
1649862300000|2022-04-13 15:05:00|89.34|89.3|89.35|89.32|89.39|89.35|89.16|89.14|359988
1649862600000|2022-04-13 15:10:00|89.34|89.33|89.39|89.35|89.43|89.41|89.33|89.3|185484
1649862900000|2022-04-13 15:15:00|89.4|89.36|89.5|89.47|89.59|89.56|89.39|89.35|241375
1649863200000|2022-04-13 15:20:00|89.51|89.48|89.6|89.55|89.63|89.6|89.49|89.45|254649
1649863500000|2022-04-13 15:25:00|89.59|89.57|89.88|89.82|89.88|89.84|89.57|89.55|565305
1649919600000|2022-04-14 07:00:00|90.39|90.01|90.73|90.57|91.14|90.98|89.73|89.55|956390
1649919900000|2022-04-14 07:05:00|90.71|90.56|91.07|90.94|91.19|91.08|90|89.67|861665
1649920200000|2022-04-14 07:10:00|91.08|90.95|90.48|90.4|91.41|91.32|90.48|90.4|841571
1649920500000|2022-04-14 07:15:00|90.47|90.39|90.78|90.65|90.81|90.75|90.14|90.03|166271
1649920800000|2022-04-14 07:20:00|90.73|90.63|90.7|90.63|90.89|90.8|90.51|90.42|198866
1649921100000|2022-04-14 07:25:00|90.71|90.64|91.02|90.96|91.11|91.05|90.65|90.58|506651
1649921400000|2022-04-14 07:30:00|91.03|90.97|91.29|91.23|91.64|91.57|91.03|90.97|792209
1649921700000|2022-04-14 07:35:00|91.28|91.22|91.25|91.2|91.38|91.31|91.1|91.07|389364
1649922000000|2022-04-14 07:40:00|91.28|91.21|91.25|91.2|91.38|91.3|91.13|91.06|172536
1649922300000|2022-04-14 07:45:00|91.23|91.16|91.05|90.98|91.36|91.28|90.97|90.9|116416
1649922600000|2022-04-14 07:50:00|91.06|90.97|90.99|90.95|91.12|91.06|90.81|90.74|243035
1649922900000|2022-04-14 07:55:00|91.02|90.96|91.24|91.2|91.37|91.31|90.92|90.85|228459
1649923200000|2022-04-14 08:00:00|91.23|91.21|91.16|91.08|91.39|91.33|91.15|91.08|234941
1649923500000|2022-04-14 08:05:00|91.15|91.07|91.11|91.07|91.19|91.13|90.95|90.88|395464
1649923800000|2022-04-14 08:10:00|91.1|91.04|91.12|91.06|91.42|91.36|91.07|91|248108
1649924100000|2022-04-14 08:15:00|91.16|91.08|91.17|91.12|91.37|91.31|91.1|91.04|162790
1649924400000|2022-04-14 08:20:00|91.16|91.11|91.08|91.03|91.24|91.17|91.06|91|122015
1649924700000|2022-04-14 08:25:00|91.1|91.04|91.06|91|91.2|91.15|90.97|90.91|160768
1649925000000|2022-04-14 08:30:00|91.03|90.98|91.15|91.1|91.24|91.2|90.98|90.95|163910
1649925300000|2022-04-14 08:35:00|91.14|91.08|91.32|91.27|91.35|91.3|91.08|91.03|123242
1649925600000|2022-04-14 08:40:00|91.3|91.28|91.49|91.44|91.57|91.53|91.29|91.26|475064
1649925900000|2022-04-14 08:45:00|91.48|91.42|91.49|91.43|91.57|91.5|91.42|91.38|261589
1649926200000|2022-04-14 08:50:00|91.5|91.44|91.72|91.67|91.74|91.68|91.48|91.44|164047
1649926500000|2022-04-14 08:55:00|91.71|91.66|91.62|91.59|91.73|91.67|91.61|91.56|462525
1649926800000|2022-04-14 09:00:00|91.63|91.6|91.6|91.55|91.74|91.7|91.55|91.52|238456
1649927100000|2022-04-14 09:05:00|91.59|91.54|91.99|91.95|92.15|92.09|91.56|91.52|651912
1649927700000|2022-04-14 09:15:00|92|91.99|92.13|92.06|92.51|92.45|91.95|91.82|5394760
1649928000000|2022-04-14 09:20:00|92.12|92.05|92.09|92.05|92.15|92.09|91.89|91.84|414510
1649928300000|2022-04-14 09:25:00|92.11|92.06|92.04|92|92.19|92.13|91.99|91.96|318384
1649928600000|2022-04-14 09:30:00|92.03|91.98|92.04|92|92.15|92.11|91.97|91.91|209233
1649928900000|2022-04-14 09:35:00|92.06|92.01|92.04|91.99|92.19|92.15|92|91.96|185369
1649929200000|2022-04-14 09:40:00|92.05|92|91.85|91.79|92.08|92.03|91.78|91.72|334314
1649929500000|2022-04-14 09:45:00|91.82|91.78|91.93|91.91|92.04|92|91.82|91.78|175674
1649929800000|2022-04-14 09:50:00|91.95|91.92|91.86|91.81|91.97|91.92|91.53|91.49|524083
1649930100000|2022-04-14 09:55:00|91.87|91.83|91.89|91.84|91.95|91.9|91.8|91.76|199200
1649930400000|2022-04-14 10:00:00|91.91|91.85|91.98|91.96|92.04|92.01|91.88|91.84|467304
1649930700000|2022-04-14 10:05:00|91.99|91.97|91.99|91.97|92.03|92|91.91|91.89|244333
1649931000000|2022-04-14 10:10:00|92|91.98|91.88|91.86|92.05|92.01|91.87|91.83|163781
1649931300000|2022-04-14 10:15:00|91.89|91.85|91.96|91.92|92|91.94|91.8|91.75|185443
1649931600000|2022-04-14 10:20:00|91.95|91.9|91.87|91.84|92|91.96|91.84|91.82|162312
1649931900000|2022-04-14 10:25:00|91.88|91.85|91.85|91.81|91.88|91.86|91.8|91.76|129578
1649932200000|2022-04-14 10:30:00|91.86|91.82|91.58|91.54|91.88|91.85|91.57|91.52|245490
1649932500000|2022-04-14 10:35:00|91.59|91.55|91.45|91.42|91.62|91.59|91.43|91.4|75913
1649932800000|2022-04-14 10:40:00|91.43|91.4|91.38|91.34|91.54|91.51|91.37|91.33|283705
1649933100000|2022-04-14 10:45:00|91.4|91.35|91.41|91.38|91.48|91.44|91.33|91.27|195016
1649933400000|2022-04-14 10:50:00|91.42|91.39|91.42|91.38|91.52|91.49|91.39|91.36|237134
1649933700000|2022-04-14 10:55:00|91.41|91.36|91.37|91.35|91.43|91.4|91.33|91.29|65824
1649934000000|2022-04-14 11:00:00|91.38|91.36|91.55|91.51|91.64|91.59|91.17|91.13|210900
1649934300000|2022-04-14 11:05:00|91.57|91.52|91.59|91.55|91.62|91.57|91.43|91.38|169273
1649934600000|2022-04-14 11:10:00|91.6|91.56|91.57|91.54|91.75|91.69|91.57|91.54|154660
1649934900000|2022-04-14 11:15:00|91.58|91.53|91.48|91.44|91.62|91.58|91.48|91.43|138929
1649935200000|2022-04-14 11:20:00|91.49|91.45|91.49|91.45|91.55|91.5|91.43|91.4|80133
1649935500000|2022-04-14 11:25:00|91.48|91.43|91.51|91.49|91.58|91.53|91.47|91.42|72684
1649935800000|2022-04-14 11:30:00|91.53|91.5|91.7|91.67|91.74|91.69|91.53|91.49|73866
1649936100000|2022-04-14 11:35:00|91.71|91.68|91.72|91.68|91.74|91.7|91.65|91.61|220392
1649936400000|2022-04-14 11:40:00|91.7|91.67|91.72|91.65|92|91.73|91.66|91.63|184295
1649936700000|2022-04-14 11:45:00|91.73|91.66|91.64|91.6|92.07|92.02|91.56|91.53|617948
1649937000000|2022-04-14 11:50:00|91.65|91.58|91.45|91.42|91.7|91.64|91.44|91.42|155808
1649937300000|2022-04-14 11:55:00|91.46|91.4|91.52|91.48|91.53|91.49|91.28|91.22|94948
1649937600000|2022-04-14 12:00:00|91.5|91.46|91.47|91.42|91.61|91.57|91.41|91.38|56492
1649937900000|2022-04-14 12:05:00|91.48|91.44|91.65|91.61|91.67|91.61|91.48|91.42|91784
1649938200000|2022-04-14 12:10:00|91.67|91.6|91.7|91.65|91.74|91.68|91.56|91.53|65250
1649938500000|2022-04-14 12:15:00|91.72|91.67|91.7|91.65|91.8|91.75|91.62|91.59|205213
1649938800000|2022-04-14 12:20:00|91.69|91.66|91.73|91.69|91.79|91.75|91.66|91.64|276950
1649939100000|2022-04-14 12:25:00|91.76|91.7|91.8|91.77|91.87|91.82|91.73|91.69|136687
1649939400000|2022-04-14 12:30:00|91.79|91.76|91.76|91.73|91.92|91.83|91.74|91.69|321516
1649939700000|2022-04-14 12:35:00|91.78|91.75|91.79|91.75|91.87|91.82|91.69|91.65|119737
1649940000000|2022-04-14 12:40:00|91.78|91.74|91.79|91.75|91.85|91.81|91.73|91.71|79680
1649940300000|2022-04-14 12:45:00|91.8|91.77|92.13|92.1|92.22|92.17|91.77|91.74|256575
1649940600000|2022-04-14 12:50:00|92.14|92.11|92.1|92.04|92.17|92.13|91.95|91.92|401974
1649940900000|2022-04-14 12:55:00|92.12|92.06|92.18|92.15|92.39|92.33|92.09|92.02|183652
1649941200000|2022-04-14 13:00:00|92.2|92.16|92.22|92.19|92.26|92.22|92.13|92.1|196525
1649941500000|2022-04-14 13:05:00|92.21|92.18|92.1|92.05|92.24|92.2|92.07|92.02|61876
1649941800000|2022-04-14 13:10:00|92.12|92.06|92.42|92.37|92.45|92.4|92.12|92.06|212809
1649942100000|2022-04-14 13:15:00|92.44|92.38|92.5|92.45|92.71|92.65|92.44|92.38|672245
1649942400000|2022-04-14 13:20:00|92.45|92.44|92.5|92.47|92.55|92.51|92.38|92.33|180785
1649942700000|2022-04-14 13:25:00|92.49|92.45|92.44|92.39|92.66|92.62|92.41|92.37|695149
1649943000000|2022-04-14 13:30:00|92.46|92.42|92.81|92.78|93|92.98|92.44|92.4|947303
1649943300000|2022-04-14 13:35:00|92.82|92.79|93|92.94|93|92.97|92.66|92.62|664761
1649943600000|2022-04-14 13:40:00|92.99|92.95|92.77|92.73|93.1|93.05|92.68|92.6|1336030
1649943900000|2022-04-14 13:45:00|92.78|92.74|92.99|92.94|93.06|93.01|92.7|92.68|768735
1649944200000|2022-04-14 13:50:00|92.96|92.92|93.06|93.02|93.16|93.13|92.91|92.87|664156
1649944500000|2022-04-14 13:55:00|93.05|93.01|93.03|93|93.25|93.21|92.95|92.91|286101
1649944800000|2022-04-14 14:00:00|93.04|93.01|93.14|93.12|93.31|93.27|92.96|92.92|737636
1649945100000|2022-04-14 14:05:00|93.15|93.1|93.2|93.14|93.26|93.21|92.92|92.88|421461
1649945400000|2022-04-14 14:10:00|93.19|93.17|93.33|93.29|93.41|93.38|93.14|93.11|383340
1649945700000|2022-04-14 14:15:00|93.34|93.3|93.26|93.21|93.35|93.31|93.13|93.1|420946
1649946000000|2022-04-14 14:20:00|93.25|93.22|93.5|93.47|93.54|93.5|93.23|93.21|714811
1649946300000|2022-04-14 14:25:00|93.51|93.46|93.31|93.26|93.51|93.47|93.2|93.19|554869
1649946600000|2022-04-14 14:30:00|93.32|93.28|93.1|93.08|93.37|93.32|93.1|93.05|390710
1649946900000|2022-04-14 14:35:00|93.09|93.06|93.19|93.15|93.24|93.19|92.94|92.91|131286
1649947200000|2022-04-14 14:40:00|93.18|93.14|93.07|93.04|93.28|93.24|93.06|93.01|244289
1649947500000|2022-04-14 14:45:00|93.09|93.05|92.9|92.87|93.1|93.06|92.89|92.84|270587
1649947800000|2022-04-14 14:50:00|92.89|92.85|92.73|92.68|92.89|92.85|92.58|92.54|176703
1649948100000|2022-04-14 14:55:00|92.75|92.69|92.8|92.76|92.8|92.78|92.63|92.59|88195
1649948400000|2022-04-14 15:00:00|92.79|92.77|92.92|92.88|92.98|92.94|92.76|92.73|405695
1649948700000|2022-04-14 15:05:00|92.93|92.89|93.01|92.97|93.08|93.04|92.8|92.76|365634
1649949000000|2022-04-14 15:10:00|93|92.98|93.16|93.12|93.16|93.12|92.94|92.93|430235
1649949300000|2022-04-14 15:15:00|93.15|93.11|93.21|93.17|93.36|93.32|93.14|93.11|545981
1649949600000|2022-04-14 15:20:00|93.23|93.18|93.32|93.29|93.36|93.33|93.19|93.15|291152
1649949900000|2022-04-14 15:25:00|93.3|93.28|93.47|93.4|93.47|93.4|93.25|93.2|870456
1650351600000|2022-04-19 07:00:00|93.66|93.52|93.83|93.7|94.01|94|93.1|93|1046340
1650351900000|2022-04-19 07:05:00|93.85|93.7|93.78|93.65|94.2|94.04|93.36|93.26|138306
1650352200000|2022-04-19 07:10:00|93.75|93.64|93.93|93.82|94.15|94.05|93.6|93.48|121360
1650352500000|2022-04-19 07:15:00|93.91|93.8|93.75|93.65|94.09|93.98|93.39|93.3|137527
1650352800000|2022-04-19 07:20:00|93.77|93.67|94.01|93.91|94.08|93.98|93.63|93.53|73487
1650353100000|2022-04-19 07:25:00|93.99|93.92|94.03|93.93|94.38|94.29|93.95|93.85|124920
1650353400000|2022-04-19 07:30:00|93.99|93.89|93.98|93.91|94.2|94.15|93.85|93.77|546882
1650353700000|2022-04-19 07:35:00|93.97|93.92|93.95|93.89|94.04|93.97|93.63|93.58|294244
1650354000000|2022-04-19 07:40:00|93.93|93.85|94.01|93.96|94.06|94|93.66|93.6|119710
1650354300000|2022-04-19 07:45:00|94.03|93.97|95.1|95.06|95.23|95.14|93.99|93.92|1083444
1650354600000|2022-04-19 07:50:00|95.13|95.08|95.16|95.11|95.25|95.17|95.01|94.91|395589
1650354900000|2022-04-19 07:55:00|95.18|95.12|95.28|95.24|95.59|95.53|95.11|95.04|660959
1650355200000|2022-04-19 08:00:00|95.25|95.2|95.32|95.25|95.5|95.42|95.22|95.15|192077
1650355500000|2022-04-19 08:05:00|95.35|95.26|94.94|94.91|95.39|95.32|94.82|94.75|393053
1650355800000|2022-04-19 08:10:00|94.98|94.88|95.13|95.07|95.17|95.11|94.77|94.7|233408
1650356100000|2022-04-19 08:15:00|95.15|95.09|95.19|95.13|95.38|95.3|95.11|95.07|289616
1650356400000|2022-04-19 08:20:00|95.21|95.15|95.3|95.24|95.43|95.38|95.13|95.06|557667
1650356700000|2022-04-19 08:25:00|95.31|95.25|95.2|95.15|95.43|95.36|95.08|95.02|321977
1650357000000|2022-04-19 08:30:00|95.23|95.16|95.37|95.31|95.44|95.38|95.14|95.1|332156
1650357300000|2022-04-19 08:35:00|95.35|95.28|95.31|95.28|95.37|95.32|95.18|95.13|136446
1650357600000|2022-04-19 08:40:00|95.3|95.24|95.27|95.21|95.35|95.29|95.15|95.1|420820
1650357900000|2022-04-19 08:45:00|95.28|95.2|95.42|95.34|95.45|95.38|94.97|94.93|393010
1650358200000|2022-04-19 08:50:00|95.41|95.31|95.36|95.31|95.56|95.5|95.29|95.22|402716
1650358500000|2022-04-19 08:55:00|95.39|95.32|95.54|95.49|95.71|95.65|95.39|95.32|369177
1650358800000|2022-04-19 09:00:00|95.53|95.48|95.35|95.32|95.6|95.54|95.33|95.28|327731
1650359100000|2022-04-19 09:05:00|95.36|95.33|95.49|95.45|95.5|95.46|95.26|95.21|154114
1650359400000|2022-04-19 09:10:00|95.48|95.44|95.23|95.19|95.48|95.45|95.19|95.13|198127
1650359700000|2022-04-19 09:15:00|95.22|95.16|95.07|95.04|95.26|95.22|95.06|95.02|251081
1650360000000|2022-04-19 09:20:00|95.06|95.01|95.07|95.03|95.16|95.11|94.97|94.93|244504
1650360300000|2022-04-19 09:25:00|95.08|95.04|94.76|94.72|95.09|95.04|94.72|94.68|236082
1650360600000|2022-04-19 09:30:00|94.75|94.71|94.83|94.78|94.88|94.82|94.65|94.61|137088
1650360900000|2022-04-19 09:35:00|94.85|94.8|94.79|94.77|94.99|94.96|94.76|94.71|152232
1650361200000|2022-04-19 09:40:00|94.8|94.76|95.05|95.01|95.07|95.02|94.74|94.68|184875
1650361500000|2022-04-19 09:45:00|95.06|95.02|94.84|94.79|95.11|95.04|94.82|94.76|347075
1650361800000|2022-04-19 09:50:00|94.82|94.77|94.58|94.54|94.84|94.78|94.56|94.52|143572
1650362100000|2022-04-19 09:55:00|94.6|94.56|94.68|94.63|94.7|94.66|94.48|94.42|146160
1650362400000|2022-04-19 10:00:00|94.67|94.61|94.5|94.46|94.73|94.67|94.45|94.4|189041
1650362700000|2022-04-19 10:05:00|94.51|94.44|94.51|94.49|94.56|94.52|94.41|94.35|137036
1650363000000|2022-04-19 10:10:00|94.5|94.48|94.62|94.57|94.73|94.68|94.48|94.44|232823
1650363300000|2022-04-19 10:15:00|94.63|94.58|94.74|94.69|94.86|94.8|94.59|94.56|129894
1650363600000|2022-04-19 10:20:00|94.72|94.68|94.89|94.87|94.92|94.88|94.67|94.61|68292
1650363900000|2022-04-19 10:25:00|94.9|94.88|94.83|94.8|95|94.96|94.83|94.79|145143
1650364200000|2022-04-19 10:30:00|94.85|94.81|94.6|94.54|94.91|94.87|94.58|94.53|81926
1650364500000|2022-04-19 10:35:00|94.62|94.56|94.84|94.79|94.9|94.84|94.58|94.54|368506
1650364800000|2022-04-19 10:40:00|94.82|94.78|95.01|94.97|95.06|95|94.78|94.73|119674
1650365100000|2022-04-19 10:45:00|95.03|94.98|95.08|95.05|95.15|95.1|94.97|94.93|285712
1650365400000|2022-04-19 10:50:00|95.1|95.06|95.07|95.04|95.14|95.09|95.04|94.98|235640
1650365700000|2022-04-19 10:55:00|95.05|95.03|95.11|95.07|95.11|95.07|95|94.96|177277
1650366000000|2022-04-19 11:00:00|95.12|95.09|95.19|95.15|95.3|95.27|95.07|95.02|203583
1650366300000|2022-04-19 11:05:00|95.16|95.14|95.13|95.08|95.25|95.22|95.12|95.07|170515
1650366600000|2022-04-19 11:10:00|95.11|95.09|95.05|95.01|95.13|95.1|95.01|94.98|61676
1650366900000|2022-04-19 11:15:00|95.06|95.02|94.99|94.96|95.09|95.06|94.96|94.95|298312
1650367200000|2022-04-19 11:20:00|94.98|94.95|95.02|94.99|95.03|95.02|94.98|94.95|86252
1650367500000|2022-04-19 11:25:00|95.03|95|95.02|94.98|95.09|95.05|95|94.97|76898
1650367800000|2022-04-19 11:30:00|95.05|94.99|95.03|95.01|95.08|95.04|94.94|94.92|323688
1650368100000|2022-04-19 11:35:00|95.05|95|95.09|95.05|95.09|95.05|94.93|94.88|105585
1650368400000|2022-04-19 11:40:00|95.08|95.04|94.97|94.92|95.15|95.11|94.95|94.9|114003
1650368700000|2022-04-19 11:45:00|94.98|94.93|94.96|94.92|95.02|95|94.94|94.92|59924
1650369000000|2022-04-19 11:50:00|94.94|94.91|94.88|94.84|94.96|94.91|94.79|94.75|169946
1650369300000|2022-04-19 11:55:00|94.9|94.86|94.72|94.68|94.97|94.9|94.7|94.65|74536
1650369600000|2022-04-19 12:00:00|94.71|94.65|94.43|94.39|94.72|94.65|94.41|94.38|91548
1650369900000|2022-04-19 12:05:00|94.45|94.4|94.42|94.37|94.52|94.49|94.39|94.33|85143
1650370200000|2022-04-19 12:10:00|94.4|94.35|94.44|94.4|94.49|94.46|94.31|94.26|71882
1650370500000|2022-04-19 12:15:00|94.46|94.41|94.4|94.37|94.49|94.43|94.34|94.29|97976
1650370800000|2022-04-19 12:20:00|94.39|94.38|94.65|94.59|94.66|94.6|94.34|94.29|128340
1650371100000|2022-04-19 12:25:00|94.67|94.6|94.69|94.66|94.77|94.71|94.64|94.59|41790
1650371400000|2022-04-19 12:30:00|94.67|94.65|94.8|94.76|94.8|94.78|94.65|94.62|69752
1650371700000|2022-04-19 12:35:00|94.82|94.77|94.76|94.73|94.85|94.79|94.62|94.56|123943
1650372000000|2022-04-19 12:40:00|94.75|94.72|94.76|94.72|94.88|94.82|94.74|94.69|79080
1650372300000|2022-04-19 12:45:00|94.77|94.74|94.7|94.66|94.78|94.75|94.67|94.61|53355
1650372600000|2022-04-19 12:50:00|94.71|94.67|94.64|94.61|94.71|94.69|94.58|94.53|44815
1650372900000|2022-04-19 12:55:00|94.66|94.62|94.7|94.67|94.73|94.71|94.63|94.61|97901
1650373200000|2022-04-19 13:00:00|94.69|94.64|94.68|94.63|94.77|94.73|94.62|94.58|97604
1650373500000|2022-04-19 13:05:00|94.69|94.64|94.7|94.65|94.7|94.67|94.51|94.46|116682
1650373800000|2022-04-19 13:10:00|94.69|94.66|94.58|94.55|94.7|94.68|94.55|94.52|150978
1650374100000|2022-04-19 13:15:00|94.59|94.56|94.41|94.38|94.6|94.58|94.4|94.35|122913
1650374400000|2022-04-19 13:20:00|94.4|94.36|94.14|94.1|94.4|94.36|94.11|94.07|85529
1650374700000|2022-04-19 13:25:00|94.15|94.08|94.16|94.12|94.18|94.17|94.03|94|210650
1650375000000|2022-04-19 13:30:00|94.15|94.14|94.46|94.41|94.57|94.53|94.15|94.1|254682
1650375300000|2022-04-19 13:35:00|94.45|94.44|94.36|94.31|94.5|94.48|94.29|94.24|203882
1650375600000|2022-04-19 13:40:00|94.37|94.32|94.44|94.39|94.53|94.51|94.24|94.2|266399
1650375900000|2022-04-19 13:45:00|94.45|94.42|94.28|94.25|94.53|94.5|94.27|94.24|159350
1650376200000|2022-04-19 13:50:00|94.29|94.26|94.19|94.14|94.35|94.31|94.14|94.09|183873
1650376500000|2022-04-19 13:55:00|94.18|94.15|94.5|94.46|94.53|94.49|94.1|94.04|267444
1650376800000|2022-04-19 14:00:00|94.52|94.47|94.38|94.35|94.52|94.48|94.3|94.25|169981
1650377100000|2022-04-19 14:05:00|94.39|94.36|94.49|94.45|94.52|94.49|94.35|94.32|127198
1650377400000|2022-04-19 14:10:00|94.52|94.47|94.5|94.47|94.53|94.51|94.41|94.37|290445
1650377700000|2022-04-19 14:15:00|94.53|94.48|94.74|94.69|94.82|94.79|94.4|94.35|449316
1650378000000|2022-04-19 14:20:00|94.73|94.68|94.75|94.73|94.8|94.75|94.64|94.6|147351
1650378300000|2022-04-19 14:25:00|94.77|94.72|94.65|94.61|94.77|94.73|94.61|94.57|75196
1650378600000|2022-04-19 14:30:00|94.66|94.62|94.75|94.72|94.75|94.73|94.53|94.49|125247
1650378900000|2022-04-19 14:35:00|94.73|94.74|94.8|94.75|94.92|94.88|94.68|94.65|207138
1650379200000|2022-04-19 14:40:00|94.81|94.76|94.89|94.85|94.99|94.95|94.8|94.76|247374
1650379500000|2022-04-19 14:45:00|94.92|94.87|94.94|94.91|95.1|95.05|94.9|94.87|133544
1650379800000|2022-04-19 14:50:00|94.95|94.89|94.92|94.89|95.05|95.01|94.92|94.87|115735
1650380100000|2022-04-19 14:55:00|94.91|94.9|94.93|94.91|94.98|94.94|94.87|94.84|128376
1650380400000|2022-04-19 15:00:00|94.92|94.89|95.1|95.08|95.14|95.12|94.9|94.89|336231
1650380700000|2022-04-19 15:05:00|95.11|95.09|95.09|95.07|95.19|95.15|95.08|95.04|164073
1650381000000|2022-04-19 15:10:00|95.08|95.05|94.93|94.9|95.1|95.07|94.88|94.84|275900
1650381300000|2022-04-19 15:15:00|94.95|94.91|95.26|95.22|95.29|95.25|94.95|94.91|217327
1650381600000|2022-04-19 15:20:00|95.25|95.21|95.5|95.45|95.55|95.52|95.16|95.11|380001
1650381900000|2022-04-19 15:25:00|95.49|95.43|95.78|95.7|95.86|95.82|95.48|95.43|852165
1650438000000|2022-04-20 07:00:00|95.5|95.22|96.65|96.5|96.72|96.55|95.12|95|597536
1650438300000|2022-04-20 07:05:00|96.64|96.49|96.42|96.33|96.77|96.66|96.06|95.9|287110
1650438600000|2022-04-20 07:10:00|96.41|96.32|96.26|96.18|96.58|96.46|96.1|96.01|311885
1650438900000|2022-04-20 07:15:00|96.27|96.19|96.25|96.2|96.4|96.34|95.86|95.82|466739
1650439200000|2022-04-20 07:20:00|96.27|96.19|96.2|96.14|96.45|96.39|96.09|96.02|430688
1650439500000|2022-04-20 07:25:00|96.19|96.13|96.2|96.15|96.32|96.27|95.9|95.84|183951
1650439800000|2022-04-20 07:30:00|96.19|96.16|95.99|95.91|96.39|96.31|95.86|95.83|206241
1650440100000|2022-04-20 07:35:00|96|95.92|95.83|95.77|96.03|96|95.49|95.42|228563
1650440400000|2022-04-20 07:40:00|95.82|95.75|95.98|95.92|96.13|96.04|95.73|95.68|154656
1650440700000|2022-04-20 07:45:00|95.97|95.91|96.05|96|96.12|96.09|95.8|95.72|185241
1650441000000|2022-04-20 07:50:00|96.04|95.96|95.99|95.94|96.15|96.08|95.9|95.84|187634
1650441300000|2022-04-20 07:55:00|95.98|95.93|95.98|95.92|96.08|96.03|95.85|95.78|242213
1650441600000|2022-04-20 08:00:00|95.97|95.91|95.46|95.41|96.05|95.98|95.46|95.38|180996
1650441900000|2022-04-20 08:05:00|95.45|95.42|95.5|95.44|95.56|95.5|95.3|95.23|90685
1650442200000|2022-04-20 08:10:00|95.49|95.41|95.36|95.31|95.53|95.45|95.24|95.22|93103
1650442500000|2022-04-20 08:15:00|95.35|95.32|95.2|95.15|95.49|95.45|95.2|95.14|241432
1650442800000|2022-04-20 08:20:00|95.24|95.16|95.46|95.4|95.47|95.42|95.05|95|40577
1650443100000|2022-04-20 08:25:00|95.47|95.38|95.46|95.41|95.5|95.48|95.24|95.18|103841
1650443400000|2022-04-20 08:30:00|95.45|95.42|95.46|95.45|95.5|95.47|95.27|95.24|100319
1650443700000|2022-04-20 08:35:00|95.48|95.43|95.29|95.25|95.69|95.63|95.29|95.25|321618
1650444000000|2022-04-20 08:40:00|95.3|95.26|95.01|94.97|95.36|95.31|95.01|94.96|141104
1650444300000|2022-04-20 08:45:00|95|94.96|95.17|95.13|95.26|95.2|94.96|94.92|142660
1650444600000|2022-04-20 08:50:00|95.16|95.1|95.44|95.38|95.44|95.38|95.06|95.02|109184
1650444900000|2022-04-20 08:55:00|95.43|95.36|95.48|95.42|95.56|95.53|95.32|95.26|146083
1650445200000|2022-04-20 09:00:00|95.49|95.44|95.54|95.49|95.64|95.59|95.39|95.33|202382
1650445500000|2022-04-20 09:05:00|95.56|95.5|95.58|95.54|95.74|95.69|95.47|95.43|128713
1650445800000|2022-04-20 09:10:00|95.59|95.53|95.22|95.17|95.59|95.55|95.16|95.11|181841
1650446100000|2022-04-20 09:15:00|95.19|95.16|95.01|94.97|95.22|95.18|94.9|94.87|178617
1650446400000|2022-04-20 09:20:00|94.99|94.95|95.06|95.03|95.09|95.07|94.92|94.87|127320
1650446700000|2022-04-20 09:25:00|95.05|95|94.96|94.91|95.13|95.08|94.87|94.82|102324
1650447000000|2022-04-20 09:30:00|94.97|94.92|95.03|94.99|95.03|95.01|94.9|94.85|101753
1650447300000|2022-04-20 09:35:00|95.05|95|94.98|94.93|95.13|95.08|94.93|94.88|132057
1650447600000|2022-04-20 09:40:00|94.97|94.92|94.89|94.85|95.04|94.99|94.85|94.81|108769
1650447900000|2022-04-20 09:45:00|94.88|94.86|94.98|94.94|95.06|95.02|94.88|94.83|86430
1650448200000|2022-04-20 09:50:00|94.99|94.93|95.04|95|95.14|95.09|94.89|94.85|108140
1650448500000|2022-04-20 09:55:00|95.03|95.01|94.92|94.87|95.04|95.01|94.88|94.83|96683
1650448800000|2022-04-20 10:00:00|94.91|94.86|94.78|94.75|94.92|94.86|94.74|94.7|109337
1650449100000|2022-04-20 10:05:00|94.77|94.76|94.97|94.94|95.04|94.98|94.73|94.7|85507
1650449400000|2022-04-20 10:10:00|94.98|94.95|95.02|94.98|95.06|95|94.94|94.89|50328
1650449700000|2022-04-20 10:15:00|95|94.97|94.94|94.9|95.09|95.04|94.85|94.81|95525
1650450000000|2022-04-20 10:20:00|94.95|94.91|94.97|94.94|95.09|95.05|94.91|94.88|135421
1650450300000|2022-04-20 10:25:00|94.98|94.95|95.12|95.08|95.15|95.11|94.92|94.88|94974
1650450600000|2022-04-20 10:30:00|95.11|95.09|95.14|95.11|95.22|95.18|95.09|95.04|50210
1650450900000|2022-04-20 10:35:00|95.13|95.09|95.16|95.13|95.17|95.13|95.04|95.01|76093
1650451200000|2022-04-20 10:40:00|95.17|95.14|95.22|95.18|95.23|95.19|95.12|95.1|22715
1650451500000|2022-04-20 10:45:00|95.21|95.19|95.45|95.42|95.45|95.42|95.21|95.19|34594
1650451800000|2022-04-20 10:50:00|95.47|95.43|95.73|95.7|95.74|95.7|95.47|95.43|272761
1650452100000|2022-04-20 10:55:00|95.75|95.71|95.98|95.96|95.98|95.96|95.71|95.67|60925
1650452400000|2022-04-20 11:00:00|95.97|95.93|95.88|95.85|96.05|96|95.74|95.69|213590
1650452700000|2022-04-20 11:05:00|95.87|95.82|95.79|95.74|95.88|95.83|95.59|95.57|192252
1650453000000|2022-04-20 11:10:00|95.78|95.73|95.54|95.52|95.78|95.74|95.54|95.52|97587
1650453300000|2022-04-20 11:15:00|95.56|95.5|95.4|95.37|95.57|95.54|95.39|95.34|64553
1650453600000|2022-04-20 11:20:00|95.39|95.35|95.24|95.19|95.49|95.45|95.24|95.18|82345
1650453900000|2022-04-20 11:25:00|95.23|95.18|95.19|95.16|95.28|95.25|95.13|95.09|92299
1650454200000|2022-04-20 11:30:00|95.18|95.18|95.14|95.11|95.25|95.21|95.07|95.03|65707
1650454500000|2022-04-20 11:35:00|95.13|95.1|95.1|95.07|95.16|95.13|95.06|95.03|78463
1650454800000|2022-04-20 11:40:00|95.09|95.06|95.24|95.2|95.24|95.21|95.04|95.02|48643
1650455100000|2022-04-20 11:45:00|95.23|95.21|95.26|95.23|95.32|95.28|95.22|95.18|55966
1650455400000|2022-04-20 11:50:00|95.25|95.22|95.15|95.12|95.63|95.6|95.06|95.04|200976
1650455700000|2022-04-20 11:55:00|95.18|95.13|95.25|95.2|95.41|95.36|95.13|95.09|251663
1650456000000|2022-04-20 12:00:00|95.24|95.18|95.1|95.06|95.33|95.28|95.07|95.04|39134
1650456300000|2022-04-20 12:05:00|95.09|95.05|94.98|94.94|95.16|95.12|94.95|94.91|97786
1650456600000|2022-04-20 12:10:00|94.97|94.93|94.83|94.76|94.98|94.94|94.78|94.76|46585
1650456900000|2022-04-20 12:15:00|94.82|94.77|94.95|94.91|94.95|94.91|94.8|94.76|97629
1650457200000|2022-04-20 12:20:00|94.94|94.9|94.91|94.85|95|94.96|94.84|94.79|84290
1650457500000|2022-04-20 12:25:00|94.9|94.84|95.09|95.05|95.11|95.05|94.81|94.76|47114
1650457800000|2022-04-20 12:30:00|95.08|95.03|95.18|95.15|95.29|95.23|95.06|95|186843
1650458100000|2022-04-20 12:35:00|95.2|95.16|95.01|94.96|95.22|95.18|94.99|94.94|53425
1650458400000|2022-04-20 12:40:00|95|94.95|94.8|94.76|95.06|95.01|94.76|94.7|75314
1650458700000|2022-04-20 12:45:00|94.82|94.77|95.11|95.07|95.15|95.11|94.81|94.77|110567
1650459000000|2022-04-20 12:50:00|95.12|95.08|95.31|95.28|95.33|95.28|95.04|95|37992
1650459300000|2022-04-20 12:55:00|95.3|95.26|95.24|95.19|95.31|95.26|95.16|95.11|80202
1650459600000|2022-04-20 13:00:00|95.26|95.2|95.26|95.21|95.36|95.32|95.19|95.15|87660
1650459900000|2022-04-20 13:05:00|95.27|95.22|95.11|95.07|95.32|95.28|95.1|95.06|52434
1650460200000|2022-04-20 13:10:00|95.1|95.06|94.99|94.97|95.26|95.21|94.99|94.97|90020
1650460500000|2022-04-20 13:15:00|94.98|94.94|94.97|94.94|95.05|95|94.86|94.82|99349
1650460800000|2022-04-20 13:20:00|94.96|94.93|94.99|94.94|95.04|95|94.9|94.85|121542
1650461100000|2022-04-20 13:25:00|95|94.93|94.98|94.94|95.01|94.99|94.9|94.85|141716
1650461400000|2022-04-20 13:30:00|95|94.95|94.91|94.88|95.01|94.99|94.72|94.69|242409
1650461700000|2022-04-20 13:35:00|94.94|94.89|95.05|95|95.1|95.06|94.78|94.75|191188
1650462000000|2022-04-20 13:40:00|95.04|95.01|94.62|94.6|95.06|95.02|94.59|94.57|183520
1650462300000|2022-04-20 13:45:00|94.61|94.59|94.4|94.36|94.64|94.61|94.37|94.32|261975
1650462600000|2022-04-20 13:50:00|94.41|94.37|94.14|94.1|94.48|94.46|94.13|94.1|288719
1650462900000|2022-04-20 13:55:00|94.13|94.11|94.1|94.05|94.19|94.14|94.01|94|217788
1650463200000|2022-04-20 14:00:00|94.09|94.03|93.96|93.95|94.09|94.06|93.87|93.83|281748
1650463500000|2022-04-20 14:05:00|93.95|93.93|93.8|93.76|93.99|93.96|93.69|93.64|216130
1650463800000|2022-04-20 14:10:00|93.81|93.75|93.84|93.81|93.95|93.92|93.78|93.74|470951
1650464100000|2022-04-20 14:15:00|93.83|93.8|93.59|93.55|93.86|93.83|93.55|93.52|341005
1650464400000|2022-04-20 14:20:00|93.58|93.54|93.71|93.69|93.8|93.78|93.56|93.52|139558
1650464700000|2022-04-20 14:25:00|93.72|93.7|93.5|93.46|93.75|93.71|93.39|93.36|277383
1650465000000|2022-04-20 14:30:00|93.49|93.47|93.63|93.61|93.69|93.68|93.48|93.46|321048
1650465300000|2022-04-20 14:35:00|93.62|93.62|93.63|93.6|93.71|93.69|93.59|93.56|180218
1650465600000|2022-04-20 14:40:00|93.65|93.61|93.69|93.66|93.79|93.76|93.63|93.6|300221
1650465900000|2022-04-20 14:45:00|93.71|93.67|93.81|93.79|93.86|93.83|93.69|93.66|464747
1650466200000|2022-04-20 14:50:00|93.8|93.77|93.8|93.76|93.87|93.84|93.76|93.75|184132
1650466500000|2022-04-20 14:55:00|93.81|93.77|93.77|93.75|93.85|93.82|93.74|93.72|220922
1650466800000|2022-04-20 15:00:00|93.76|93.73|93.83|93.81|93.89|93.86|93.75|93.72|223113
1650467100000|2022-04-20 15:05:00|93.82|93.8|93.83|93.8|93.87|93.85|93.77|93.75|40303896
1650467400000|2022-04-20 15:10:00|93.82|93.81|93.82|93.81|93.84|93.83|93.79|93.76|226685
1650467700000|2022-04-20 15:15:00|93.83|93.82|93.86|93.84|93.91|93.88|93.74|93.73|293538
1650468000000|2022-04-20 15:20:00|93.87|93.85|93.78|93.76|93.88|93.86|93.76|93.75|40458494
1650468300000|2022-04-20 15:25:00|93.77|93.77|93.97|93.94|93.97|93.94|93.77|93.75|177375
1650524400000|2022-04-21 07:00:00|94.99|94|94.78|94.68|94.99|94.73|93.9|93.79|367554
1650524700000|2022-04-21 07:05:00|94.77|94.67|95.21|95.11|95.33|95.2|94.67|94.57|284678
1650525000000|2022-04-21 07:10:00|95.2|95.1|94.9|94.8|95.24|95.14|94.78|94.67|432045
1650525300000|2022-04-21 07:15:00|94.89|94.79|94.9|94.85|95.24|95.17|94.77|94.68|147326
1650525600000|2022-04-21 07:20:00|94.96|94.84|95.01|94.94|95.15|95.07|94.8|94.73|107844
1650525900000|2022-04-21 07:25:00|95|94.96|95.02|94.97|95.23|95.17|94.91|94.85|128506
1650526200000|2022-04-21 07:30:00|95.01|94.98|95.29|95.24|95.56|95.52|94.94|94.89|594848
1650526500000|2022-04-21 07:35:00|95.3|95.25|95.4|95.33|95.53|95.47|95.15|95.12|363576
1650526800000|2022-04-21 07:40:00|95.41|95.34|95.39|95.32|95.7|95.63|95.17|95.12|268959
1650527100000|2022-04-21 07:45:00|95.38|95.33|95.02|94.97|95.39|95.34|94.88|94.81|254070
1650527400000|2022-04-21 07:50:00|95.04|94.98|95.25|95.2|95.39|95.33|94.99|94.93|209998
1650527700000|2022-04-21 07:55:00|95.24|95.18|95.34|95.28|95.51|95.45|95.12|95.05|188632
1650528000000|2022-04-21 08:00:00|95.37|95.29|95.53|95.48|95.76|95.68|95.32|95.24|88214
1650528300000|2022-04-21 08:05:00|95.51|95.49|95.56|95.51|95.71|95.64|95.42|95.37|142785
1650528600000|2022-04-21 08:10:00|95.59|95.52|95.49|95.45|95.64|95.58|95.46|95.4|175693
1650528900000|2022-04-21 08:15:00|95.52|95.46|95.85|95.8|95.94|95.89|95.46|95.41|454419
1650529200000|2022-04-21 08:20:00|95.84|95.79|95.85|95.82|95.99|95.92|95.73|95.66|529453
1650529500000|2022-04-21 08:25:00|95.86|95.83|96.01|95.96|96.08|96.01|95.83|95.78|510709
1650529800000|2022-04-21 08:30:00|96|95.95|95.99|95.97|96.23|96.17|95.89|95.84|453638
1650530100000|2022-04-21 08:35:00|95.98|95.95|95.82|95.8|96.07|96.01|95.79|95.74|195205
1650530400000|2022-04-21 08:40:00|95.81|95.78|95.66|95.59|95.89|95.83|95.61|95.56|134836
1650530700000|2022-04-21 08:45:00|95.67|95.6|95.58|95.53|95.83|95.76|95.56|95.52|123610
1650531000000|2022-04-21 08:50:00|95.6|95.52|95.58|95.52|95.75|95.69|95.55|95.52|178476
1650531300000|2022-04-21 08:55:00|95.59|95.53|95.62|95.57|95.68|95.62|95.52|95.5|115337
1650531600000|2022-04-21 09:00:00|95.64|95.58|95.61|95.56|95.75|95.71|95.59|95.55|102415
1650531900000|2022-04-21 09:05:00|95.6|95.57|95.6|95.56|95.73|95.68|95.5|95.49|154168
1650532200000|2022-04-21 09:10:00|95.58|95.55|96|95.94|96|95.98|95.53|95.49|164972
1650532500000|2022-04-21 09:15:00|95.99|95.96|95.87|95.83|96|95.96|95.82|95.77|213618
1650532800000|2022-04-21 09:20:00|95.88|95.84|96|95.94|96.14|96.09|95.88|95.84|199047
1650533100000|2022-04-21 09:25:00|95.99|95.95|95.98|95.94|96.1|96.05|95.91|95.86|117131
1650533400000|2022-04-21 09:30:00|95.97|95.92|95.87|95.84|95.98|95.95|95.85|95.81|164922
1650533700000|2022-04-21 09:35:00|95.89|95.85|95.87|95.81|95.97|95.92|95.79|95.76|80862
1650534000000|2022-04-21 09:40:00|95.86|95.82|95.95|95.91|95.95|95.92|95.67|95.66|101376
1650534300000|2022-04-21 09:45:00|95.94|95.9|95.74|95.71|95.94|95.9|95.69|95.65|204811
1650534600000|2022-04-21 09:50:00|95.73|95.7|95.74|95.7|95.88|95.84|95.7|95.68|136886
1650534900000|2022-04-21 09:55:00|95.77|95.71|95.82|95.77|95.83|95.78|95.62|95.58|95753
1650535200000|2022-04-21 10:00:00|95.81|95.75|95.95|95.91|96.03|95.98|95.78|95.72|49441
1650535500000|2022-04-21 10:05:00|95.96|95.9|96.1|96.06|96.12|96.07|95.93|95.9|130421
1650535800000|2022-04-21 10:10:00|96.09|96.07|96.19|96.13|96.2|96.15|96|95.97|116529
1650536100000|2022-04-21 10:15:00|96.18|96.14|96.07|96.03|96.32|96.27|96.05|96.02|255621
1650536400000|2022-04-21 10:20:00|96.05|96.02|96.06|96|96.11|96.06|95.96|95.93|132200
1650536700000|2022-04-21 10:25:00|96.07|96.01|95.9|95.86|96.08|96.05|95.88|95.83|74506
1650537000000|2022-04-21 10:30:00|95.92|95.87|95.93|95.88|95.94|95.89|95.7|95.64|65819
1650537300000|2022-04-21 10:35:00|95.91|95.89|96.04|95.99|96.13|96.08|95.83|95.79|75857
1650537600000|2022-04-21 10:40:00|96.06|96|95.97|95.92|96.07|96.03|95.84|95.8|203822
1650537900000|2022-04-21 10:45:00|95.96|95.93|95.93|95.89|95.98|95.94|95.78|95.75|214461
1650538200000|2022-04-21 10:50:00|95.94|95.9|95.9|95.86|96.02|95.98|95.87|95.83|158595
1650538500000|2022-04-21 10:55:00|95.89|95.87|95.96|95.91|96.01|95.95|95.79|95.74|61383
1650538800000|2022-04-21 11:00:00|95.97|95.92|95.94|95.9|96.04|96|95.68|95.63|179289
1650539100000|2022-04-21 11:05:00|95.93|95.88|96.2|96.16|96.2|96.17|95.84|95.8|46578
1650539400000|2022-04-21 11:10:00|96.19|96.17|96.23|96.19|96.39|96.33|96.16|96.13|172750
1650539700000|2022-04-21 11:15:00|96.26|96.21|96.32|96.29|96.37|96.32|96.22|96.19|109403
1650540000000|2022-04-21 11:20:00|96.34|96.3|96.3|96.26|96.34|96.3|96.21|96.16|75252
1650540300000|2022-04-21 11:25:00|96.29|96.27|96.23|96.19|96.34|96.3|96.12|96.07|51807
1650540600000|2022-04-21 11:30:00|96.24|96.18|96.24|96.21|96.27|96.22|96.14|96.11|34091
1650540900000|2022-04-21 11:35:00|96.25|96.22|96.25|96.2|96.31|96.27|96.15|96.11|246790
1650541200000|2022-04-21 11:40:00|96.24|96.18|96.27|96.23|96.4|96.33|96.22|96.17|267344
1650541500000|2022-04-21 11:45:00|96.26|96.24|96.36|96.32|96.4|96.34|96.17|96.12|108784
1650541800000|2022-04-21 11:50:00|96.37|96.33|96.35|96.32|96.42|96.36|96.25|96.21|152453
1650542100000|2022-04-21 11:55:00|96.34|96.31|96.17|96.13|96.36|96.32|96.15|96.11|480286
1650542400000|2022-04-21 12:00:00|96.16|96.12|96.46|96.41|96.47|96.41|96.15|96.12|60550
1650542700000|2022-04-21 12:05:00|96.47|96.42|96.4|96.36|96.47|96.43|96.35|96.32|297217
1650543000000|2022-04-21 12:10:00|96.39|96.37|96.49|96.45|96.6|96.57|96.38|96.34|499176
1650543300000|2022-04-21 12:15:00|96.5|96.44|96.55|96.51|96.59|96.56|96.44|96.41|145385
1650543600000|2022-04-21 12:20:00|96.57|96.52|96.63|96.6|96.67|96.64|96.49|96.44|129664
1650543900000|2022-04-21 12:25:00|96.62|96.59|96.82|96.77|96.84|96.8|96.6|96.59|197881
1650544200000|2022-04-21 12:30:00|96.79|96.75|96.73|96.69|96.82|96.76|96.62|96.59|230757
1650544500000|2022-04-21 12:35:00|96.75|96.7|96.86|96.81|96.88|96.84|96.7|96.67|254561
1650544800000|2022-04-21 12:40:00|96.87|96.82|96.9|96.87|97|96.95|96.87|96.82|110423
1650545100000|2022-04-21 12:45:00|96.91|96.89|97.18|97.15|97.25|97.22|96.9|96.89|889330
1650545400000|2022-04-21 12:50:00|97.17|97.13|97.01|96.96|97.17|97.14|96.92|96.87|305170
1650545700000|2022-04-21 12:55:00|97.03|96.97|97.24|97.19|97.25|97.21|97.02|96.97|248660
1650546000000|2022-04-21 13:00:00|97.23|97.2|97.16|97.12|97.33|97.29|97.06|97.04|669377
1650546300000|2022-04-21 13:05:00|97.15|97.13|97.29|97.25|97.47|97.43|97.15|97.12|293823
1650546600000|2022-04-21 13:10:00|97.28|97.23|97.2|97.16|97.31|97.27|97.13|97.11|269374
1650546900000|2022-04-21 13:15:00|97.21|97.17|96.9|96.87|97.24|97.2|96.86|96.82|192344
1650547200000|2022-04-21 13:20:00|96.89|96.85|96.61|96.59|96.9|96.85|96.61|96.56|154860
1650547500000|2022-04-21 13:25:00|96.62|96.58|96.75|96.71|96.81|96.78|96.56|96.51|319782
1650547800000|2022-04-21 13:30:00|96.76|96.72|97|96.96|97.01|96.96|96.71|96.68|165435
1650548100000|2022-04-21 13:35:00|96.99|96.97|96.99|96.96|97.19|97.15|96.97|96.93|511638
1650548400000|2022-04-21 13:40:00|97.01|96.97|97.03|96.99|97.15|97.11|96.88|96.84|113045
1650548700000|2022-04-21 13:45:00|97.04|97|96.92|96.88|97.14|97.11|96.81|96.77|214734
1650549000000|2022-04-21 13:50:00|96.93|96.89|96.84|96.8|96.97|96.94|96.64|96.62|452924
1650549300000|2022-04-21 13:55:00|96.83|96.79|96.9|96.86|97.03|96.98|96.82|96.78|272869
1650549600000|2022-04-21 14:00:00|96.92|96.87|96.62|96.57|96.96|96.91|96.62|96.57|251750
1650549900000|2022-04-21 14:05:00|96.61|96.62|96.53|96.5|96.73|96.68|96.49|96.45|150148
1650550200000|2022-04-21 14:10:00|96.54|96.51|96.69|96.65|96.73|96.7|96.52|96.5|176895
1650550500000|2022-04-21 14:15:00|96.7|96.66|96.82|96.78|96.92|96.89|96.66|96.64|234239
1650550800000|2022-04-21 14:20:00|96.83|96.79|96.75|96.71|96.85|96.81|96.57|96.54|213439
1650551100000|2022-04-21 14:25:00|96.76|96.72|96.82|96.8|96.92|96.9|96.69|96.65|163847
1650551400000|2022-04-21 14:30:00|96.81|96.81|96.77|96.74|96.87|96.85|96.69|96.66|121829
1650551700000|2022-04-21 14:35:00|96.78|96.75|96.99|96.96|97|96.99|96.77|96.74|353186
1650552000000|2022-04-21 14:40:00|96.98|96.97|97.01|96.99|97.1|97.06|96.89|96.85|231172
1650552300000|2022-04-21 14:45:00|97|96.98|96.86|96.83|97.03|96.99|96.79|96.75|257175
1650552600000|2022-04-21 14:50:00|96.87|96.8|96.93|96.91|96.98|96.94|96.82|96.79|114461
1650552900000|2022-04-21 14:55:00|96.92|96.9|96.75|96.74|96.98|96.95|96.75|96.74|137353
1650553200000|2022-04-21 15:00:00|96.74|96.73|96.66|96.64|96.79|96.76|96.55|96.52|411515
1650553500000|2022-04-21 15:05:00|96.67|96.65|96.28|96.24|96.71|96.68|96.28|96.24|304318
1650553800000|2022-04-21 15:10:00|96.27|96.25|96.22|96.17|96.41|96.38|96.17|96.15|436231
1650554100000|2022-04-21 15:15:00|96.21|96.18|96.13|96.11|96.3|96.19|96.03|95.99|678942
1650554400000|2022-04-21 15:20:00|96.12|96.09|96.37|96.34|96.38|96.34|96.03|96.02|428636
1650554700000|2022-04-21 15:25:00|96.36|96.33|96.8|96.75|96.82|96.75|96.36|96.33|521865
1650610800000|2022-04-22 07:00:00|95.73|95.12|95.51|95.39|95.8|95.69|94.96|94.81|480066
1650611100000|2022-04-22 07:05:00|95.5|95.4|95.17|95.05|95.83|95.69|95.09|95|125866
1650611400000|2022-04-22 07:10:00|95.12|95.03|95.25|95.18|95.83|95.78|95.08|95|468845
1650611700000|2022-04-22 07:15:00|95.3|95.19|95.19|95.11|95.6|95.51|95.17|95.1|378458
1650612000000|2022-04-22 07:20:00|95.21|95.12|94.81|94.73|95.32|95.24|94.75|94.68|359704
1650612300000|2022-04-22 07:25:00|94.73|94.71|95.36|95.28|95.51|95.41|94.73|94.66|193276
1650612600000|2022-04-22 07:30:00|95.35|95.26|95.17|95.1|95.39|95.34|95.12|95.04|202881
1650612900000|2022-04-22 07:35:00|95.15|95.11|95.18|95.11|95.31|95.26|95.04|95|188185
1650613200000|2022-04-22 07:40:00|95.17|95.09|95.34|95.31|95.46|95.38|95.06|95|106551
1650613500000|2022-04-22 07:45:00|95.33|95.29|95.1|95.03|95.49|95.42|94.98|94.92|143620
1650613800000|2022-04-22 07:50:00|95.11|95.02|95.1|95.03|95.26|95.19|94.88|94.81|116278
1650614100000|2022-04-22 07:55:00|95.12|95.04|94.98|94.9|95.16|95.07|94.83|94.76|281008
1650614400000|2022-04-22 08:00:00|94.94|94.89|94.8|94.72|94.95|94.92|94.68|94.61|271302
1650614700000|2022-04-22 08:05:00|94.81|94.74|94.93|94.88|95.14|95.08|94.62|94.55|225976
1650615000000|2022-04-22 08:10:00|94.92|94.87|94.84|94.79|95.06|95|94.78|94.73|262449
1650615300000|2022-04-22 08:15:00|94.83|94.77|94.57|94.54|94.96|94.88|94.57|94.51|189846
1650615600000|2022-04-22 08:20:00|94.58|94.55|94.61|94.55|94.71|94.64|94.43|94.37|145544
1650615900000|2022-04-22 08:25:00|94.6|94.53|94.74|94.67|94.83|94.77|94.57|94.51|86037
1650616200000|2022-04-22 08:30:00|94.73|94.65|94.58|94.55|94.79|94.72|94.58|94.51|71198
1650616500000|2022-04-22 08:35:00|94.57|94.53|94.84|94.81|94.96|94.89|94.48|94.43|97250
1650616800000|2022-04-22 08:40:00|94.85|94.82|94.55|94.5|94.86|94.83|94.52|94.48|93683
1650617100000|2022-04-22 08:45:00|94.57|94.51|94.66|94.59|94.76|94.7|94.51|94.46|140182
1650617400000|2022-04-22 08:50:00|94.67|94.6|94.13|94.08|94.67|94.61|94.12|94.08|249141
1650617700000|2022-04-22 08:55:00|94.12|94.06|94.19|94.15|94.24|94.19|94.07|94.02|111506
1650618000000|2022-04-22 09:00:00|94.18|94.16|93.92|93.89|94.24|94.19|93.85|93.81|379439
1650618300000|2022-04-22 09:05:00|93.94|93.9|94|93.97|94.1|94.05|93.9|93.85|125525
1650618600000|2022-04-22 09:10:00|94.02|93.99|94.02|93.96|94.07|94.01|93.88|93.86|150613
1650618900000|2022-04-22 09:15:00|94.01|93.97|94.04|93.97|94.14|94.09|93.98|93.94|78909
1650619200000|2022-04-22 09:20:00|94.03|93.98|93.78|93.74|94.07|94.02|93.72|93.67|154211
1650619500000|2022-04-22 09:25:00|93.79|93.76|93.85|93.81|93.9|93.86|93.64|93.62|122210
1650619800000|2022-04-22 09:30:00|93.84|93.8|93.84|93.8|93.99|93.94|93.8|93.75|171521
1650620100000|2022-04-22 09:35:00|93.86|93.79|93.69|93.66|93.87|93.83|93.65|93.6|145949
1650620400000|2022-04-22 09:40:00|93.68|93.67|93.34|93.31|93.72|93.68|93.31|93.26|250667
1650620700000|2022-04-22 09:45:00|93.37|93.29|93.6|93.56|93.65|93.6|93.3|93.26|120617
1650621000000|2022-04-22 09:50:00|93.58|93.53|93.26|93.22|93.6|93.53|93.16|93.11|321179
1650621300000|2022-04-22 09:55:00|93.25|93.23|93.17|93.13|93.25|93.23|93.04|93|152783
1650621600000|2022-04-22 10:00:00|93.16|93.12|93.33|93.28|93.37|93.31|93.1|93.07|500087
1650621900000|2022-04-22 10:05:00|93.3|93.27|93.11|93.06|93.3|93.27|93.08|93.03|164388
1650622200000|2022-04-22 10:10:00|93.09|93.05|93.12|93.09|93.17|93.13|93.06|93.01|126927
1650622500000|2022-04-22 10:15:00|93.11|93.07|93.12|93.08|93.19|93.14|92.93|92.9|303957
1650622800000|2022-04-22 10:20:00|93.13|93.09|93.39|93.34|93.45|93.39|93.13|93.09|227778
1650623100000|2022-04-22 10:25:00|93.38|93.35|93.12|93.09|93.41|93.35|93.09|93.03|102273
1650623400000|2022-04-22 10:30:00|93.1|93.08|93.24|93.2|93.29|93.28|93.1|93.08|133054
1650623700000|2022-04-22 10:35:00|93.23|93.18|93.43|93.4|93.49|93.44|93.23|93.18|180493
1650624000000|2022-04-22 10:40:00|93.42|93.38|93.45|93.41|93.58|93.54|93.42|93.38|102696
1650624300000|2022-04-22 10:45:00|93.44|93.39|93.34|93.3|93.53|93.47|93.31|93.27|271672
1650624600000|2022-04-22 10:50:00|93.33|93.29|93.36|93.31|93.38|93.33|93.21|93.18|75840
1650624900000|2022-04-22 10:55:00|93.35|93.32|93.39|93.35|93.41|93.36|93.27|93.22|64702
1650625200000|2022-04-22 11:00:00|93.4|93.36|93.43|93.38|93.5|93.44|93.34|93.29|447785
1650625500000|2022-04-22 11:05:00|93.44|93.43|93.56|93.52|93.75|93.72|93.44|93.43|187645
1650625800000|2022-04-22 11:10:00|93.58|93.53|93.71|93.68|93.73|93.68|93.56|93.53|37634
1650626100000|2022-04-22 11:15:00|93.74|93.69|93.72|93.69|93.75|93.72|93.64|93.6|39712
1650626400000|2022-04-22 11:20:00|93.71|93.67|93.79|93.74|93.81|93.77|93.63|93.6|66431
1650626700000|2022-04-22 11:25:00|93.78|93.72|93.54|93.5|93.78|93.75|93.53|93.5|76029
1650627000000|2022-04-22 11:30:00|93.53|93.49|93.41|93.37|93.58|93.55|93.37|93.33|92137
1650627300000|2022-04-22 11:35:00|93.42|93.38|93.35|93.32|93.44|93.4|93.33|93.28|185722
1650627600000|2022-04-22 11:40:00|93.34|93.31|93.15|93.09|93.34|93.31|93.06|93.02|101886
1650627900000|2022-04-22 11:45:00|93.16|93.1|93.15|93.13|93.25|93.21|93.11|93.08|43742
1650628200000|2022-04-22 11:50:00|93.17|93.14|93.15|93.1|93.27|93.22|93.1|93.08|126901
1650628500000|2022-04-22 11:55:00|93.17|93.11|93.26|93.21|93.26|93.22|93.12|93.08|36175
1650628800000|2022-04-22 12:00:00|93.25|93.2|93.35|93.3|93.35|93.32|93.2|93.17|107935
1650629100000|2022-04-22 12:05:00|93.34|93.32|93.13|93.08|93.35|93.32|93.12|93.07|85859
1650629400000|2022-04-22 12:10:00|93.12|93.09|93.07|93.04|93.15|93.11|93.02|93|154759
1650629700000|2022-04-22 12:15:00|93.06|93.03|93.09|93.05|93.15|93.11|92.95|92.91|170017
1650630000000|2022-04-22 12:20:00|93.1|93.06|93.26|93.22|93.3|93.24|93.1|93.05|117662
1650630300000|2022-04-22 12:25:00|93.28|93.24|93.39|93.36|93.55|93.54|93.28|93.22|357658
1650630600000|2022-04-22 12:30:00|93.41|93.37|93.72|93.68|93.76|93.71|93.41|93.37|119479
1650630900000|2022-04-22 12:35:00|93.73|93.69|93.73|93.69|93.86|93.8|93.69|93.65|59985
1650631200000|2022-04-22 12:40:00|93.72|93.67|93.62|93.57|93.81|93.77|93.62|93.57|121225
1650631500000|2022-04-22 12:45:00|93.64|93.58|93.29|93.25|93.74|93.7|93.28|93.24|160047
1650631800000|2022-04-22 12:50:00|93.26|93.23|93.34|93.28|93.4|93.36|93.26|93.21|202912
1650632100000|2022-04-22 12:55:00|93.33|93.3|93.31|93.28|93.4|93.35|93.25|93.2|106709
1650632400000|2022-04-22 13:00:00|93.32|93.29|93.39|93.34|93.47|93.41|93.32|93.29|59131
1650632700000|2022-04-22 13:05:00|93.38|93.33|93.26|93.21|93.38|93.33|93.19|93.13|65606
1650633000000|2022-04-22 13:10:00|93.28|93.22|93.24|93.2|93.31|93.27|93.21|93.17|3596694
1650633300000|2022-04-22 13:15:00|93.25|93.21|93.04|92.99|93.27|93.22|92.97|92.91|213118
1650633600000|2022-04-22 13:20:00|93.05|93|93.06|93.01|93.12|93.08|92.97|92.92|79313
1650633900000|2022-04-22 13:25:00|93.05|93|92.93|92.89|93.07|93.04|92.9|92.88|64178
1650634200000|2022-04-22 13:30:00|92.95|92.9|93.36|93.31|93.41|93.36|92.88|92.86|180497
1650634500000|2022-04-22 13:35:00|93.34|93.3|93.11|93.06|93.4|93.36|93.11|93.05|137522
1650634800000|2022-04-22 13:40:00|93.12|93.07|93.22|93.18|93.37|93.33|93.09|93.05|181605
1650635100000|2022-04-22 13:45:00|93.21|93.17|93.34|93.3|93.65|93.61|93.2|93.17|197297
1650635400000|2022-04-22 13:50:00|93.26|93.21|93.67|93.62|93.71|93.65|93.21|93.19|127542
1650635700000|2022-04-22 13:55:00|93.65|93.6|93.69|93.65|93.84|93.79|93.57|93.54|121850
1650636000000|2022-04-22 14:00:00|93.67|93.64|93.88|93.85|94.08|94.03|93.64|93.61|122533
1650636300000|2022-04-22 14:05:00|93.87|93.83|93.95|93.92|94.17|94.13|93.84|93.82|92250
1650636600000|2022-04-22 14:10:00|93.94|93.9|93.72|93.69|94|93.95|93.72|93.66|45250
1650636900000|2022-04-22 14:15:00|93.74|93.71|93.3|93.24|93.75|93.72|93.28|93.22|76196
1650637200000|2022-04-22 14:20:00|93.29|93.23|93.09|93.07|93.4|93.35|93.04|93|303696
1650637500000|2022-04-22 14:25:00|93.13|93.06|93.17|93.16|93.28|93.24|93.1|93.06|78000
1650637800000|2022-04-22 14:30:00|93.19|93.14|93.01|92.98|93.3|93.26|93|92.98|169423
1650638100000|2022-04-22 14:35:00|93|92.97|93.06|93.03|93.22|93.18|92.96|92.93|119088
1650638400000|2022-04-22 14:40:00|93.04|93.02|92.85|92.82|93.04|93.02|92.8|92.76|169950
1650638700000|2022-04-22 14:45:00|92.84|92.83|92.94|92.9|92.97|92.95|92.79|92.75|284476
1650639000000|2022-04-22 14:50:00|92.95|92.91|92.7|92.65|92.98|92.95|92.7|92.65|222428
1650639300000|2022-04-22 14:55:00|92.69|92.66|92.39|92.36|92.72|92.68|92.38|92.35|321306
1650639600000|2022-04-22 15:00:00|92.4|92.37|92.49|92.45|92.73|92.68|92.4|92.37|324324
1650639900000|2022-04-22 15:05:00|92.48|92.46|92.64|92.61|92.67|92.64|92.46|92.45|195286
1650640200000|2022-04-22 15:10:00|92.63|92.6|92.5|92.46|92.75|92.71|92.5|92.46|253754
1650640500000|2022-04-22 15:15:00|92.5|92.47|92.41|92.39|92.54|92.51|92.37|92.35|275725
1650640800000|2022-04-22 15:20:00|92.4|92.37|92.25|92.21|92.46|92.44|92.23|92.2|446164
1650641100000|2022-04-22 15:25:00|92.24|92.2|92.1|92.05|92.27|92.25|92.1|92.04|485789
1650870000000|2022-04-25 07:00:00|90.17|90|89.44|89.34|90.17|90.01|89.13|89|1438644
1650870300000|2022-04-25 07:05:00|89.51|89.35|90.1|89.96|90.41|90.27|89.34|89.23|1176675
1650870600000|2022-04-25 07:10:00|90.09|89.95|90.05|89.94|90.58|90.39|89.37|89.22|806893
1650870900000|2022-04-25 07:15:00|90.04|89.91|91.22|91.1|91.38|91.28|89.96|89.83|1012667
1650871200000|2022-04-25 07:20:00|91.21|91.09|91.56|91.44|91.56|91.47|91.05|90.97|738029
1650871500000|2022-04-25 07:25:00|91.55|91.45|91.26|91.2|91.63|91.52|91.18|91.14|466499
1650871800000|2022-04-25 07:30:00|91.25|91.18|90.82|90.72|91.26|91.19|90.53|90.44|640230
1650872100000|2022-04-25 07:35:00|90.83|90.73|90.65|90.57|91.02|90.91|90.5|90.4|316983
1650872400000|2022-04-25 07:40:00|90.69|90.58|90.85|90.77|90.86|90.79|90.52|90.46|185005
1650872700000|2022-04-25 07:45:00|90.84|90.78|90.55|90.47|91.05|90.99|90.54|90.46|119524
1650873000000|2022-04-25 07:50:00|90.57|90.48|90.24|90.15|90.57|90.51|90.09|90|251084
1650873300000|2022-04-25 07:55:00|90.25|90.14|90.56|90.46|90.79|90.72|90.21|90.1|179653
1650873600000|2022-04-25 08:00:00|90.54|90.47|90.49|90.43|90.67|90.6|90.45|90.38|282547
1650873900000|2022-04-25 08:05:00|90.53|90.42|90.07|90|90.62|90.56|90.05|90|334475
1650874200000|2022-04-25 08:10:00|90.1|90.02|90.25|90.18|90.36|90.26|90.01|89.94|308571
1650874500000|2022-04-25 08:15:00|90.28|90.19|90.08|90.03|90.34|90.26|90.01|89.97|145429
1650874800000|2022-04-25 08:20:00|90.11|90.04|89.91|89.85|90.14|90.09|89.86|89.8|261876
1650875100000|2022-04-25 08:25:00|89.92|89.88|90.05|90|90.14|90.09|89.9|89.87|207111
1650875400000|2022-04-25 08:30:00|90.04|89.99|90.31|90.26|90.47|90.4|90.02|89.96|220541
1650875700000|2022-04-25 08:35:00|90.3|90.23|90.2|90.16|90.35|90.3|90.18|90.11|210305
1650876000000|2022-04-25 08:40:00|90.21|90.18|90.15|90.09|90.33|90.28|90.07|90|498749
1650876300000|2022-04-25 08:45:00|90.14|90.08|89.72|89.68|90.18|90.12|89.68|89.63|511018
1650876600000|2022-04-25 08:50:00|89.71|89.66|89.5|89.43|89.71|89.66|89.45|89.4|435085
1650876900000|2022-04-25 08:55:00|89.53|89.44|89.63|89.57|89.8|89.75|89.47|89.43|282584
1650877200000|2022-04-25 09:00:00|89.61|89.56|89.2|89.13|89.68|89.62|89.18|89.12|413297
1650877500000|2022-04-25 09:05:00|89.19|89.14|89.09|89.03|89.3|89.21|88.92|88.84|971389
1650877800000|2022-04-25 09:10:00|89.06|89.01|88.86|88.82|89.14|89.09|88.83|88.79|493515
1650878100000|2022-04-25 09:15:00|88.85|88.81|88.58|88.54|89|88.94|88.57|88.5|581884
1650878400000|2022-04-25 09:20:00|88.6|88.55|88.66|88.59|88.8|88.75|88.54|88.5|422534
1650878700000|2022-04-25 09:25:00|88.65|88.58|88.73|88.68|88.76|88.72|88.54|88.51|288068
1650879000000|2022-04-25 09:30:00|88.76|88.69|88.87|88.82|88.94|88.88|88.73|88.68|294233
1650879300000|2022-04-25 09:35:00|88.88|88.83|88.55|88.5|89.01|88.96|88.54|88.5|378523
1650879600000|2022-04-25 09:40:00|88.56|88.51|88.64|88.58|88.96|88.89|88.48|88.42|469990
1650879900000|2022-04-25 09:45:00|88.63|88.57|88.74|88.7|88.8|88.74|88.54|88.5|497496
1650880200000|2022-04-25 09:50:00|88.75|88.69|88.67|88.63|88.93|88.87|88.44|88.37|631164
1650880500000|2022-04-25 09:55:00|88.66|88.61|88.49|88.41|88.97|88.93|88.49|88.4|537307
1650880800000|2022-04-25 10:00:00|88.51|88.42|88.72|88.64|88.79|88.72|88.49|88.42|487704
1650881100000|2022-04-25 10:05:00|88.7|88.61|88.88|88.81|88.95|88.88|88.56|88.5|186644
1650881400000|2022-04-25 10:10:00|88.85|88.78|89|88.94|89.08|89.01|88.82|88.75|175316
1650881700000|2022-04-25 10:15:00|89.02|88.95|88.72|88.64|89.02|88.96|88.54|88.49|819281
1650882000000|2022-04-25 10:20:00|88.73|88.67|88.89|88.81|88.95|88.9|88.73|88.67|233796
1650882300000|2022-04-25 10:25:00|88.91|88.82|88.93|88.88|88.99|88.94|88.82|88.77|143951
1650882600000|2022-04-25 10:30:00|88.92|88.86|88.96|88.91|89.01|88.97|88.88|88.83|114284
1650882900000|2022-04-25 10:35:00|88.95|88.9|88.63|88.58|89|88.95|88.6|88.55|352400
1650883200000|2022-04-25 10:40:00|88.62|88.56|88.9|88.85|89|88.94|88.53|88.47|427365
1650883500000|2022-04-25 10:45:00|88.93|88.86|89.19|89.12|89.32|89.26|88.81|88.75|167121
1650883800000|2022-04-25 10:50:00|89.18|89.13|88.88|88.81|89.34|89.26|88.8|88.75|796271
1650884100000|2022-04-25 10:55:00|88.89|88.82|89.25|89.19|89.26|89.2|88.89|88.82|236185
1650884400000|2022-04-25 11:00:00|89.23|89.17|89.81|89.74|89.89|89.81|89.19|89.13|474224
1650884700000|2022-04-25 11:05:00|89.8|89.72|89.82|89.76|89.86|89.82|89.67|89.6|236366
1650885000000|2022-04-25 11:10:00|89.77|89.74|89.48|89.42|89.77|89.74|89.42|89.37|252522
1650885300000|2022-04-25 11:15:00|89.47|89.43|89.44|89.4|89.56|89.51|89.34|89.28|358195
1650885600000|2022-04-25 11:20:00|89.45|89.39|89.16|89.1|89.75|89.67|88.98|88.91|867150
1650885900000|2022-04-25 11:25:00|89.15|89.11|88.92|88.85|89.36|89.27|88.86|88.8|467941
1650886200000|2022-04-25 11:30:00|88.91|88.83|89.23|89.16|89.34|89.27|88.71|88.66|553784
1650886500000|2022-04-25 11:35:00|89.26|89.17|89.35|89.29|89.48|89.43|89.21|89.12|227496
1650886800000|2022-04-25 11:40:00|89.34|89.28|88.87|88.8|89.34|89.29|88.86|88.79|345585
1650887100000|2022-04-25 11:45:00|88.86|88.79|88.97|88.89|89.04|88.99|88.69|88.64|578619
1650887400000|2022-04-25 11:50:00|88.98|88.9|89.04|89|89.22|89.16|88.97|88.9|210924
1650887700000|2022-04-25 11:55:00|89.06|89.01|88.82|88.78|89.07|89.03|88.82|88.76|332041
1650888000000|2022-04-25 12:00:00|88.84|88.79|88.82|88.77|88.92|88.87|88.58|88.53|495592
1650888300000|2022-04-25 12:05:00|88.81|88.75|88.69|88.67|88.82|88.77|88.62|88.56|178182
1650888600000|2022-04-25 12:10:00|88.73|88.68|88.62|88.57|88.8|88.77|88.53|88.5|262120
1650888900000|2022-04-25 12:15:00|88.63|88.58|88.94|88.89|88.94|88.89|88.63|88.58|128449
1650889200000|2022-04-25 12:20:00|88.95|88.91|89.37|89.32|89.39|89.32|88.9|88.88|107172
1650889500000|2022-04-25 12:25:00|89.38|89.33|89.22|89.18|89.49|89.45|89.13|89.09|228689
1650889800000|2022-04-25 12:30:00|89.23|89.16|88.53|88.48|89.23|89.16|88.45|88.38|530918
1650890100000|2022-04-25 12:35:00|88.52|88.47|88.43|88.37|88.56|88.51|88.37|88.3|389462
1650890400000|2022-04-25 12:40:00|88.44|88.38|88.43|88.4|88.64|88.58|88.38|88.36|478005
1650890700000|2022-04-25 12:45:00|88.44|88.41|88.39|88.35|88.61|88.57|88.34|88.3|409357
1650891000000|2022-04-25 12:50:00|88.4|88.36|88.52|88.47|88.62|88.56|88.17|88.11|250650
1650891300000|2022-04-25 12:55:00|88.53|88.48|88.64|88.59|88.77|88.73|88.48|88.43|219591
1650891600000|2022-04-25 13:00:00|88.62|88.57|88.51|88.46|88.73|88.7|88.46|88.42|502880
1650891900000|2022-04-25 13:05:00|88.52|88.47|88.6|88.56|88.67|88.64|88.46|88.42|519269
1650892200000|2022-04-25 13:10:00|88.61|88.57|88.66|88.62|88.74|88.69|88.5|88.44|247217
1650892500000|2022-04-25 13:15:00|88.68|88.63|88.57|88.51|88.78|88.72|88.55|88.5|225786
1650892800000|2022-04-25 13:20:00|88.59|88.52|88.41|88.36|88.71|88.66|88.37|88.31|180335
1650893100000|2022-04-25 13:25:00|88.4|88.37|88.17|88.13|88.41|88.4|88.15|88.09|235963
1650893400000|2022-04-25 13:30:00|88.18|88.14|88.1|88.05|88.34|88.27|87.85|87.83|1650519
1650893700000|2022-04-25 13:35:00|88.11|88.06|88.36|88.3|88.62|88.56|88.11|88.05|1127184
1650894000000|2022-04-25 13:40:00|88.35|88.29|88.05|88|88.46|88.41|88.03|88|354857
1650894300000|2022-04-25 13:45:00|88.03|88.01|88.04|88|88.21|88.16|87.84|87.81|631007
1650894600000|2022-04-25 13:50:00|88.06|88.01|87.94|87.9|88.21|88.18|87.92|87.87|567828
1650894900000|2022-04-25 13:55:00|87.93|87.88|87.73|87.71|87.94|87.89|87.59|87.55|539471
1650895200000|2022-04-25 14:00:00|87.77|87.7|87.77|87.73|87.83|87.79|87.57|87.52|612400
1650895500000|2022-04-25 14:05:00|87.78|87.71|87.73|87.68|87.99|87.95|87.64|87.61|385102
1650895800000|2022-04-25 14:10:00|87.72|87.67|87.68|87.61|87.76|87.72|87.39|87.34|1365772
1650896100000|2022-04-25 14:15:00|87.67|87.64|87.63|87.6|87.71|87.67|87.46|87.43|466815
1650896400000|2022-04-25 14:20:00|87.66|87.61|87.83|87.77|87.85|87.81|87.43|87.38|544191
1650896700000|2022-04-25 14:25:00|87.84|87.78|87.88|87.83|88.14|88.08|87.84|87.78|426990
1650897000000|2022-04-25 14:30:00|87.94|87.85|88.1|88.05|88.26|88.21|87.93|87.85|214981
1650897300000|2022-04-25 14:35:00|88.09|88.03|87.97|87.93|88.18|88.14|87.91|87.87|528331
1650897600000|2022-04-25 14:40:00|87.98|87.95|87.81|87.78|88.03|87.98|87.75|87.7|267558
1650897900000|2022-04-25 14:45:00|87.8|87.77|87.81|87.75|87.86|87.82|87.67|87.65|325156
1650898200000|2022-04-25 14:50:00|87.8|87.77|87.28|87.25|87.8|87.77|87.24|87.19|931890
1650898500000|2022-04-25 14:55:00|87.27|87.26|87.11|87.07|87.48|87.44|87.07|87.04|634338
1650898800000|2022-04-25 15:00:00|87.1|87.05|87.31|87.27|87.43|87.4|87.06|87.01|649209
1650899100000|2022-04-25 15:05:00|87.29|87.26|87.46|87.41|87.53|87.49|87.27|87.22|382445
1650899400000|2022-04-25 15:10:00|87.44|87.42|87.27|87.24|87.48|87.44|87.22|87.21|360135
1650899700000|2022-04-25 15:15:00|87.26|87.23|87.49|87.45|87.67|87.63|87.25|87.21|465078
1650900000000|2022-04-25 15:20:00|87.48|87.44|87.55|87.52|87.66|87.64|87.48|87.44|230510
1650900300000|2022-04-25 15:25:00|87.56|87.53|87.39|87.34|87.85|87.81|87.32|87.28|1355004
1650956400000|2022-04-26 07:00:00|89|88.15|88.33|88.21|89.13|89.01|88|87.8|1290518
1650956700000|2022-04-26 07:05:00|88.32|88.19|87.62|87.5|88.42|88.32|87.5|87.4|668042
1650957000000|2022-04-26 07:10:00|87.61|87.52|87.05|86.95|87.67|87.6|86.97|86.87|845646
1650957300000|2022-04-26 07:15:00|87.03|86.94|87.19|87.1|87.27|87.18|86.8|86.73|846044
1650957600000|2022-04-26 07:20:00|87.18|87.09|87.74|87.68|87.86|87.77|87.01|86.94|842613
1650957900000|2022-04-26 07:25:00|87.79|87.69|87.67|87.59|87.83|87.74|87.44|87.4|502942
1650958200000|2022-04-26 07:30:00|87.66|87.57|87.09|87.02|87.66|87.58|87.05|87|568385
1650958500000|2022-04-26 07:35:00|87.08|87|87.33|87.26|87.38|87.29|87|86.93|199840
1650958800000|2022-04-26 07:40:00|87.31|87.23|88.12|88.05|88.3|88.24|87.29|87.23|320070
1650959100000|2022-04-26 07:45:00|88.11|88.01|88.03|87.96|88.24|88.16|87.84|87.8|146331
1650959400000|2022-04-26 07:50:00|88.04|87.97|88.03|87.97|88.41|88.32|87.97|87.9|198773
1650959700000|2022-04-26 07:55:00|88.09|87.98|87.92|87.85|88.13|88.06|87.9|87.83|196750
1650960000000|2022-04-26 08:00:00|87.91|87.84|87.55|87.51|87.94|87.87|87.53|87.5|224847
1650960300000|2022-04-26 08:05:00|87.54|87.48|87.5|87.43|87.65|87.62|87.4|87.32|122716
1650960600000|2022-04-26 08:10:00|87.51|87.45|87.34|87.29|87.58|87.52|87.3|87.28|372446
1650960900000|2022-04-26 08:15:00|87.33|87.3|87.58|87.53|87.76|87.7|87.33|87.29|213834
1650961200000|2022-04-26 08:20:00|87.6|87.54|88.02|87.96|88.05|88|87.57|87.52|224915
1650961500000|2022-04-26 08:25:00|88.01|87.97|87.9|87.85|88.08|88.04|87.85|87.82|114463
1650961800000|2022-04-26 08:30:00|87.91|87.86|87.82|87.77|87.93|87.89|87.76|87.73|103683
1650962100000|2022-04-26 08:35:00|87.83|87.79|87.63|87.58|87.86|87.81|87.58|87.53|84163
1650962400000|2022-04-26 08:40:00|87.62|87.59|87.61|87.59|87.77|87.73|87.61|87.58|158607
1650962700000|2022-04-26 08:45:00|87.63|87.6|87.49|87.43|87.66|87.61|87.45|87.41|222046
1650963000000|2022-04-26 08:50:00|87.51|87.44|87.58|87.54|87.7|87.65|87.37|87.35|139321
1650963300000|2022-04-26 08:55:00|87.61|87.55|87.56|87.51|87.72|87.69|87.48|87.42|215510
1650963600000|2022-04-26 09:00:00|87.57|87.52|87.45|87.41|87.6|87.55|87.43|87.38|104964
1650963900000|2022-04-26 09:05:00|87.44|87.42|87.56|87.51|87.63|87.58|87.31|87.28|287377
1650964200000|2022-04-26 09:10:00|87.55|87.5|87.41|87.38|87.61|87.56|87.32|87.29|125609
1650964500000|2022-04-26 09:15:00|87.4|87.36|87.47|87.42|87.49|87.46|87.3|87.28|118105
1650964800000|2022-04-26 09:20:00|87.46|87.41|87.39|87.35|87.46|87.41|87.34|87.29|101717
1650965100000|2022-04-26 09:25:00|87.4|87.36|87.56|87.51|87.71|87.67|87.38|87.33|168922
1650965400000|2022-04-26 09:30:00|87.58|87.5|87.65|87.61|87.68|87.64|87.5|87.46|45175
1650965700000|2022-04-26 09:35:00|87.64|87.62|87.65|87.61|87.72|87.67|87.5|87.46|159067
1650966000000|2022-04-26 09:40:00|87.64|87.6|87.53|87.5|87.76|87.73|87.53|87.5|197587
1650966300000|2022-04-26 09:45:00|87.54|87.51|87.44|87.39|87.59|87.55|87.4|87.36|99144
1650966600000|2022-04-26 09:50:00|87.43|87.38|87.31|87.26|87.44|87.39|87.26|87.22|120574
1650966900000|2022-04-26 09:55:00|87.3|87.27|87.58|87.53|87.68|87.66|87.26|87.23|162249
1650967200000|2022-04-26 10:00:00|87.57|87.52|87.71|87.66|87.76|87.7|87.56|87.51|104060
1650967500000|2022-04-26 10:05:00|87.7|87.67|87.67|87.63|87.73|87.7|87.59|87.54|88494
1650967800000|2022-04-26 10:10:00|87.68|87.64|87.49|87.44|87.73|87.69|87.46|87.41|175555
1650968100000|2022-04-26 10:15:00|87.5|87.45|87.53|87.5|87.59|87.55|87.39|87.35|257433
1650968400000|2022-04-26 10:20:00|87.52|87.49|87.48|87.44|87.8|87.74|87.48|87.44|208991
1650968700000|2022-04-26 10:25:00|87.47|87.43|87.27|87.22|87.47|87.44|87.23|87.2|68359
1650969000000|2022-04-26 10:30:00|87.26|87.23|87.26|87.21|87.37|87.33|87.16|87.13|50825
1650969300000|2022-04-26 10:35:00|87.27|87.22|87.35|87.3|87.37|87.32|87.17|87.12|196569
1650969600000|2022-04-26 10:40:00|87.36|87.29|87.41|87.36|87.52|87.47|87.26|87.22|347839
1650969900000|2022-04-26 10:45:00|87.4|87.37|87.37|87.33|87.47|87.42|87.34|87.3|45426
1650970200000|2022-04-26 10:50:00|87.38|87.34|87.39|87.34|87.5|87.46|87.35|87.33|65125
1650970500000|2022-04-26 10:55:00|87.41|87.35|87.38|87.34|87.54|87.5|87.34|87.3|72165
1650970800000|2022-04-26 11:00:00|87.37|87.33|87.18|87.14|87.38|87.33|87.16|87.12|125879
1650971100000|2022-04-26 11:05:00|87.17|87.12|87.54|87.48|87.54|87.49|87.13|87.1|103822
1650971400000|2022-04-26 11:10:00|87.56|87.49|87.47|87.43|87.6|87.54|87.42|87.36|95225
1650971700000|2022-04-26 11:15:00|87.46|87.42|87.7|87.66|87.7|87.67|87.36|87.34|109406
1650972000000|2022-04-26 11:20:00|87.69|87.65|87.51|87.48|87.7|87.66|87.49|87.44|154001
1650972300000|2022-04-26 11:25:00|87.5|87.47|87.47|87.42|87.54|87.5|87.4|87.36|71995
1650972600000|2022-04-26 11:30:00|87.46|87.43|87.47|87.42|87.58|87.53|87.34|87.31|73447
1650972900000|2022-04-26 11:35:00|87.48|87.43|87.29|87.24|87.51|87.47|87.27|87.23|305636
1650973200000|2022-04-26 11:40:00|87.3|87.23|87.43|87.39|87.45|87.41|87.27|87.23|145725
1650973500000|2022-04-26 11:45:00|87.44|87.4|87.46|87.41|87.52|87.47|87.36|87.33|46692
1650973800000|2022-04-26 11:50:00|87.45|87.4|87.44|87.41|87.58|87.54|87.43|87.39|58776
1650974100000|2022-04-26 11:55:00|87.45|87.39|87.31|87.26|87.45|87.39|87.19|87.14|107600
1650974400000|2022-04-26 12:00:00|87.33|87.27|87.33|87.28|87.44|87.4|87.27|87.25|153188
1650974700000|2022-04-26 12:05:00|87.34|87.29|87.4|87.36|87.44|87.4|87.26|87.25|129871
1650975000000|2022-04-26 12:10:00|87.39|87.37|87.36|87.33|87.49|87.45|87.36|87.33|141107
1650975300000|2022-04-26 12:15:00|87.35|87.32|87.44|87.39|87.46|87.41|87.32|87.28|110976
1650975600000|2022-04-26 12:20:00|87.43|87.4|87.41|87.38|87.55|87.53|87.3|87.28|201272
1650975900000|2022-04-26 12:25:00|87.42|87.36|87.37|87.34|87.48|87.43|87.36|87.34|157782
1650976200000|2022-04-26 12:30:00|87.38|87.35|87.35|87.3|87.38|87.36|87.2|87.19|177199
1650976500000|2022-04-26 12:35:00|87.34|87.28|87.07|87.01|87.34|87.3|86.88|86.83|596795
1650976800000|2022-04-26 12:40:00|87.06|86.99|87.03|86.97|87.12|87.07|86.93|86.87|181093
1650977100000|2022-04-26 12:45:00|87.02|86.96|87.13|87.09|87.18|87.13|86.99|86.94|127413
1650977400000|2022-04-26 12:50:00|87.14|87.1|87.21|87.16|87.27|87.23|87.08|87.05|119171
1650977700000|2022-04-26 12:55:00|87.2|87.15|87.21|87.17|87.26|87.19|87.09|87.04|120704
1650978000000|2022-04-26 13:00:00|87.25|87.18|87.1|87.05|87.29|87.24|87.08|87.03|89003
1650978300000|2022-04-26 13:05:00|87.09|87.06|87.1|87.03|87.12|87.07|86.8|86.76|118801
1650978600000|2022-04-26 13:10:00|87.09|87.04|86.86|86.8|87.1|87.05|86.83|86.79|124945
1650978900000|2022-04-26 13:15:00|86.85|86.81|86.87|86.83|87.02|86.97|86.79|86.76|222657
1650979200000|2022-04-26 13:20:00|86.86|86.84|86.41|86.38|86.86|86.84|86.33|86.26|631245
1650979500000|2022-04-26 13:25:00|86.42|86.39|86.44|86.38|86.55|86.5|86.31|86.25|187063
1650979800000|2022-04-26 13:30:00|86.43|86.39|86.19|86.15|86.52|86.47|86.13|86.08|679634
1650980100000|2022-04-26 13:35:00|86.18|86.16|86.09|86.06|86.26|86.23|86.05|86.03|330039
1650980400000|2022-04-26 13:40:00|86.08|86.05|85.69|85.64|86.09|86.07|85.62|85.58|1123156
1650980700000|2022-04-26 13:45:00|85.7|85.65|85.53|85.49|85.76|85.73|85.49|85.45|686000
1650981000000|2022-04-26 13:50:00|85.52|85.48|85.38|85.35|85.55|85.52|85.27|85.24|1015215
1650981300000|2022-04-26 13:55:00|85.37|85.36|85.35|85.28|85.46|85.43|85.24|85.2|373284
1650981600000|2022-04-26 14:00:00|85.32|85.27|85.4|85.37|85.49|85.45|85.23|85.2|556070
1650981900000|2022-04-26 14:05:00|85.41|85.39|85.47|85.44|85.73|85.7|85.34|85.31|565848
1650982200000|2022-04-26 14:10:00|85.48|85.42|85.54|85.51|85.69|85.65|85.41|85.37|710824
1650982500000|2022-04-26 14:15:00|85.53|85.5|85.18|85.14|85.55|85.54|85.16|85.12|414415
1650982800000|2022-04-26 14:20:00|85.17|85.13|85.13|85.11|85.26|85.25|85.04|85|666058
1650983100000|2022-04-26 14:25:00|85.12|85.1|85.33|85.29|85.35|85.31|85.04|85|893649
1650983400000|2022-04-26 14:30:00|85.34|85.3|85.18|85.14|85.43|85.42|85.07|85.05|900135
1650983700000|2022-04-26 14:35:00|85.17|85.15|85.02|85.01|85.23|85.19|85.02|85|997150
1650984000000|2022-04-26 14:40:00|85.04|85.02|84.56|84.52|85.09|85.05|84.43|84.4|1659409
1650984300000|2022-04-26 14:45:00|84.55|84.51|84.58|84.55|84.68|84.63|84.49|84.47|706451
1650984600000|2022-04-26 14:50:00|84.57|84.56|84.52|84.49|84.74|84.71|84.49|84.47|585559
1650984900000|2022-04-26 14:55:00|84.51|84.48|84.57|84.53|84.6|84.56|84.32|84.3|410654
1650985200000|2022-04-26 15:00:00|84.56|84.52|84.34|84.32|84.6|84.56|84.34|84.32|634256
1650985500000|2022-04-26 15:05:00|84.32|84.31|84.41|84.37|84.51|84.47|84.21|84.17|762896
1650985800000|2022-04-26 15:10:00|84.4|84.38|84.5|84.46|84.54|84.5|84.3|84.26|458706
1650986100000|2022-04-26 15:15:00|84.49|84.47|84.31|84.28|84.5|84.49|84.26|84.23|689394
1650986400000|2022-04-26 15:20:00|84.32|84.29|84.64|84.63|84.78|84.74|84.3|84.27|984807
1650986700000|2022-04-26 15:25:00|84.66|84.64|84.28|84.21|84.7|84.67|84.26|84.18|1013773
1651042800000|2022-04-27 07:00:00|85.95|84.41|84.38|84.26|85.96|84.51|83.95|83.83|1838995
1651043100000|2022-04-27 07:05:00|84.37|84.27|84.32|84.23|84.55|84.46|84.17|84.09|443828
1651043400000|2022-04-27 07:10:00|84.31|84.22|83.62|83.53|84.44|84.4|83.58|83.52|518392
1651043700000|2022-04-27 07:15:00|83.59|83.56|83.84|83.76|84.21|84.12|83.53|83.5|970166
1651044000000|2022-04-27 07:20:00|83.83|83.75|83.67|83.62|84.01|83.98|83.62|83.56|496576
1651044300000|2022-04-27 07:25:00|83.65|83.61|83.13|83.06|83.84|83.77|82.96|82.9|1387411
1651044600000|2022-04-27 07:30:00|83.12|83.04|83.24|83.2|83.28|83.25|82.98|82.9|747882
1651044900000|2022-04-27 07:35:00|83.25|83.21|83.92|83.86|83.98|83.91|83.25|83.18|601152
1651045200000|2022-04-27 07:40:00|83.94|83.87|84.04|84|84.26|84.2|83.94|83.87|350933
1651045500000|2022-04-27 07:45:00|84.05|84.01|84.11|84.07|84.37|84.3|84.04|83.98|243691
1651045800000|2022-04-27 07:50:00|84.1|84.04|84.79|84.73|84.8|84.76|84.08|84.02|330900
1651046100000|2022-04-27 07:55:00|84.78|84.72|85.09|85.05|85.09|85.06|84.66|84.59|280559
1651046400000|2022-04-27 08:00:00|85.1|85.04|84.87|84.8|85.22|85.16|84.86|84.79|338569
1651046700000|2022-04-27 08:05:00|84.86|84.81|85.06|85.02|85.06|85.02|84.76|84.69|158198
1651047000000|2022-04-27 08:10:00|85.09|85.03|85.61|85.55|85.67|85.61|84.96|84.92|659239
1651047300000|2022-04-27 08:15:00|85.63|85.56|85.75|85.68|85.76|85.72|85.58|85.53|319791
1651047600000|2022-04-27 08:20:00|85.76|85.69|85.65|85.61|85.82|85.77|85.52|85.46|196488
1651047900000|2022-04-27 08:25:00|85.66|85.62|85.41|85.34|85.66|85.63|85.39|85.33|181255
1651048200000|2022-04-27 08:30:00|85.42|85.35|85.02|84.96|85.47|85.41|84.97|84.93|278109
1651048500000|2022-04-27 08:35:00|85.01|84.95|84.32|84.26|85.02|84.95|84.25|84.2|518508
1651048800000|2022-04-27 08:40:00|84.3|84.27|84.27|84.23|84.36|84.31|84.05|84|481564
1651049100000|2022-04-27 08:45:00|84.28|84.24|84.04|83.98|84.36|84.3|83.87|83.81|348051
1651049400000|2022-04-27 08:50:00|84.03|83.99|84.15|84.1|84.22|84.16|83.99|83.93|99099
1651049700000|2022-04-27 08:55:00|84.14|84.11|84.34|84.29|84.53|84.46|84.14|84.1|163276
1651050000000|2022-04-27 09:00:00|84.33|84.3|84.38|84.32|84.63|84.59|84.24|84.2|332505
1651050300000|2022-04-27 09:05:00|84.37|84.33|84.27|84.24|84.48|84.42|84.26|84.24|326010
1651050600000|2022-04-27 09:10:00|84.26|84.21|84.09|84.04|84.26|84.23|84.05|84|257509
1651050900000|2022-04-27 09:15:00|84.08|84.03|84.16|84.12|84.26|84.21|84.03|84|117025
1651051200000|2022-04-27 09:20:00|84.17|84.13|84.11|84.07|84.2|84.16|83.99|83.94|159089
1651051500000|2022-04-27 09:25:00|84.13|84.09|84.11|84.07|84.24|84.2|84.11|84.07|108045
1651051800000|2022-04-27 09:30:00|84.13|84.08|83.84|83.8|84.14|84.09|83.75|83.7|266919
1651052100000|2022-04-27 09:35:00|83.86|83.81|83.98|83.93|84.02|83.97|83.75|83.69|158783
1651052400000|2022-04-27 09:40:00|83.97|83.94|83.88|83.84|84|83.98|83.81|83.76|264220
1651052700000|2022-04-27 09:45:00|83.87|83.85|83.78|83.74|84.03|83.99|83.74|83.71|154449
1651053000000|2022-04-27 09:50:00|83.79|83.75|84.29|84.24|84.3|84.24|83.78|83.75|179506
1651053300000|2022-04-27 09:55:00|84.3|84.23|84.38|84.34|84.48|84.42|84.3|84.23|170039
1651053600000|2022-04-27 10:00:00|84.4|84.35|84.35|84.32|84.44|84.39|84.32|84.3|84601
1651053900000|2022-04-27 10:05:00|84.34|84.31|84.22|84.2|84.35|84.32|84.19|84.14|252680
1651054200000|2022-04-27 10:10:00|84.21|84.19|84.4|84.36|84.44|84.39|84.2|84.18|237025
1651054500000|2022-04-27 10:15:00|84.41|84.38|84.34|84.31|84.41|84.39|84.25|84.22|74849
1651054800000|2022-04-27 10:20:00|84.32|84.29|84.33|84.28|84.44|84.39|84.26|84.23|459108
1651055100000|2022-04-27 10:25:00|84.32|84.29|84.36|84.32|84.45|84.4|84.29|84.25|190214
1651055400000|2022-04-27 10:30:00|84.35|84.31|84.36|84.32|84.44|84.42|84.28|84.24|119815
1651055700000|2022-04-27 10:35:00|84.37|84.31|84.08|84.04|84.37|84.31|84.03|84.01|254889
1651056000000|2022-04-27 10:40:00|84.06|84.03|83.81|83.75|84.06|84.03|83.78|83.73|216004
1651056300000|2022-04-27 10:45:00|83.8|83.74|83.73|83.68|84.11|84.04|83.65|83.6|280912
1651056600000|2022-04-27 10:50:00|83.72|83.69|83.86|83.81|83.87|83.83|83.63|83.6|397941
1651056900000|2022-04-27 10:55:00|83.85|83.82|83.7|83.67|83.86|83.84|83.62|83.6|120688
1651057200000|2022-04-27 11:00:00|83.72|83.68|83.7|83.65|83.86|83.82|83.63|83.6|168432
1651057500000|2022-04-27 11:05:00|83.69|83.64|83.54|83.5|83.72|83.67|83.47|83.42|300791
1651057800000|2022-04-27 11:10:00|83.55|83.49|83.58|83.54|83.59|83.55|83.46|83.41|184974
1651058100000|2022-04-27 11:15:00|83.6|83.53|83.7|83.65|83.78|83.73|83.58|83.53|123777
1651058400000|2022-04-27 11:20:00|83.71|83.64|83.64|83.59|83.82|83.8|83.6|83.55|253502
1651058700000|2022-04-27 11:25:00|83.66|83.6|83.6|83.54|83.69|83.64|83.47|83.44|364538
1651059000000|2022-04-27 11:30:00|83.59|83.53|83.61|83.58|83.67|83.61|83.51|83.46|82911
1651059300000|2022-04-27 11:35:00|83.6|83.56|83.71|83.66|83.72|83.7|83.58|83.54|89538
1651059600000|2022-04-27 11:40:00|83.7|83.67|83.93|83.89|83.95|83.92|83.7|83.66|82801
1651059900000|2022-04-27 11:45:00|83.92|83.9|84.09|84.03|84.22|84.18|83.92|83.89|163399
1651060200000|2022-04-27 11:50:00|84.08|84.02|83.88|83.85|84.13|84.07|83.76|83.71|144805
1651060500000|2022-04-27 11:55:00|83.87|83.82|83.88|83.86|83.97|83.91|83.8|83.75|95006
1651060800000|2022-04-27 12:00:00|83.87|83.83|83.96|83.91|84|83.96|83.81|83.77|256195
1651061100000|2022-04-27 12:05:00|83.95|83.92|84.29|84.26|84.29|84.27|83.95|83.92|113910
1651061400000|2022-04-27 12:10:00|84.31|84.27|84.37|84.33|84.39|84.36|84.25|84.21|71959
1651061700000|2022-04-27 12:15:00|84.38|84.34|84.15|84.1|84.39|84.35|84.14|84.1|120560
1651062000000|2022-04-27 12:20:00|84.16|84.11|84.02|83.99|84.2|84.15|84.01|83.97|75180
1651062300000|2022-04-27 12:25:00|84.01|83.97|83.93|83.87|84.02|84|83.89|83.85|56212
1651062600000|2022-04-27 12:30:00|83.94|83.88|84.14|84.1|84.18|84.14|83.93|83.87|248397
1651062900000|2022-04-27 12:35:00|84.16|84.11|84.2|84.16|84.25|84.2|84.07|84.03|175157
1651063200000|2022-04-27 12:40:00|84.19|84.17|84.14|84.08|84.24|84.2|84.11|84.07|76782
1651063500000|2022-04-27 12:45:00|84.13|84.09|83.9|83.85|84.16|84.12|83.9|83.85|127501
1651063800000|2022-04-27 12:50:00|83.89|83.86|83.76|83.71|83.92|83.89|83.74|83.7|66074
1651064100000|2022-04-27 12:55:00|83.78|83.7|83.82|83.79|83.85|83.8|83.68|83.64|63630
1651064400000|2022-04-27 13:00:00|83.83|83.78|83.68|83.66|83.92|83.87|83.67|83.64|106690
1651064700000|2022-04-27 13:05:00|83.67|83.63|83.56|83.52|83.71|83.67|83.5|83.47|104625
1651065000000|2022-04-27 13:10:00|83.57|83.53|83.63|83.59|83.75|83.71|83.55|83.52|225299
1651065300000|2022-04-27 13:15:00|83.62|83.6|83.76|83.71|83.83|83.79|83.62|83.59|249858
1651065600000|2022-04-27 13:20:00|83.75|83.72|83.8|83.76|83.87|83.82|83.74|83.7|37713
1651065900000|2022-04-27 13:25:00|83.81|83.77|83.67|83.63|83.91|83.86|83.67|83.63|92478
1651066200000|2022-04-27 13:30:00|83.66|83.62|84.08|84.01|85.72|85.38|83.64|83.61|2383726
1651066500000|2022-04-27 13:35:00|84.07|84|83.81|83.78|84.21|84.15|83.62|83.56|518177
1651066800000|2022-04-27 13:40:00|83.82|83.79|84.02|83.97|84.21|84.18|83.82|83.79|202545
1651067100000|2022-04-27 13:45:00|84.03|83.98|83.98|83.97|84.15|84.12|83.93|83.9|170433
1651067400000|2022-04-27 13:50:00|83.99|83.98|83.78|83.73|84.03|84|83.63|83.58|360407
1651067700000|2022-04-27 13:55:00|83.79|83.72|83.6|83.57|83.79|83.74|83.52|83.48|137832
1651068000000|2022-04-27 14:00:00|83.59|83.58|83.53|83.49|83.66|83.62|83.34|83.29|400047
1651068300000|2022-04-27 14:05:00|83.55|83.5|83.49|83.46|83.75|83.7|83.48|83.44|488513
1651068600000|2022-04-27 14:10:00|83.51|83.47|83.14|83.1|83.55|83.51|83.07|83.04|275959
1651068900000|2022-04-27 14:15:00|83.13|83.09|83.04|82.99|83.16|83.11|82.94|82.93|578479
1651069200000|2022-04-27 14:20:00|83.01|82.98|82.94|82.91|83.17|83.14|82.91|82.9|268595
1651069500000|2022-04-27 14:25:00|82.95|82.9|82.78|82.74|82.95|82.94|82.69|82.67|546303
1651069800000|2022-04-27 14:30:00|82.77|82.75|82.48|82.45|82.81|82.77|82.43|82.39|1024671
1651070100000|2022-04-27 14:35:00|82.49|82.46|82.61|82.57|82.67|82.65|82.4|82.38|573819
1651070400000|2022-04-27 14:40:00|82.62|82.58|82.61|82.58|82.67|82.65|82.47|82.43|299861
1651070700000|2022-04-27 14:45:00|82.6|82.57|82.8|82.77|82.8|82.77|82.49|82.46|389975
1651071000000|2022-04-27 14:50:00|82.81|82.78|82.92|82.89|83.07|83.03|82.78|82.76|532040
1651071300000|2022-04-27 14:55:00|82.91|82.88|82.86|82.85|83.03|82.99|82.83|82.8|327409
1651071600000|2022-04-27 15:00:00|82.88|82.86|82.87|82.85|83.18|83.14|82.86|82.84|179200
1651071900000|2022-04-27 15:05:00|82.86|82.84|82.81|82.79|82.89|82.85|82.7|82.66|372929
1651072200000|2022-04-27 15:10:00|82.8|82.8|82.76|82.74|82.9|82.87|82.69|82.66|409803
1651072500000|2022-04-27 15:15:00|82.77|82.75|82.7|82.68|82.9|82.88|82.62|82.6|423620
1651072800000|2022-04-27 15:20:00|82.71|82.69|82.64|82.6|82.73|82.7|82.36|82.35|518026
1651073100000|2022-04-27 15:25:00|82.63|82.59|83.25|83.15|83.25|83.15|82.6|82.57|994147
1651129200000|2022-04-28 07:00:00|83.37|83.2|83.5|83.28|84|83.83|83.3|83.1|766188
1651129500000|2022-04-28 07:05:00|83.49|83.27|83.12|83.04|83.6|83.5|83.12|83|305111
1651129800000|2022-04-28 07:10:00|83.13|83.03|83.62|83.52|83.98|83.83|83|82.95|205349
1651130100000|2022-04-28 07:15:00|83.63|83.53|83.58|83.53|83.97|83.87|83.43|83.31|555168
1651130400000|2022-04-28 07:20:00|83.57|83.5|83.54|83.48|83.65|83.55|83.2|83.12|2873457
1651130700000|2022-04-28 07:25:00|83.52|83.5|83.91|83.82|83.99|83.89|83.42|83.38|478968
1651131000000|2022-04-28 07:30:00|83.9|83.8|83.8|83.72|83.9|83.8|83.59|83.5|115884
1651131300000|2022-04-28 07:35:00|83.78|83.68|84|83.94|84.02|83.97|83.69|83.65|210235
1651131600000|2022-04-28 07:40:00|84.02|83.95|83.93|83.88|84.03|83.98|83.89|83.81|145643
1651131900000|2022-04-28 07:45:00|83.91|83.85|84.26|84.21|84.27|84.21|83.73|83.66|449113
1651132200000|2022-04-28 07:50:00|84.27|84.24|84.24|84.17|84.44|84.4|84.17|84.13|243555
1651132500000|2022-04-28 07:55:00|84.23|84.15|84.12|84.05|84.23|84.15|83.91|83.86|132041
1651132800000|2022-04-28 08:00:00|84.11|84.04|84.06|83.99|84.21|84.13|84.05|83.99|153630
1651133100000|2022-04-28 08:05:00|84.08|84.01|84.02|83.97|84.16|84.11|83.96|83.89|217666
1651133400000|2022-04-28 08:10:00|84.01|83.98|83.89|83.83|84.11|84.06|83.85|83.83|133238
1651133700000|2022-04-28 08:15:00|83.86|83.82|83.91|83.86|83.97|83.9|83.75|83.68|148174
1651134000000|2022-04-28 08:20:00|83.93|83.87|83.89|83.84|83.98|83.93|83.77|83.69|194845
1651134300000|2022-04-28 08:25:00|83.9|83.82|83.96|83.91|84|83.97|83.83|83.77|210941
1651134600000|2022-04-28 08:30:00|83.98|83.92|83.9|83.84|84.06|83.99|83.81|83.73|313290
1651134900000|2022-04-28 08:35:00|83.92|83.86|83.66|83.61|83.93|83.87|83.63|83.57|176329
1651135200000|2022-04-28 08:40:00|83.64|83.62|83.73|83.67|83.75|83.7|83.58|83.51|105054
1651135500000|2022-04-28 08:45:00|83.72|83.68|83.68|83.62|83.75|83.72|83.56|83.52|248092
1651135800000|2022-04-28 08:50:00|83.67|83.63|83.61|83.57|83.72|83.7|83.55|83.51|338030
1651136100000|2022-04-28 08:55:00|83.6|83.56|83.74|83.67|83.75|83.7|83.55|83.5|406605
1651136400000|2022-04-28 09:00:00|83.75|83.68|83.93|83.88|84.06|83.99|83.74|83.68|157115
1651136700000|2022-04-28 09:05:00|83.94|83.89|84.47|84.4|84.48|84.42|83.94|83.89|233248
1651137000000|2022-04-28 09:10:00|84.43|84.39|84.55|84.5|84.56|84.5|84.32|84.26|159399
1651137300000|2022-04-28 09:15:00|84.56|84.56|84.5|84.47|84.58|84.56|84.44|84.39|228968
1651137600000|2022-04-28 09:20:00|84.49|84.48|84.87|84.85|84.91|84.88|84.48|84.42|281548
1651137900000|2022-04-28 09:25:00|84.86|84.84|84.56|84.5|84.86|84.84|84.54|84.48|262130
1651138200000|2022-04-28 09:30:00|84.53|84.48|84.5|84.45|84.62|84.56|84.45|84.39|318199
1651138500000|2022-04-28 09:35:00|84.53|84.44|84.45|84.35|84.59|84.53|84.26|84.19|654862
1651138800000|2022-04-28 09:40:00|84.43|84.36|84.44|84.37|84.86|84.79|84.37|84.3|781848
1651139100000|2022-04-28 09:45:00|84.47|84.36|84.49|84.41|84.59|84.5|84.35|84.24|90538
1651139400000|2022-04-28 09:50:00|84.44|84.39|84.15|84.08|84.44|84.39|84.07|84.01|177544
1651139700000|2022-04-28 09:55:00|84.16|84.09|84.03|83.98|84.16|84.09|83.95|83.89|114887
1651140000000|2022-04-28 10:00:00|84.02|83.95|84.08|84.03|84.14|84.08|83.92|83.85|238927
1651140300000|2022-04-28 10:05:00|84.09|84.1|84.08|84.04|84.16|84.12|83.97|83.91|230771
1651140600000|2022-04-28 10:10:00|84.09|84.05|84.06|84.01|84.16|84.11|84.04|83.97|358846
1651140900000|2022-04-28 10:15:00|84.04|83.99|83.94|83.87|84.13|84.07|83.92|83.86|212465
1651141200000|2022-04-28 10:20:00|83.95|83.89|84.05|84.02|84.1|84.05|83.95|83.89|67292
1651141500000|2022-04-28 10:25:00|84.06|84|83.91|83.86|84.08|84.04|83.89|83.86|68224
1651141800000|2022-04-28 10:30:00|83.9|83.85|83.98|83.91|84|83.97|83.79|83.73|113316
1651142100000|2022-04-28 10:35:00|83.96|83.92|83.96|83.92|84.01|83.98|83.92|83.87|62684
1651142400000|2022-04-28 10:40:00|83.94|83.9|83.98|83.92|84|83.99|83.92|83.87|281722
1651142700000|2022-04-28 10:45:00|83.96|83.93|83.88|83.84|83.98|83.96|83.88|83.84|297938
1651143000000|2022-04-28 10:50:00|83.9|83.86|83.78|83.73|83.97|83.93|83.74|83.7|143627
1651143300000|2022-04-28 10:55:00|83.79|83.72|84.03|83.97|84.11|84.07|83.79|83.72|88846
1651143600000|2022-04-28 11:00:00|84.06|83.96|83.99|83.94|84.18|84.14|83.92|83.85|454080
1651143900000|2022-04-28 11:05:00|83.98|83.92|84.03|83.99|84.09|84.04|83.88|83.82|82845
1651144200000|2022-04-28 11:10:00|84.02|83.97|83.87|83.86|84.02|83.97|83.87|83.82|72977
1651144500000|2022-04-28 11:15:00|83.86|83.83|83.7|83.65|83.95|83.93|83.61|83.55|182436
1651144800000|2022-04-28 11:20:00|83.69|83.63|83.67|83.6|83.73|83.67|83.47|83.4|235600
1651145100000|2022-04-28 11:25:00|83.68|83.61|83.61|83.55|83.75|83.7|83.61|83.53|181632
1651145400000|2022-04-28 11:30:00|83.59|83.56|83.69|83.62|83.74|83.7|83.59|83.56|228309
1651145700000|2022-04-28 11:35:00|83.71|83.63|83.63|83.57|83.73|83.65|83.57|83.49|90516
1651146000000|2022-04-28 11:40:00|83.62|83.56|83.43|83.39|83.62|83.56|83.34|83.28|78758
1651146300000|2022-04-28 11:45:00|83.44|83.4|83.57|83.52|83.59|83.55|83.44|83.4|91702
1651146600000|2022-04-28 11:50:00|83.58|83.53|83.62|83.57|83.67|83.65|83.55|83.49|316740
1651146900000|2022-04-28 11:55:00|83.64|83.58|83.61|83.57|83.72|83.66|83.51|83.44|106312
1651147200000|2022-04-28 12:00:00|83.62|83.59|83.61|83.56|83.72|83.66|83.6|83.54|211937
1651147500000|2022-04-28 12:05:00|83.62|83.57|83.61|83.55|83.69|83.62|83.51|83.46|67169
1651147800000|2022-04-28 12:10:00|83.6|83.56|83.66|83.61|83.7|83.66|83.57|83.54|122964
1651148100000|2022-04-28 12:15:00|83.67|83.68|83.62|83.59|83.69|83.68|83.61|83.54|155840
1651148400000|2022-04-28 12:20:00|83.6|83.58|83.66|83.61|83.67|83.64|83.6|83.56|84656
1651148700000|2022-04-28 12:25:00|83.67|83.62|83.59|83.53|83.7|83.67|83.56|83.52|102104
1651149000000|2022-04-28 12:30:00|83.54|83.51|83.25|83.23|83.54|83.51|83.23|83.2|140412
1651149300000|2022-04-28 12:35:00|83.27|83.25|83.51|83.47|83.53|83.49|83.16|83.1|101606
1651149600000|2022-04-28 12:40:00|83.53|83.48|83.69|83.62|83.7|83.64|83.53|83.48|110203
1651149900000|2022-04-28 12:45:00|83.68|83.63|83.84|83.78|83.92|83.84|83.6|83.54|116410
1651150200000|2022-04-28 12:50:00|83.85|83.79|84|83.95|84.15|84.08|83.85|83.79|192949
1651150500000|2022-04-28 12:55:00|84.01|83.96|84.12|84.04|84.13|84.06|83.93|83.87|599960
1651150800000|2022-04-28 13:00:00|84.11|84.06|83.95|83.9|84.16|84.13|83.9|83.82|470103
1651151100000|2022-04-28 13:05:00|83.94|83.89|83.88|83.8|83.94|83.9|83.74|83.65|66108
1651151400000|2022-04-28 13:10:00|83.87|83.81|83.59|83.55|83.88|83.81|83.57|83.51|98360
1651151700000|2022-04-28 13:15:00|83.6|83.56|83.59|83.53|83.71|83.69|83.56|83.49|116484
1651152000000|2022-04-28 13:20:00|83.58|83.54|83.62|83.58|83.63|83.59|83.48|83.42|110105
1651152300000|2022-04-28 13:25:00|83.63|83.6|83.41|83.38|83.75|83.71|83.4|83.35|130332
1651152600000|2022-04-28 13:30:00|83.42|83.41|83.06|83.01|83.5|83.47|83.05|83|300550
1651152900000|2022-04-28 13:35:00|83.04|83|83.05|83|83.27|83.24|83.02|82.96|701268
1651153200000|2022-04-28 13:40:00|83.03|83.01|83.02|82.96|83.14|83.08|82.85|82.81|690594
1651153500000|2022-04-28 13:45:00|82.99|82.95|83.01|82.96|83.11|83.08|82.94|82.9|329229
1651153800000|2022-04-28 13:50:00|83.02|82.95|82.84|82.79|83.03|82.99|82.72|82.66|481437
1651154100000|2022-04-28 13:55:00|82.81|82.78|82.65|82.61|82.83|82.78|82.63|82.57|460153
1651154400000|2022-04-28 14:00:00|82.64|82.6|82.34|82.3|82.66|82.64|82.34|82.3|516690
1651154700000|2022-04-28 14:05:00|82.32|82.31|82.56|82.51|82.68|82.62|82.2|82.12|552590
1651155000000|2022-04-28 14:10:00|82.53|82.5|82.41|82.37|82.66|82.61|82.34|82.29|333153
1651155300000|2022-04-28 14:15:00|82.43|82.38|82.71|82.67|82.72|82.67|82.35|82.3|229244
1651155600000|2022-04-28 14:20:00|82.7|82.65|82.51|82.48|82.73|82.66|82.49|82.43|291877
1651155900000|2022-04-28 14:25:00|82.5|82.45|82.52|82.48|82.53|82.52|82.21|82.15|310550
1651156200000|2022-04-28 14:30:00|82.5|82.47|82.16|82.13|82.54|82.52|82.14|82.1|295111
1651156500000|2022-04-28 14:35:00|82.17|82.11|82.24|82.2|82.43|82.39|82.14|82.1|302346
1651156800000|2022-04-28 14:40:00|82.23|82.21|82.65|82.61|82.7|82.61|82.18|82.14|601564
1651157100000|2022-04-28 14:45:00|82.66|82.63|82.57|82.53|82.8|82.72|82.57|82.53|164416
1651157400000|2022-04-28 14:50:00|82.58|82.55|82.54|82.51|82.65|82.61|82.43|82.39|187722
1651157700000|2022-04-28 14:55:00|82.52|82.5|82.81|82.79|82.87|82.83|82.51|82.47|335304
1651158000000|2022-04-28 15:00:00|82.82|82.8|82.86|82.82|83.05|83|82.69|82.62|431632
1651158300000|2022-04-28 15:05:00|82.83|82.81|82.96|82.94|82.98|82.94|82.77|82.71|278151
1651158600000|2022-04-28 15:10:00|82.97|82.96|83.14|83.11|83.14|83.11|82.89|82.85|193483
1651158900000|2022-04-28 15:15:00|83.17|83.14|83.45|83.42|83.45|83.42|83.02|82.99|258888
1651159200000|2022-04-28 15:20:00|83.46|83.4|83.43|83.4|83.57|83.54|83.37|83.31|258742
1651159500000|2022-04-28 15:25:00|83.45|83.42|83.19|83.14|83.47|83.43|83.19|83.13|239738
1651215600000|2022-04-29 07:00:00|85.49|85|84.85|84.72|85.53|85.4|84.63|84.08|573806
1651215900000|2022-04-29 07:05:00|84.84|84.67|84.72|84.56|85.07|84.91|84.48|84.4|440777
1651216200000|2022-04-29 07:10:00|84.74|84.57|85.49|85.38|85.9|85.78|84.74|84.57|491103
1651216500000|2022-04-29 07:15:00|85.48|85.37|85.68|85.59|85.86|85.73|85.14|85.04|339997
1651216800000|2022-04-29 07:20:00|85.73|85.61|86.06|86.01|86.2|86.13|85.64|85.56|427337
1651217100000|2022-04-29 07:25:00|86.05|86|85.68|85.64|86.05|86|85.51|85.4|369487
1651217400000|2022-04-29 07:30:00|85.66|85.62|85.02|84.99|85.67|85.62|85.02|84.96|648267
1651217700000|2022-04-29 07:35:00|85.03|85.01|85.41|85.35|85.48|85.42|85.01|84.95|310136
1651218000000|2022-04-29 07:40:00|85.4|85.37|85.23|85.19|85.43|85.37|85.23|85.18|199268
1651218300000|2022-04-29 07:45:00|85.22|85.17|85.41|85.36|85.5|85.45|85.18|85.13|166700
1651218600000|2022-04-29 07:50:00|85.4|85.37|85.04|84.98|85.4|85.38|85.01|84.94|377423
1651218900000|2022-04-29 07:55:00|85.03|84.97|84.9|84.83|85.03|84.99|84.87|84.83|83813
1651219200000|2022-04-29 08:00:00|84.88|84.82|84.76|84.7|84.88|84.83|84.5|84.49|320617
1651219500000|2022-04-29 08:05:00|84.77|84.73|84.95|84.91|85|84.97|84.75|84.69|182718
1651219800000|2022-04-29 08:10:00|84.93|84.9|84.93|84.88|85.06|85.02|84.82|84.75|262460
1651220100000|2022-04-29 08:15:00|84.92|84.89|84.93|84.87|85.03|84.98|84.79|84.73|889184
1651220400000|2022-04-29 08:20:00|84.95|84.9|84.93|84.89|85.03|84.98|84.87|84.8|219415
1651220700000|2022-04-29 08:25:00|84.9|84.87|84.68|84.65|84.9|84.87|84.6|84.54|92521
1651221000000|2022-04-29 08:30:00|84.67|84.64|84.82|84.77|84.9|84.86|84.62|84.59|150201
1651221300000|2022-04-29 08:35:00|84.83|84.78|84.8|84.77|84.9|84.85|84.74|84.69|70691
1651221600000|2022-04-29 08:40:00|84.78|84.75|84.68|84.63|84.85|84.81|84.63|84.57|139981
1651221900000|2022-04-29 08:45:00|84.69|84.64|84.64|84.6|84.79|84.75|84.62|84.58|167797
1651222200000|2022-04-29 08:50:00|84.65|84.59|84.68|84.63|84.72|84.69|84.63|84.58|154310
1651222500000|2022-04-29 08:55:00|84.67|84.61|84.49|84.43|84.67|84.61|84.45|84.38|92599
1651222800000|2022-04-29 09:00:00|84.48|84.42|84.45|84.39|84.49|84.45|84.4|84.35|86746
1651223100000|2022-04-29 09:05:00|84.44|84.42|84.56|84.51|84.61|84.54|84.44|84.38|191201
1651223400000|2022-04-29 09:10:00|84.55|84.52|84.62|84.57|84.7|84.65|84.54|84.48|112099
1651223700000|2022-04-29 09:15:00|84.61|84.56|84.52|84.47|84.61|84.57|84.46|84.41|77675
1651224000000|2022-04-29 09:20:00|84.51|84.46|84.46|84.41|84.57|84.51|84.43|84.37|151601
1651224300000|2022-04-29 09:25:00|84.45|84.39|84.44|84.4|84.6|84.55|84.41|84.35|162536
1651224600000|2022-04-29 09:30:00|84.43|84.38|84.41|84.37|84.5|84.45|84.28|84.22|227093
1651224900000|2022-04-29 09:35:00|84.38|84.35|84.45|84.39|84.48|84.42|84.36|84.3|121953
1651225200000|2022-04-29 09:40:00|84.44|84.41|84.4|84.36|84.49|84.44|84.36|84.31|66874
1651225500000|2022-04-29 09:45:00|84.39|84.34|84.5|84.45|84.5|84.47|84.36|84.3|106119
1651225800000|2022-04-29 09:50:00|84.51|84.46|84.44|84.4|84.52|84.47|84.39|84.34|69797
1651226100000|2022-04-29 09:55:00|84.45|84.41|84.58|84.53|84.63|84.57|84.38|84.34|134526
1651226400000|2022-04-29 10:00:00|84.59|84.54|84.47|84.44|84.59|84.55|84.4|84.37|86733
1651226700000|2022-04-29 10:05:00|84.46|84.42|84.44|84.42|84.52|84.48|84.38|84.32|293912
1651227000000|2022-04-29 10:10:00|84.45|84.44|84.47|84.43|84.52|84.49|84.4|84.36|227214
1651227300000|2022-04-29 10:15:00|84.48|84.44|84.43|84.41|84.51|84.46|84.39|84.33|97326
1651227600000|2022-04-29 10:20:00|84.42|84.39|84.46|84.4|84.5|84.45|84.38|84.33|43453
1651227900000|2022-04-29 10:25:00|84.45|84.41|84.43|84.39|84.5|84.47|84.39|84.34|233539
1651228200000|2022-04-29 10:30:00|84.45|84.4|84.45|84.4|84.49|84.44|84.38|84.34|75717
1651228500000|2022-04-29 10:35:00|84.43|84.38|84.37|84.31|84.43|84.39|84.32|84.26|67595
1651228800000|2022-04-29 10:40:00|84.36|84.32|84.27|84.23|84.4|84.37|84.24|84.21|151761
1651229100000|2022-04-29 10:45:00|84.29|84.24|84.23|84.18|84.41|84.36|84.19|84.13|135040
1651229400000|2022-04-29 10:50:00|84.24|84.19|84.07|84.02|84.25|84.2|84.05|84|47319
1651229700000|2022-04-29 10:55:00|84.05|84.01|84.07|84.03|84.13|84.09|84.01|83.98|116286
1651230000000|2022-04-29 11:00:00|84.06|84.02|84.21|84.16|84.23|84.17|83.98|83.92|190862
1651230300000|2022-04-29 11:05:00|84.22|84.17|84.07|84.02|84.34|84.29|84.03|83.98|160102
1651230600000|2022-04-29 11:10:00|84.06|84.01|83.7|83.64|84.06|84.01|83.68|83.62|166815
1651230900000|2022-04-29 11:15:00|83.69|83.63|83.58|83.53|83.69|83.65|83.58|83.52|214529
1651231200000|2022-04-29 11:20:00|83.56|83.52|83.63|83.58|83.67|83.61|83.55|83.52|68019
1651231500000|2022-04-29 11:25:00|83.64|83.59|83.58|83.55|83.82|83.8|83.58|83.54|206739
1651231800000|2022-04-29 11:30:00|83.57|83.53|83.5|83.46|83.62|83.56|83.48|83.42|69881
1651232100000|2022-04-29 11:35:00|83.49|83.44|83.59|83.57|83.61|83.59|83.49|83.44|68713
1651232400000|2022-04-29 11:40:00|83.61|83.56|83.55|83.5|83.61|83.57|83.54|83.49|52208
1651232700000|2022-04-29 11:45:00|83.54|83.49|83.42|83.39|83.54|83.5|83.42|83.38|87276
1651233000000|2022-04-29 11:50:00|83.43|83.4|83.35|83.32|83.46|83.42|83.35|83.31|84889
1651233300000|2022-04-29 11:55:00|83.34|83.31|82.86|82.82|83.34|83.31|82.86|82.82|309491
1651233600000|2022-04-29 12:00:00|82.87|82.84|83.21|83.17|83.3|83.25|82.87|82.84|172293
1651233900000|2022-04-29 12:05:00|83.22|83.19|83.22|83.16|83.29|83.24|83.14|83.09|119917
1651234200000|2022-04-29 12:10:00|83.2|83.17|83.28|83.23|83.34|83.28|83.17|83.11|62451
1651234500000|2022-04-29 12:15:00|83.3|83.24|83.44|83.39|83.5|83.45|83.3|83.23|417523
1651234800000|2022-04-29 12:20:00|83.42|83.38|83.62|83.58|83.63|83.59|83.42|83.38|103506
1651235100000|2022-04-29 12:25:00|83.61|83.59|83.55|83.52|83.62|83.59|83.54|83.49|44828
1651235400000|2022-04-29 12:30:00|83.54|83.51|83.51|83.46|83.67|83.57|83.36|83.28|175502
1651235700000|2022-04-29 12:35:00|83.52|83.47|83.41|83.37|83.58|83.54|83.35|83.3|49348
1651236000000|2022-04-29 12:40:00|83.4|83.35|83.2|83.16|83.4|83.35|83.19|83.16|130536
1651236300000|2022-04-29 12:45:00|83.21|83.15|83.27|83.21|83.28|83.23|83.05|83|218304
1651236600000|2022-04-29 12:50:00|83.26|83.22|83.36|83.33|83.43|83.38|83.25|83.21|96334
1651236900000|2022-04-29 12:55:00|83.37|83.34|83.62|83.56|83.73|83.69|83.37|83.33|243763
1651237200000|2022-04-29 13:00:00|83.6|83.55|83.44|83.39|83.81|83.77|83.43|83.39|237986
1651237500000|2022-04-29 13:05:00|83.45|83.37|83.24|83.2|83.45|83.37|83.23|83.19|75440
1651237800000|2022-04-29 13:10:00|83.26|83.23|83.01|82.93|83.28|83.23|82.91|82.86|226027
1651238100000|2022-04-29 13:15:00|82.99|82.94|83.24|83.18|83.33|83.3|82.98|82.93|285025
1651238400000|2022-04-29 13:20:00|83.22|83.17|83.44|83.38|83.47|83.43|83.21|83.16|221777
1651238700000|2022-04-29 13:25:00|83.43|83.37|83.32|83.26|83.43|83.38|83.27|83.21|84373
1651239000000|2022-04-29 13:30:00|83.31|83.27|83.21|83.15|83.39|83.32|83.11|83.06|337080
1651239300000|2022-04-29 13:35:00|83.19|83.18|83.28|83.24|83.47|83.44|83.19|83.15|195098
1651239600000|2022-04-29 13:40:00|83.3|83.23|83.23|83.19|83.46|83.39|83.16|83.14|132773
1651239900000|2022-04-29 13:45:00|83.24|83.2|83.43|83.39|83.53|83.49|83.22|83.19|159074
1651240200000|2022-04-29 13:50:00|83.45|83.4|83.12|83.09|83.52|83.47|83.12|83.07|212877
1651240500000|2022-04-29 13:55:00|83.13|83.1|83.37|83.32|83.48|83.45|82.97|82.91|343546
1651240800000|2022-04-29 14:00:00|83.39|83.33|83.39|83.35|83.43|83.38|83.13|83.09|294628
1651241100000|2022-04-29 14:05:00|83.4|83.36|83.26|83.21|83.41|83.37|82.95|82.89|397071
1651241400000|2022-04-29 14:10:00|83.28|83.22|83.07|83.03|83.28|83.24|83.04|83|244739
1651241700000|2022-04-29 14:15:00|83.06|83.02|82.69|82.65|83.16|83.11|82.58|82.52|792836
1651242000000|2022-04-29 14:20:00|82.67|82.63|82.71|82.67|82.8|82.74|82.53|82.45|391566
1651242300000|2022-04-29 14:25:00|82.7|82.66|82.6|82.57|82.71|82.68|82.5|82.45|286479
1651242600000|2022-04-29 14:30:00|82.58|82.55|82.56|82.53|82.6|82.55|82.48|82.44|225121
1651242900000|2022-04-29 14:35:00|82.54|82.51|82.51|82.48|82.62|82.58|82.4|82.36|136183
1651243200000|2022-04-29 14:40:00|82.5|82.46|82.55|82.51|82.66|82.63|82.45|82.41|145305
1651243500000|2022-04-29 14:45:00|82.54|82.5|82.42|82.39|82.6|82.55|82.39|82.34|292043
1651243800000|2022-04-29 14:50:00|82.44|82.41|82.79|82.75|82.79|82.75|82.44|82.41|270148
1651244100000|2022-04-29 14:55:00|82.78|82.76|83.01|82.98|83.05|83|82.74|82.69|323267
1651244400000|2022-04-29 15:00:00|83|82.96|83.11|83.06|83.12|83.1|82.9|82.88|898173
1651244700000|2022-04-29 15:05:00|83.1|83.05|83.01|82.95|83.21|83.16|83|82.95|545301
1651245000000|2022-04-29 15:10:00|83|82.96|83|82.96|83.04|83.01|82.94|82.89|270057
1651245300000|2022-04-29 15:15:00|83.01|82.97|83.04|83.02|83.08|83.04|82.97|82.96|206469
1651245600000|2022-04-29 15:20:00|83.03|83.01|83.04|83.01|83.09|83.06|82.95|82.93|274346
1651245900000|2022-04-29 15:25:00|83.06|82.99|82.97|82.89|83.09|83.04|82.88|82.82|608855
1651561200000|2022-05-03 07:00:00|82.99|82.98|82.86|82.74|83.9|83.72|82.62|82.5|1561146
1651561500000|2022-05-03 07:05:00|82.88|82.64|83.56|83.39|83.81|83.61|82.85|82.64|577283
1651561800000|2022-05-03 07:10:00|83.58|83.49|83.33|83.24|83.74|83.63|83.24|83.13|359380
1651562100000|2022-05-03 07:15:00|83.31|83.18|82.64|82.57|83.31|83.18|82.43|82.35|764693
1651562400000|2022-05-03 07:20:00|82.63|82.54|82.94|82.88|82.98|82.91|82.59|82.5|349117
1651562700000|2022-05-03 07:25:00|82.97|82.9|83.14|83.05|83.28|83.2|82.94|82.9|469343
1651563000000|2022-05-03 07:30:00|83.13|83.04|83.09|83.05|83.13|83.05|82.86|82.8|227176
1651563300000|2022-05-03 07:35:00|83.12|83.06|83.06|83|83.18|83.11|83|82.96|176891
1651563600000|2022-05-03 07:40:00|83.09|83.01|83.04|82.98|83.19|83.1|83|82.96|171993
1651563900000|2022-05-03 07:45:00|83.02|82.97|82.79|82.74|83.02|82.97|82.75|82.69|202720
1651564200000|2022-05-03 07:50:00|82.8|82.77|83|82.96|83.1|83.04|82.75|82.69|133636
1651564500000|2022-05-03 07:55:00|83.02|82.98|82.94|82.88|83.05|82.98|82.84|82.77|187358
1651564800000|2022-05-03 08:00:00|82.92|82.87|83.09|83.03|83.13|83.05|82.86|82.81|157182
1651565100000|2022-05-03 08:05:00|83.07|83.01|83.24|83.19|83.24|83.2|82.92|82.89|391158
1651565400000|2022-05-03 08:10:00|83.23|83.18|83.11|83.04|83.23|83.18|83.05|82.99|102226
1651565700000|2022-05-03 08:15:00|83.09|83.05|82.77|82.73|83.15|83.12|82.77|82.73|195428
1651566000000|2022-05-03 08:20:00|82.79|82.74|82.94|82.9|82.97|82.96|82.77|82.73|219774
1651566300000|2022-05-03 08:25:00|82.93|82.89|82.94|82.88|83.01|82.95|82.86|82.81|93458
1651566600000|2022-05-03 08:30:00|82.96|82.89|82.88|82.82|82.98|82.92|82.79|82.77|206461
1651566900000|2022-05-03 08:35:00|82.89|82.83|82.73|82.67|82.98|82.93|82.68|82.66|172611
1651567200000|2022-05-03 08:40:00|82.74|82.68|82.59|82.55|82.79|82.74|82.57|82.5|168794
1651567500000|2022-05-03 08:45:00|82.61|82.56|82.45|82.41|82.62|82.58|82.44|82.4|274450
1651567800000|2022-05-03 08:50:00|82.47|82.42|82.5|82.46|82.54|82.5|82.43|82.4|133377
1651568100000|2022-05-03 08:55:00|82.49|82.44|82.45|82.41|82.51|82.48|82.43|82.4|82535
1651568400000|2022-05-03 09:00:00|82.46|82.42|82.41|82.38|82.52|82.48|82.37|82.33|154806
1651568700000|2022-05-03 09:05:00|82.4|82.37|82.45|82.41|82.48|82.42|82.25|82.21|240674
1651569000000|2022-05-03 09:10:00|82.47|82.42|82.61|82.56|82.69|82.64|82.44|82.41|159660
1651569300000|2022-05-03 09:15:00|82.6|82.55|82.71|82.67|82.74|82.72|82.59|82.54|474290
1651569600000|2022-05-03 09:20:00|82.72|82.72|82.6|82.57|82.77|82.73|82.55|82.52|232812
1651569900000|2022-05-03 09:25:00|82.58|82.55|82.42|82.39|82.62|82.58|82.4|82.35|113061
1651570200000|2022-05-03 09:30:00|82.41|82.38|82.45|82.42|82.54|82.49|82.39|82.36|112395
1651570500000|2022-05-03 09:35:00|82.46|82.43|82.66|82.62|82.72|82.66|82.43|82.4|153869
1651570800000|2022-05-03 09:40:00|82.67|82.63|82.75|82.71|82.75|82.72|82.66|82.62|115718
1651571100000|2022-05-03 09:45:00|82.74|82.7|82.95|82.91|82.97|82.93|82.7|82.65|98927
1651571400000|2022-05-03 09:50:00|82.97|82.92|82.87|82.83|83|82.96|82.86|82.82|112606
1651571700000|2022-05-03 09:55:00|82.89|82.85|82.84|82.81|82.93|82.89|82.8|82.78|201131
1651572000000|2022-05-03 10:00:00|82.82|82.82|82.85|82.83|82.86|82.84|82.77|82.73|99408
1651572300000|2022-05-03 10:05:00|82.84|82.82|82.79|82.75|82.85|82.82|82.69|82.65|142955
1651572600000|2022-05-03 10:10:00|82.78|82.73|82.95|82.92|82.95|82.93|82.69|82.65|65441
1651572900000|2022-05-03 10:15:00|82.94|82.91|82.84|82.8|82.99|82.95|82.82|82.79|96408
1651573200000|2022-05-03 10:20:00|82.82|82.79|82.72|82.68|82.83|82.8|82.7|82.64|91428
1651573500000|2022-05-03 10:25:00|82.73|82.67|82.88|82.84|82.88|82.85|82.73|82.67|142744
1651573800000|2022-05-03 10:30:00|82.89|82.85|82.83|82.79|82.9|82.85|82.77|82.72|44039
1651574100000|2022-05-03 10:35:00|82.82|82.78|82.98|82.94|83|82.95|82.82|82.78|85619
1651574400000|2022-05-03 10:40:00|82.97|82.91|82.81|82.78|82.99|82.94|82.81|82.78|65802
1651574700000|2022-05-03 10:45:00|82.8|82.76|82.83|82.79|82.85|82.81|82.76|82.7|120430
1651575000000|2022-05-03 10:50:00|82.82|82.78|82.84|82.8|82.87|82.84|82.75|82.69|4032244
1651575300000|2022-05-03 10:55:00|82.83|82.79|82.81|82.78|82.87|82.83|82.78|82.74|71910
1651575600000|2022-05-03 11:00:00|82.82|82.79|82.77|82.74|82.86|82.81|82.67|82.62|98395
1651575900000|2022-05-03 11:05:00|82.75|82.73|82.77|82.74|82.86|82.81|82.7|82.67|86699
1651576200000|2022-05-03 11:10:00|82.78|82.75|82.82|82.78|82.87|82.82|82.76|82.72|61077
1651576500000|2022-05-03 11:15:00|82.81|82.79|82.81|82.76|82.86|82.84|82.79|82.75|107188
1651576800000|2022-05-03 11:20:00|82.8|82.74|82.93|82.89|82.95|82.89|82.74|82.69|85075
1651577100000|2022-05-03 11:25:00|82.95|82.88|82.97|82.94|82.98|82.95|82.92|82.88|76965
1651577400000|2022-05-03 11:30:00|82.98|82.95|83.04|83|83.15|83.12|82.96|82.94|236745
1651577700000|2022-05-03 11:35:00|83.03|83.01|83.05|83|83.07|83.03|83.03|82.96|46871
1651578000000|2022-05-03 11:40:00|83.03|82.99|83.03|83|83.05|83.02|82.99|82.95|82273
1651578300000|2022-05-03 11:45:00|83.04|83.01|83.07|83.03|83.1|83.05|82.98|82.95|77674
1651578600000|2022-05-03 11:50:00|83.09|83.04|83.15|83.12|83.15|83.14|83.07|83.04|54842
1651578900000|2022-05-03 11:55:00|83.17|83.13|83.16|83.13|83.29|83.25|83.1|83.08|152312
1651579200000|2022-05-03 12:00:00|83.19|83.14|83.35|83.31|83.35|83.31|83.18|83.13|77079
1651579500000|2022-05-03 12:05:00|83.36|83.33|83.39|83.35|83.42|83.39|83.34|83.3|74439
1651579800000|2022-05-03 12:10:00|83.4|83.36|83.3|83.27|83.59|83.54|83.24|83.2|202785
1651580100000|2022-05-03 12:15:00|83.31|83.28|83.46|83.41|83.58|83.52|83.3|83.26|146418
1651580400000|2022-05-03 12:20:00|83.47|83.42|83.69|83.63|83.7|83.64|83.46|83.4|57005
1651580700000|2022-05-03 12:25:00|83.67|83.64|83.65|83.62|83.71|83.67|83.64|83.6|83852
1651581000000|2022-05-03 12:30:00|83.63|83.6|83.72|83.68|83.74|83.68|83.58|83.53|75471
1651581300000|2022-05-03 12:35:00|83.71|83.69|83.74|83.68|83.81|83.77|83.68|83.63|114438
1651581600000|2022-05-03 12:40:00|83.76|83.69|83.76|83.71|83.77|83.74|83.69|83.64|150020
1651581900000|2022-05-03 12:45:00|83.75|83.72|83.69|83.64|83.82|83.79|83.67|83.63|185217
1651582200000|2022-05-03 12:50:00|83.7|83.66|83.66|83.6|83.7|83.66|83.6|83.56|114116
1651582500000|2022-05-03 12:55:00|83.67|83.61|83.58|83.54|83.79|83.73|83.53|83.51|147254
1651582800000|2022-05-03 13:00:00|83.57|83.55|83.56|83.53|83.6|83.57|83.53|83.5|68558
1651583100000|2022-05-03 13:05:00|83.57|83.55|83.64|83.6|83.68|83.64|83.56|83.52|101857
1651583400000|2022-05-03 13:10:00|83.63|83.61|83.56|83.51|83.72|83.67|83.55|83.51|79096
1651583700000|2022-05-03 13:15:00|83.57|83.52|83.64|83.59|83.73|83.69|83.57|83.52|71060
1651584000000|2022-05-03 13:20:00|83.65|83.6|83.61|83.59|83.7|83.66|83.52|83.5|168853
1651584300000|2022-05-03 13:25:00|83.62|83.58|83.69|83.64|83.71|83.66|83.58|83.54|179067
1651584600000|2022-05-03 13:30:00|83.67|83.63|83.85|83.82|83.86|83.83|83.47|83.42|229088
1651584900000|2022-05-03 13:35:00|83.83|83.81|83.58|83.54|83.83|83.81|83.58|83.54|278315
1651585200000|2022-05-03 13:40:00|83.59|83.56|83.51|83.45|83.75|83.73|83.49|83.44|253390
1651585500000|2022-05-03 13:45:00|83.5|83.47|83.37|83.33|83.66|83.6|83.37|83.32|183959
1651585800000|2022-05-03 13:50:00|83.36|83.31|83.45|83.43|83.48|83.45|83.26|83.2|166884
1651586100000|2022-05-03 13:55:00|83.44|83.4|83.5|83.45|83.54|83.51|83.34|83.32|798900
1651586400000|2022-05-03 14:00:00|83.51|83.46|83.96|83.93|83.96|83.93|83.5|83.46|218112
1651586700000|2022-05-03 14:05:00|83.97|83.94|83.8|83.76|84.05|84|83.74|83.69|198370
1651587000000|2022-05-03 14:10:00|83.78|83.74|84.08|84.05|84.1|84.08|83.78|83.73|595300
1651587300000|2022-05-03 14:15:00|84.06|84.04|83.73|83.69|84.06|84.04|83.7|83.65|193006
1651587600000|2022-05-03 14:20:00|83.7|83.67|83.91|83.88|83.96|83.91|83.7|83.66|133250
1651587900000|2022-05-03 14:25:00|83.92|83.89|84.05|84|84.21|84.16|83.92|83.89|207367
1651588200000|2022-05-03 14:30:00|84.06|84.02|84.16|84.13|84.18|84.16|84.01|83.97|112409
1651588500000|2022-05-03 14:35:00|84.15|84.11|84.05|84.03|84.25|84.21|84.03|84|88951
1651588800000|2022-05-03 14:40:00|84.04|84.02|83.95|83.94|84.13|84.08|83.95|83.93|139846
1651589100000|2022-05-03 14:45:00|83.94|83.92|83.81|83.79|83.98|83.96|83.79|83.73|211376
1651589400000|2022-05-03 14:50:00|83.82|83.78|84.3|84.27|84.34|84.29|83.82|83.78|143571
1651589700000|2022-05-03 14:55:00|84.28|84.25|84.32|84.3|84.38|84.36|84.26|84.23|143362
1651590000000|2022-05-03 15:00:00|84.31|84.29|84.45|84.42|84.46|84.43|84.26|84.23|317609
1651590300000|2022-05-03 15:05:00|84.44|84.43|84.44|84.4|84.51|84.48|84.35|84.32|168246
1651590600000|2022-05-03 15:10:00|84.45|84.41|84.36|84.34|84.45|84.42|84.34|84.3|271105
1651590900000|2022-05-03 15:15:00|84.37|84.35|84.38|84.34|84.45|84.42|84.27|84.24|301932
1651591200000|2022-05-03 15:20:00|84.39|84.35|84.55|84.53|84.55|84.53|84.35|84.32|239090
1651591500000|2022-05-03 15:25:00|84.54|84.52|84.27|84.23|84.6|84.57|84.27|84.23|494889
1651647600000|2022-05-04 07:00:00|85.4|85|85.17|85.03|85.46|85.26|84.85|84.68|836999
1651647900000|2022-05-04 07:05:00|85.2|85.02|84.96|84.87|85.36|85.22|84.92|84.81|231273
1651648200000|2022-05-04 07:10:00|84.97|84.83|84.95|84.87|85.14|85.06|84.73|84.62|179677
1651648500000|2022-05-04 07:15:00|84.98|84.89|84.95|84.86|85|84.95|84.49|84.43|322419
1651648800000|2022-05-04 07:20:00|84.94|84.85|84.76|84.7|84.94|84.86|84.66|84.59|168750
1651649100000|2022-05-04 07:25:00|84.77|84.71|84.74|84.66|84.77|84.71|84.3|84.27|186344
1651649400000|2022-05-04 07:30:00|84.73|84.67|84.82|84.77|84.93|84.85|84.65|84.59|233557
1651649700000|2022-05-04 07:35:00|84.83|84.76|84.98|84.92|85.13|85.04|84.73|84.66|187344
1651650000000|2022-05-04 07:40:00|84.99|84.95|85.01|84.97|85.11|85.03|84.92|84.86|269020
1651650300000|2022-05-04 07:45:00|85|84.96|85.06|85.02|85.08|85.04|84.96|84.93|224992
1651650600000|2022-05-04 07:50:00|85.07|85.05|85.31|85.28|85.4|85.36|85.04|85|381245
1651650900000|2022-05-04 07:55:00|85.32|85.3|85.26|85.21|85.43|85.38|85.25|85.21|160099
1651651200000|2022-05-04 08:00:00|85.23|85.22|85.11|85.06|85.23|85.22|85.01|84.94|136827
1651651500000|2022-05-04 08:05:00|85.12|85.07|85.14|85.1|85.18|85.12|84.92|84.86|105088
1651651800000|2022-05-04 08:10:00|85.13|85.07|84.89|84.83|85.13|85.07|84.74|84.7|245221
1651652100000|2022-05-04 08:15:00|84.88|84.82|84.57|84.52|84.89|84.86|84.57|84.51|89829
1651652400000|2022-05-04 08:20:00|84.58|84.53|84.57|84.52|84.67|84.62|84.48|84.42|335969
1651652700000|2022-05-04 08:25:00|84.59|84.53|84.62|84.58|84.71|84.67|84.56|84.53|50253
1651653000000|2022-05-04 08:30:00|84.63|84.57|84.56|84.5|84.66|84.64|84.5|84.43|91944
1651653300000|2022-05-04 08:35:00|84.55|84.52|84.57|84.52|84.68|84.62|84.45|84.39|77165
1651653600000|2022-05-04 08:40:00|84.59|84.53|84.51|84.48|84.75|84.67|84.46|84.41|135855
1651653900000|2022-05-04 08:45:00|84.5|84.47|84.51|84.47|84.61|84.55|84.44|84.41|115307
1651654200000|2022-05-04 08:50:00|84.53|84.48|84.4|84.37|84.55|84.53|84.37|84.34|127726
1651654500000|2022-05-04 08:55:00|84.41|84.38|84.44|84.39|84.51|84.46|84.35|84.33|99808
1651654800000|2022-05-04 09:00:00|84.43|84.43|84.61|84.57|84.62|84.57|84.42|84.41|161519
1651655100000|2022-05-04 09:05:00|84.6|84.56|84.52|84.49|84.6|84.56|84.45|84.41|228974
1651655400000|2022-05-04 09:10:00|84.53|84.51|84.53|84.48|84.6|84.56|84.41|84.38|207147
1651655700000|2022-05-04 09:15:00|84.52|84.49|84.51|84.47|84.6|84.57|84.48|84.43|169907
1651656000000|2022-05-04 09:20:00|84.5|84.46|84.5|84.45|84.51|84.47|84.33|84.3|66511
1651656300000|2022-05-04 09:25:00|84.49|84.44|84.37|84.33|84.49|84.44|84.36|84.32|73291
1651656600000|2022-05-04 09:30:00|84.38|84.35|84.49|84.44|84.54|84.5|84.35|84.32|170743
1651656900000|2022-05-04 09:35:00|84.48|84.46|84.56|84.52|84.64|84.59|84.46|84.41|90391
1651657200000|2022-05-04 09:40:00|84.57|84.51|84.51|84.46|84.64|84.6|84.47|84.45|155906
1651657500000|2022-05-04 09:45:00|84.5|84.45|84.34|84.31|84.5|84.46|84.34|84.29|53563
1651657800000|2022-05-04 09:50:00|84.36|84.32|84.55|84.5|84.6|84.55|84.32|84.31|120304
1651658100000|2022-05-04 09:55:00|84.56|84.52|84.37|84.34|84.58|84.54|84.36|84.33|32893
1651658400000|2022-05-04 10:00:00|84.38|84.36|84.33|84.3|84.44|84.4|84.32|84.27|110977
1651658700000|2022-05-04 10:05:00|84.32|84.28|84.5|84.45|84.51|84.47|84.31|84.28|226865
1651659000000|2022-05-04 10:10:00|84.49|84.44|84.52|84.48|84.57|84.52|84.47|84.44|70687
1651659300000|2022-05-04 10:15:00|84.54|84.49|84.59|84.55|84.62|84.59|84.47|84.43|91683
1651659600000|2022-05-04 10:20:00|84.6|84.57|84.54|84.51|84.73|84.66|84.53|84.5|95643
1651659900000|2022-05-04 10:25:00|84.52|84.5|84.49|84.44|84.52|84.5|84.44|84.41|119249
1651660200000|2022-05-04 10:30:00|84.51|84.46|84.47|84.42|84.54|84.51|84.47|84.41|58997
1651660500000|2022-05-04 10:35:00|84.46|84.41|84.51|84.48|84.56|84.51|84.4|84.35|128466
1651660800000|2022-05-04 10:40:00|84.5|84.47|84.48|84.44|84.6|84.56|84.47|84.42|112368
1651661100000|2022-05-04 10:45:00|84.49|84.46|84.52|84.47|84.53|84.49|84.44|84.43|151303
1651661400000|2022-05-04 10:50:00|84.53|84.48|84.67|84.64|84.71|84.66|84.52|84.48|109702
1651661700000|2022-05-04 10:55:00|84.68|84.65|84.77|84.73|84.87|84.81|84.65|84.6|64740
1651662000000|2022-05-04 11:00:00|84.78|84.72|84.8|84.75|84.89|84.85|84.77|84.72|41699
1651662300000|2022-05-04 11:05:00|84.79|84.76|84.81|84.76|84.89|84.84|84.76|84.73|149473
1651662600000|2022-05-04 11:10:00|84.8|84.75|84.97|84.93|84.97|84.96|84.8|84.74|4313792
1651662900000|2022-05-04 11:15:00|84.98|84.94|85.06|85.02|85.06|85.02|84.95|84.91|50047
1651663200000|2022-05-04 11:20:00|85.04|85.03|85.04|85|85.08|85.03|84.98|84.94|128303
1651663500000|2022-05-04 11:25:00|85.03|85.01|85.03|85|85.06|85.03|85.02|84.99|126370
1651663800000|2022-05-04 11:30:00|85.02|85.01|84.82|84.77|85.03|85.01|84.81|84.77|50818
1651664100000|2022-05-04 11:35:00|84.81|84.78|84.81|84.77|84.91|84.86|84.66|84.64|503908
1651664400000|2022-05-04 11:40:00|84.8|84.75|84.75|84.73|84.81|84.79|84.75|84.72|87968
1651664700000|2022-05-04 11:45:00|84.77|84.74|84.74|84.72|84.87|84.83|84.74|84.7|67610
1651665000000|2022-05-04 11:50:00|84.73|84.71|84.69|84.66|84.74|84.72|84.67|84.64|68395
1651665300000|2022-05-04 11:55:00|84.68|84.65|84.85|84.81|84.91|84.87|84.67|84.64|263944
1651665600000|2022-05-04 12:00:00|84.84|84.82|84.76|84.74|84.85|84.82|84.68|84.64|73183
1651665900000|2022-05-04 12:05:00|84.75|84.73|84.74|84.7|84.75|84.73|84.61|84.57|62607
1651666200000|2022-05-04 12:10:00|84.72|84.69|84.74|84.71|84.75|84.71|84.65|84.61|75116
1651666500000|2022-05-04 12:15:00|84.73|84.73|84.67|84.64|84.74|84.73|84.6|84.56|150156
1651666800000|2022-05-04 12:20:00|84.69|84.65|84.45|84.41|84.7|84.66|84.45|84.41|72940
1651667100000|2022-05-04 12:25:00|84.43|84.39|84.46|84.42|84.55|84.51|84.36|84.33|309395
1651667400000|2022-05-04 12:30:00|84.45|84.43|84.43|84.38|84.5|84.47|84.41|84.37|94397
1651667700000|2022-05-04 12:35:00|84.44|84.37|84.3|84.26|84.51|84.48|84.27|84.23|183852
1651668000000|2022-05-04 12:40:00|84.28|84.27|84.3|84.26|84.4|84.36|84.25|84.23|159186
1651668300000|2022-05-04 12:45:00|84.29|84.24|84.24|84.22|84.34|84.29|84.18|84.14|440849
1651668600000|2022-05-04 12:50:00|84.25|84.21|84.08|84.04|84.33|84.29|84.06|84.02|151119
1651668900000|2022-05-04 12:55:00|84.06|84.03|83.96|83.95|84.08|84.04|83.96|83.94|241484
1651669200000|2022-05-04 13:00:00|83.97|83.94|84.09|84.06|84.21|84.16|83.9|83.87|73359
1651669500000|2022-05-04 13:05:00|84.08|84.04|84.19|84.14|84.26|84.22|84.06|84.01|171145
1651669800000|2022-05-04 13:10:00|84.17|84.15|84.22|84.17|84.29|84.26|84.17|84.14|178905
1651670100000|2022-05-04 13:15:00|84.21|84.18|84.25|84.2|84.29|84.25|84.18|84.14|143258
1651670400000|2022-05-04 13:20:00|84.24|84.21|84.24|84.2|84.28|84.23|84.09|84.04|114423
1651670700000|2022-05-04 13:25:00|84.26|84.21|84.09|84.07|84.41|84.36|84.09|84.05|315674
1651671000000|2022-05-04 13:30:00|84.11|84.08|84.11|84.08|84.23|84.16|83.96|83.92|386638
1651671300000|2022-05-04 13:35:00|84.1|84.09|84.25|84.22|84.27|84.24|84.06|84|239310
1651671600000|2022-05-04 13:40:00|84.26|84.21|84.41|84.38|84.41|84.38|84.16|84.12|147018
1651671900000|2022-05-04 13:45:00|84.43|84.39|84.39|84.37|84.5|84.45|84.23|84.18|325131
1651672200000|2022-05-04 13:50:00|84.38|84.35|84.12|84.08|84.45|84.42|84.02|83.99|370093
1651672500000|2022-05-04 13:55:00|84.14|84.09|83.99|83.96|84.16|84.11|83.95|83.9|101530
1651672800000|2022-05-04 14:00:00|84.01|83.98|84.18|84.14|84.23|84.2|83.99|83.96|252543
1651673100000|2022-05-04 14:05:00|84.17|84.13|83.94|83.9|84.17|84.13|83.91|83.84|251941
1651673400000|2022-05-04 14:10:00|83.95|83.89|83.81|83.77|84.11|84.05|83.81|83.77|234056
1651673700000|2022-05-04 14:15:00|83.8|83.78|83.95|83.9|84.03|83.98|83.72|83.7|223658
1651674000000|2022-05-04 14:20:00|83.96|83.92|83.92|83.87|83.99|83.97|83.83|83.81|71479
1651674300000|2022-05-04 14:25:00|83.91|83.86|83.98|83.95|84.05|84|83.89|83.85|117789
1651674600000|2022-05-04 14:30:00|83.97|83.94|83.83|83.8|83.98|83.94|83.82|83.77|132413
1651674900000|2022-05-04 14:35:00|83.84|83.79|83.8|83.77|83.96|83.91|83.78|83.74|126811
1651675200000|2022-05-04 14:40:00|83.78|83.78|83.81|83.78|83.9|83.86|83.78|83.74|98523
1651675500000|2022-05-04 14:45:00|83.8|83.8|83.79|83.75|83.88|83.85|83.78|83.75|159663
1651675800000|2022-05-04 14:50:00|83.78|83.76|83.72|83.69|83.84|83.79|83.7|83.68|107619
1651676100000|2022-05-04 14:55:00|83.71|83.68|83.64|83.61|83.72|83.71|83.59|83.53|106760
1651676400000|2022-05-04 15:00:00|83.63|83.59|83.73|83.71|83.78|83.74|83.58|83.55|244001
1651676700000|2022-05-04 15:05:00|83.74|83.72|83.79|83.77|83.88|83.85|83.71|83.69|104254
1651677000000|2022-05-04 15:10:00|83.8|83.78|83.74|83.71|83.89|83.85|83.72|83.69|80372
1651677300000|2022-05-04 15:15:00|83.73|83.7|83.87|83.84|83.96|83.92|83.72|83.7|166009
1651677600000|2022-05-04 15:20:00|83.85|83.83|83.95|83.92|83.98|83.93|83.85|83.82|183993
1651677900000|2022-05-04 15:25:00|83.94|83.91|83.62|83.57|83.94|83.93|83.54|83.51|435613
1651734000000|2022-05-05 07:00:00|84.96|84.44|85.7|85.59|85.91|85.61|84.79|84.42|857233
1651734300000|2022-05-05 07:05:00|85.73|85.6|85.63|85.51|85.93|85.78|85.45|85.38|182424
1651734600000|2022-05-05 07:10:00|85.58|85.45|85.94|85.8|86|85.9|85.18|85.08|254584
1651734900000|2022-05-05 07:15:00|85.93|85.81|85.88|85.83|86.23|86.11|85.61|85.5|346485
1651735200000|2022-05-05 07:20:00|85.93|85.85|85.59|85.49|85.99|85.93|85.49|85.4|773262
1651735500000|2022-05-05 07:25:00|85.6|85.5|86.04|85.93|86.1|86|85.57|85.45|315633
1651735800000|2022-05-05 07:30:00|86.03|85.92|85.71|85.62|86.1|86.03|85.71|85.61|333998
1651736100000|2022-05-05 07:35:00|85.7|85.61|85.42|85.34|85.87|85.79|85.42|85.32|92538
1651736400000|2022-05-05 07:40:00|85.43|85.33|85.25|85.16|85.75|85.66|85.17|85.08|339207
1651736700000|2022-05-05 07:45:00|85.19|85.17|85.26|85.2|85.31|85.23|85.1|85.02|122925
1651737000000|2022-05-05 07:50:00|85.25|85.19|85.18|85.12|85.26|85.2|85.12|85.03|47514
1651737300000|2022-05-05 07:55:00|85.21|85.13|85.4|85.33|85.42|85.39|85.18|85.13|52821
1651737600000|2022-05-05 08:00:00|85.39|85.31|85.39|85.31|85.46|85.42|85.26|85.19|104515
1651737900000|2022-05-05 08:05:00|85.38|85.29|84.94|84.86|85.39|85.32|84.94|84.85|115550
1651738200000|2022-05-05 08:10:00|84.93|84.85|85.09|85.03|85.1|85.06|84.81|84.75|289465
1651738500000|2022-05-05 08:15:00|85.1|85.04|84.92|84.85|85.15|85.09|84.9|84.81|59837
1651738800000|2022-05-05 08:20:00|84.93|84.84|85.15|85.1|85.22|85.15|84.93|84.83|72041
1651739100000|2022-05-05 08:25:00|85.14|85.09|85.05|85|85.17|85.11|85.01|84.93|78715
1651739400000|2022-05-05 08:30:00|85.06|85.02|84.92|84.86|85.09|85.05|84.92|84.86|59093
1651739700000|2022-05-05 08:35:00|84.9|84.84|84.77|84.71|84.96|84.92|84.77|84.71|166599
1651740000000|2022-05-05 08:40:00|84.75|84.69|84.56|84.5|84.78|84.72|84.56|84.5|73468
1651740300000|2022-05-05 08:45:00|84.58|84.51|84.59|84.54|84.63|84.57|84.44|84.38|141492
1651740600000|2022-05-05 08:50:00|84.58|84.52|84.35|84.3|84.58|84.52|84.35|84.28|145368
1651740900000|2022-05-05 08:55:00|84.34|84.28|84.12|84.06|84.34|84.28|84.04|84|186702
1651741200000|2022-05-05 09:00:00|84.11|84.08|84.14|84.09|84.22|84.16|84.1|84.04|57716
1651741500000|2022-05-05 09:05:00|84.15|84.1|84.12|84.05|84.22|84.19|84.09|84.04|135459
1651741800000|2022-05-05 09:10:00|84.11|84.06|84.09|84.04|84.24|84.19|84.09|84.03|62478
1651742100000|2022-05-05 09:15:00|84.08|84.06|83.99|83.95|84.16|84.1|83.99|83.95|197946
1651742400000|2022-05-05 09:20:00|83.97|83.94|83.32|83.26|83.97|83.94|83.28|83.22|254673
1651742700000|2022-05-05 09:25:00|83.31|83.27|83.21|83.17|83.36|83.33|83.15|83.11|276769
1651743000000|2022-05-05 09:30:00|83.2|83.16|83.28|83.22|83.35|83.27|83.1|83.06|205326
1651743300000|2022-05-05 09:35:00|83.26|83.21|83.39|83.33|83.44|83.37|83.22|83.18|197829
1651743600000|2022-05-05 09:40:00|83.4|83.36|83.61|83.55|83.62|83.55|83.39|83.33|195870
1651743900000|2022-05-05 09:45:00|83.63|83.56|83.67|83.62|83.74|83.68|83.59|83.53|64740
1651744200000|2022-05-05 09:50:00|83.66|83.64|83.68|83.61|83.76|83.72|83.61|83.54|97076
1651744500000|2022-05-05 09:55:00|83.67|83.62|83.76|83.7|83.81|83.75|83.67|83.61|84822
1651744800000|2022-05-05 10:00:00|83.75|83.69|83.7|83.65|83.76|83.72|83.66|83.61|160259
1651745100000|2022-05-05 10:05:00|83.69|83.66|83.7|83.65|83.77|83.75|83.54|83.48|170463
1651745400000|2022-05-05 10:10:00|83.67|83.62|83.68|83.62|83.72|83.69|83.6|83.54|67958
1651745700000|2022-05-05 10:15:00|83.66|83.61|83.61|83.53|83.7|83.65|83.53|83.46|93115
1651746000000|2022-05-05 10:20:00|83.6|83.52|83.66|83.61|83.66|83.61|83.5|83.44|40147
1651746300000|2022-05-05 10:25:00|83.67|83.62|83.91|83.85|83.92|83.86|83.64|83.6|99005
1651746600000|2022-05-05 10:30:00|83.92|83.88|84.06|84.02|84.08|84.03|83.89|83.83|109574
1651746900000|2022-05-05 10:35:00|84.08|84.04|84.12|84.08|84.17|84.1|83.99|83.93|135384
1651747200000|2022-05-05 10:40:00|84.13|84.11|84.32|84.27|84.42|84.37|84.13|84.08|138665
1651747500000|2022-05-05 10:45:00|84.33|84.28|84.14|84.1|84.35|84.32|84.08|84.04|236602
1651747800000|2022-05-05 10:50:00|84.17|84.13|84.13|84.08|84.25|84.19|84.13|84.08|34866
1651748100000|2022-05-05 10:55:00|84.11|84.06|84.13|84.07|84.25|84.19|84.08|84.03|58730
1651748400000|2022-05-05 11:00:00|84.11|84.1|84.1|84.05|84.24|84.16|84.03|83.94|170966
1651748700000|2022-05-05 11:05:00|84.12|84.06|84.04|83.99|84.18|84.12|83.94|83.89|61304
1651749000000|2022-05-05 11:10:00|84.03|84|83.94|83.89|84.05|84|83.9|83.86|96670
1651749300000|2022-05-05 11:15:00|83.96|83.9|83.91|83.86|84.04|84|83.9|83.85|105321
1651749600000|2022-05-05 11:20:00|83.89|83.85|83.8|83.75|83.89|83.85|83.75|83.69|58821
1651749900000|2022-05-05 11:25:00|83.82|83.76|83.69|83.64|83.96|83.9|83.69|83.63|109359
1651750200000|2022-05-05 11:30:00|83.68|83.63|83.79|83.74|83.8|83.76|83.66|83.6|88636
1651750500000|2022-05-05 11:35:00|83.78|83.73|83.72|83.67|83.8|83.77|83.63|83.6|22719
1651750800000|2022-05-05 11:40:00|83.74|83.68|83.68|83.65|83.83|83.79|83.64|83.6|171987
1651751100000|2022-05-05 11:45:00|83.67|83.63|83.94|83.9|83.98|83.92|83.67|83.61|106161
1651751400000|2022-05-05 11:50:00|83.93|83.89|83.8|83.74|83.94|83.89|83.77|83.73|84523
1651751700000|2022-05-05 11:55:00|83.81|83.75|83.82|83.78|83.91|83.86|83.8|83.75|49908
1651752000000|2022-05-05 12:00:00|83.83|83.79|83.86|83.81|83.94|83.89|83.82|83.79|74825
1651752300000|2022-05-05 12:05:00|83.85|83.82|83.92|83.88|83.94|83.89|83.84|83.81|67498
1651752600000|2022-05-05 12:10:00|83.93|83.89|83.98|83.94|84.07|84.01|83.83|83.77|204984
1651752900000|2022-05-05 12:15:00|83.99|83.99|84.11|84.07|84.27|84.21|83.92|83.88|256162
1651753200000|2022-05-05 12:20:00|84.1|84.09|83.99|83.96|84.17|84.13|83.98|83.92|99977
1651753500000|2022-05-05 12:25:00|84.01|83.97|84.14|84.1|84.23|84.18|84.01|83.96|58409
1651753800000|2022-05-05 12:30:00|84.15|84.12|83.95|83.91|84.18|84.14|83.94|83.9|52783
1651754100000|2022-05-05 12:35:00|83.94|83.9|83.91|83.88|83.98|83.95|83.9|83.88|21070
1651754400000|2022-05-05 12:40:00|83.89|83.86|83.64|83.6|83.91|83.87|83.64|83.6|152869
1651754700000|2022-05-05 12:45:00|83.65|83.61|83.69|83.66|83.75|83.71|83.64|83.6|61944
1651755000000|2022-05-05 12:50:00|83.67|83.63|83.68|83.64|83.73|83.67|83.56|83.51|94937
1651755300000|2022-05-05 12:55:00|83.69|83.65|83.7|83.66|83.75|83.71|83.63|83.58|21253
1651755600000|2022-05-05 13:00:00|83.71|83.68|83.42|83.38|83.8|83.76|83.32|83.27|546001
1651755900000|2022-05-05 13:05:00|83.44|83.39|83.44|83.4|83.45|83.41|83.19|83.13|121255
1651756200000|2022-05-05 13:10:00|83.46|83.41|83.38|83.33|83.6|83.55|83.29|83.25|229825
1651756500000|2022-05-05 13:15:00|83.39|83.34|83.22|83.17|83.45|83.39|83.22|83.15|137676
1651756800000|2022-05-05 13:20:00|83.24|83.16|83.27|83.22|83.34|83.29|83.22|83.16|64323
1651757100000|2022-05-05 13:25:00|83.29|83.23|83.42|83.37|83.44|83.39|83.28|83.22|50708
1651757400000|2022-05-05 13:30:00|83.43|83.42|83.37|83.35|83.5|83.46|83.28|83.23|146977
1651757700000|2022-05-05 13:35:00|83.4|83.37|83.25|83.22|83.5|83.47|83.2|83.15|160788
1651758000000|2022-05-05 13:40:00|83.23|83.21|83.37|83.33|83.69|83.63|83.23|83.21|362581
1651758300000|2022-05-05 13:45:00|83.39|83.34|83.27|83.22|83.49|83.44|83.2|83.15|170141
1651758600000|2022-05-05 13:50:00|83.28|83.23|83.33|83.29|83.42|83.38|83.28|83.23|101202
1651758900000|2022-05-05 13:55:00|83.31|83.3|83.06|83.01|83.33|83.3|83.06|83|77071
1651759200000|2022-05-05 14:00:00|83.03|83|83|82.96|83.13|83.07|82.83|82.79|320161
1651759500000|2022-05-05 14:05:00|82.98|82.93|82.92|82.88|83.01|82.96|82.82|82.77|336432
1651759800000|2022-05-05 14:10:00|82.93|82.91|82.96|82.92|82.99|82.97|82.85|82.8|303230
1651760100000|2022-05-05 14:15:00|82.95|82.9|82.87|82.83|82.98|82.95|82.84|82.8|325422
1651760400000|2022-05-05 14:20:00|82.86|82.82|82.5|82.46|82.87|82.83|82.47|82.45|208715
1651760700000|2022-05-05 14:25:00|82.51|82.47|82.41|82.37|82.59|82.56|82.37|82.35|140918
1651761000000|2022-05-05 14:30:00|82.38|82.36|82.42|82.38|82.58|82.53|82.36|82.32|274030
1651761300000|2022-05-05 14:35:00|82.41|82.39|82.25|82.19|82.51|82.47|82.25|82.19|233536
1651761600000|2022-05-05 14:40:00|82.23|82.18|82.33|82.28|82.38|82.35|82.13|82.08|324959
1651761900000|2022-05-05 14:45:00|82.32|82.26|81.98|81.92|82.44|82.39|81.96|81.92|597090
1651762200000|2022-05-05 14:50:00|81.99|81.94|82.08|82.02|82.2|82.16|81.96|81.92|503292
1651762500000|2022-05-05 14:55:00|82.09|82.04|82.08|82.03|82.19|82.14|81.95|81.92|343507
1651762800000|2022-05-05 15:00:00|82.07|82.01|81.98|81.95|82.15|82.1|81.95|81.92|649737
1651763100000|2022-05-05 15:05:00|81.97|81.94|82|81.95|82.06|82.04|81.87|81.81|339771
1651763400000|2022-05-05 15:10:00|81.99|81.96|82.06|82.04|82.12|82.11|81.92|81.88|394977
1651763700000|2022-05-05 15:15:00|82.05|82.02|81.99|81.95|82.15|82.11|81.92|81.88|318785
1651764000000|2022-05-05 15:20:00|82|81.96|81.82|81.79|82.15|82.1|81.81|81.78|652193
1651764300000|2022-05-05 15:25:00|81.83|81.78|82.04|82|82.04|82|81.7|81.68|637549
1651820400000|2022-05-06 07:00:00|82|81.52|79.7|79.42|82|81.61|79.19|79|2243651
1651820700000|2022-05-06 07:05:00|79.71|79.43|80.19|80.08|81.45|81.2|79.4|79.07|753308
1651821000000|2022-05-06 07:10:00|80.23|80.09|80.41|80.31|80.77|80.67|80.19|80.01|346223
1651821300000|2022-05-06 07:15:00|80.42|80.38|81.03|80.97|81.15|81.02|80.34|80.26|403650
1651821600000|2022-05-06 07:20:00|81.02|80.93|80.53|80.44|81.07|81|80.48|80.4|325855
1651821900000|2022-05-06 07:25:00|80.54|80.42|80.48|80.4|80.73|80.65|80.45|80.4|233214
1651822200000|2022-05-06 07:30:00|80.47|80.35|79.6|79.54|80.47|80.35|79.59|79.48|771946
1651822500000|2022-05-06 07:35:00|79.58|79.47|79.49|79.45|79.63|79.6|79.32|79.22|388844
1651822800000|2022-05-06 07:40:00|79.47|79.41|79.49|79.41|79.57|79.52|79.42|79.33|495770
1651823100000|2022-05-06 07:45:00|79.48|79.4|79.73|79.65|79.98|79.86|79.41|79.34|513746
1651823400000|2022-05-06 07:50:00|79.72|79.64|80.06|80|80.12|80.06|79.57|79.49|347244
1651823700000|2022-05-06 07:55:00|80.09|79.99|80.19|80.11|80.29|80.21|80.01|79.93|340080
1651824000000|2022-05-06 08:00:00|80.18|80.12|80.66|80.58|80.66|80.58|80.05|79.99|374036
1651824300000|2022-05-06 08:05:00|80.64|80.59|80.96|80.89|80.98|80.89|80.6|80.53|317036
1651824600000|2022-05-06 08:10:00|80.91|80.91|80.74|80.66|81.12|81.04|80.71|80.62|175523
1651824900000|2022-05-06 08:15:00|80.76|80.67|80.72|80.66|80.77|80.71|80.55|80.48|186320
1651825200000|2022-05-06 08:20:00|80.76|80.7|80.62|80.57|80.82|80.76|80.5|80.4|314080
1651825500000|2022-05-06 08:25:00|80.63|80.59|80.75|80.7|80.8|80.73|80.54|80.46|286397
1651825800000|2022-05-06 08:30:00|80.74|80.68|80.69|80.62|80.85|80.8|80.55|80.5|196676
1651826100000|2022-05-06 08:35:00|80.68|80.63|80.93|80.89|80.98|80.9|80.66|80.59|176839
1651826400000|2022-05-06 08:40:00|80.96|80.87|80.73|80.66|80.98|80.91|80.73|80.66|193055
1651826700000|2022-05-06 08:45:00|80.74|80.67|80.55|80.48|80.87|80.8|80.5|80.44|112868
1651827000000|2022-05-06 08:50:00|80.53|80.46|80.5|80.45|80.6|80.56|80.41|80.33|160281
1651827300000|2022-05-06 08:55:00|80.49|80.47|80.41|80.37|80.68|80.63|80.41|80.36|182351
1651827600000|2022-05-06 09:00:00|80.42|80.4|80.51|80.46|80.58|80.51|80.28|80.22|139740
1651827900000|2022-05-06 09:05:00|80.52|80.49|80.4|80.36|80.52|80.49|80.34|80.29|152730
1651828200000|2022-05-06 09:10:00|80.39|80.37|80.57|80.54|80.61|80.55|80.39|80.35|199640
1651828500000|2022-05-06 09:15:00|80.59|80.55|80.42|80.37|80.61|80.58|80.28|80.23|128776
1651828800000|2022-05-06 09:20:00|80.41|80.36|80.31|80.26|80.51|80.46|80.19|80.12|280450
1651829100000|2022-05-06 09:25:00|80.3|80.25|80.38|80.34|80.39|80.36|80.24|80.18|107484
1651829400000|2022-05-06 09:30:00|80.39|80.35|80.8|80.75|80.8|80.77|80.39|80.35|106981
1651829700000|2022-05-06 09:35:00|80.81|80.77|80.66|80.61|80.82|80.79|80.5|80.45|159060
1651830000000|2022-05-06 09:40:00|80.65|80.6|80.64|80.61|80.7|80.65|80.6|80.55|127976
1651830300000|2022-05-06 09:45:00|80.65|80.63|80.72|80.69|80.86|80.8|80.65|80.61|86966
1651830600000|2022-05-06 09:50:00|80.73|80.7|80.92|80.86|80.98|80.92|80.73|80.69|126633
1651830900000|2022-05-06 09:55:00|80.9|80.87|80.99|80.94|81.03|80.99|80.89|80.83|128241
1651831200000|2022-05-06 10:00:00|80.97|80.92|80.84|80.78|80.99|80.94|80.83|80.77|90878
1651831500000|2022-05-06 10:05:00|80.83|80.77|80.59|80.57|80.84|80.8|80.58|80.54|288154
1651831800000|2022-05-06 10:10:00|80.58|80.55|80.3|80.22|80.63|80.62|80.3|80.22|203562
1651832100000|2022-05-06 10:15:00|80.29|80.23|79.81|79.75|80.29|80.26|79.81|79.75|323818
1651832400000|2022-05-06 10:20:00|79.79|79.74|79.29|79.24|79.79|79.74|79.26|79.2|640805
1651832700000|2022-05-06 10:25:00|79.3|79.26|79.2|79.16|79.45|79.39|79.1|79.07|469841
1651833000000|2022-05-06 10:30:00|79.18|79.15|79.26|79.23|79.38|79.34|79.11|79.05|342257
1651833300000|2022-05-06 10:35:00|79.25|79.22|79.21|79.14|79.33|79.26|79.08|79.02|406595
1651833600000|2022-05-06 10:40:00|79.19|79.16|79.27|79.23|79.29|79.23|79.14|79.1|264442
1651833900000|2022-05-06 10:45:00|79.25|79.21|79.34|79.28|79.47|79.43|79.25|79.18|504888
1651834200000|2022-05-06 10:50:00|79.32|79.27|79.37|79.33|79.45|79.4|79.29|79.24|124990
1651834500000|2022-05-06 10:55:00|79.35|79.4|79.39|79.32|79.47|79.42|79.25|79.2|540374
1651834800000|2022-05-06 11:00:00|79.41|79.35|79.08|79.03|79.45|79.4|79.08|79.02|147476
1651835100000|2022-05-06 11:05:00|79.1|79.04|79.07|79.02|79.17|79.1|78.96|78.92|425030
1651835400000|2022-05-06 11:10:00|79.05|79.01|78.94|78.9|79.11|79.07|78.94|78.9|230905
1651835700000|2022-05-06 11:15:00|78.95|78.92|79.1|79.05|79.15|79.11|78.95|78.92|544592
1651836000000|2022-05-06 11:20:00|79.09|79.03|79.07|79.03|79.14|79.11|78.97|78.96|260493
1651836300000|2022-05-06 11:25:00|79.06|79.02|79.08|79.03|79.13|79.09|78.95|78.9|378668
1651836600000|2022-05-06 11:30:00|79.07|79.02|79.17|79.15|79.17|79.15|78.99|78.96|148173
1651836900000|2022-05-06 11:35:00|79.19|79.16|79.06|79.02|79.22|79.19|79.06|79.02|90473
1651837200000|2022-05-06 11:40:00|79.05|79|79.01|78.96|79.11|79.06|78.97|78.95|285400
1651837500000|2022-05-06 11:45:00|79|78.95|79.03|78.99|79.1|79.04|79|78.95|537436
1651837800000|2022-05-06 11:50:00|79.05|79|79.01|78.97|79.1|79.05|78.98|78.95|117559
1651838100000|2022-05-06 11:55:00|79.02|78.98|78.78|78.74|79.08|79.03|78.78|78.74|246888
1651838400000|2022-05-06 12:00:00|78.77|78.73|78.68|78.65|78.82|78.8|78.62|78.6|223241
1651838700000|2022-05-06 12:05:00|78.67|78.64|78.84|78.8|78.88|78.85|78.59|78.54|197375
1651839000000|2022-05-06 12:10:00|78.85|78.85|78.74|78.71|78.87|78.85|78.72|78.69|160955
1651839300000|2022-05-06 12:15:00|78.73|78.7|78.75|78.72|78.76|78.72|78.59|78.54|79248
1651839600000|2022-05-06 12:20:00|78.74|78.7|78.69|78.65|78.74|78.71|78.61|78.58|129552
1651839900000|2022-05-06 12:25:00|78.67|78.64|78.56|78.52|78.67|78.64|78.48|78.43|336534
1651840200000|2022-05-06 12:30:00|78.59|78.53|79.17|79.12|79.34|79.26|78.58|78.53|538029
1651840500000|2022-05-06 12:35:00|79.2|79.13|79.71|79.65|79.71|79.65|79.2|79.13|226739
1651840800000|2022-05-06 12:40:00|79.68|79.68|79.62|79.59|79.81|79.76|79.62|79.57|150186
1651841100000|2022-05-06 12:45:00|79.64|79.6|79.66|79.61|79.75|79.72|79.57|79.53|278417
1651841400000|2022-05-06 12:50:00|79.67|79.62|79.65|79.6|79.72|79.69|79.52|79.48|199286
1651841700000|2022-05-06 12:55:00|79.66|79.63|79.55|79.5|79.68|79.63|79.51|79.48|248408
1651842000000|2022-05-06 13:00:00|79.54|79.49|79.53|79.5|79.59|79.54|79.39|79.33|230328
1651842300000|2022-05-06 13:05:00|79.52|79.49|79.66|79.61|79.69|79.64|79.5|79.46|139902
1651842600000|2022-05-06 13:10:00|79.67|79.62|80.17|80.12|80.17|80.12|79.66|79.62|239424
1651842900000|2022-05-06 13:15:00|80.16|80.09|80.23|80.21|80.28|80.23|80.07|80.02|158620
1651843200000|2022-05-06 13:20:00|80.26|80.22|80.15|80.12|80.3|80.26|80.15|80.1|96216
1651843500000|2022-05-06 13:25:00|80.14|80.11|80.04|80.01|80.2|80.16|79.98|79.92|110724
1651843800000|2022-05-06 13:30:00|80.05|80.03|79.81|79.79|80.28|80.22|79.71|79.66|445343
1651844100000|2022-05-06 13:35:00|79.8|79.8|79.8|79.74|79.92|79.89|79.71|79.66|490557
1651844400000|2022-05-06 13:40:00|79.81|79.77|79.56|79.49|79.92|79.9|79.56|79.49|228882
1651844700000|2022-05-06 13:45:00|79.55|79.5|79.43|79.39|79.59|79.53|79.31|79.24|807646
1651845000000|2022-05-06 13:50:00|79.44|79.41|79.28|79.23|79.55|79.5|79.24|79.2|352302
1651845300000|2022-05-06 13:55:00|79.29|79.26|79.49|79.46|79.54|79.49|79.27|79.22|296555
1651845600000|2022-05-06 14:00:00|79.5|79.47|80.15|80.09|80.16|80.11|79.5|79.47|1009783
1651845900000|2022-05-06 14:05:00|80.16|80.13|80.25|80.2|80.37|80.31|80.07|80.02|302990
1651846200000|2022-05-06 14:10:00|80.27|80.24|80.83|80.76|81.26|81.16|80.26|80.21|745030
1651846500000|2022-05-06 14:15:00|80.84|80.79|80.82|80.77|81.15|81.07|80.68|80.62|436939
1651846800000|2022-05-06 14:20:00|80.81|80.8|81.01|80.97|81.12|81.05|80.81|80.76|493095
1651847100000|2022-05-06 14:25:00|81.03|80.98|80.95|80.9|81.16|81.1|80.89|80.85|684932
1651847400000|2022-05-06 14:30:00|80.96|80.92|80.91|80.87|81.31|81.26|80.9|80.87|505283
1651847700000|2022-05-06 14:35:00|80.92|80.89|80.97|80.92|81.05|81.01|80.71|80.68|667125
1651848000000|2022-05-06 14:40:00|80.98|80.95|81.1|81.05|81.36|81.28|80.91|80.88|332827
1651848300000|2022-05-06 14:45:00|81.08|81.04|81.45|81.41|81.54|81.47|81.04|81|316940
1651848600000|2022-05-06 14:50:00|81.44|81.42|81.46|81.41|81.47|81.42|81.12|81.09|237725
1651848900000|2022-05-06 14:55:00|81.43|81.4|81.57|81.53|81.68|81.64|81.29|81.24|208430
1651849200000|2022-05-06 15:00:00|81.56|81.52|81.55|81.51|81.78|81.72|81.51|81.49|308479
1651849500000|2022-05-06 15:05:00|81.53|81.53|81.65|81.6|81.75|81.69|81.5|81.49|276768
1651849800000|2022-05-06 15:10:00|81.64|81.59|81.18|81.13|81.64|81.59|81.15|81.11|250249
1651850100000|2022-05-06 15:15:00|81.16|81.12|81.23|81.18|81.34|81.29|81.1|81.06|307845
1651850400000|2022-05-06 15:20:00|81.21|81.19|81.35|81.31|81.36|81.32|81.15|81.09|319309
1651850700000|2022-05-06 15:25:00|81.34|81.29|81|80.96|81.34|81.29|80.87|80.81|587181
1652079600000|2022-05-09 07:00:00|80.36|80.11|80|79.84|80.61|80.34|79.46|79.37|823161
1652079900000|2022-05-09 07:05:00|79.96|79.83|80.1|80|80.25|80.1|79.73|79.58|226733
1652080200000|2022-05-09 07:10:00|80.11|80.01|80.44|80.38|80.82|80.69|80.06|80|623707
1652080500000|2022-05-09 07:15:00|80.43|80.37|80.07|80.01|80.48|80.42|80|79.9|338354
1652080800000|2022-05-09 07:20:00|80.08|80.03|79.7|79.62|80.15|80.06|79.6|79.54|425631
1652081100000|2022-05-09 07:25:00|79.69|79.65|79.44|79.38|79.83|79.74|79.4|79.37|283319
1652081400000|2022-05-09 07:30:00|79.41|79.37|78.94|78.9|79.43|79.37|78.87|78.8|481693
1652081700000|2022-05-09 07:35:00|78.97|78.89|79.62|79.57|79.67|79.57|78.97|78.89|471259
1652082000000|2022-05-09 07:40:00|79.68|79.58|79.78|79.7|80.02|79.95|79.58|79.49|440894
1652082300000|2022-05-09 07:45:00|79.77|79.69|79.94|79.87|80.18|80.13|79.76|79.69|594326
1652082600000|2022-05-09 07:50:00|79.92|79.83|79.9|79.86|80.11|80.03|79.88|79.81|143817
1652082900000|2022-05-09 07:55:00|79.89|79.83|79.57|79.53|79.9|79.83|79.47|79.42|126812
1652083200000|2022-05-09 08:00:00|79.56|79.5|79.42|79.35|79.58|79.53|79.35|79.31|189363
1652083500000|2022-05-09 08:05:00|79.4|79.33|79.11|79.07|79.42|79.38|79.07|79|339129
1652083800000|2022-05-09 08:10:00|79.1|79.04|78.82|78.77|79.1|79.04|78.79|78.73|186827
1652084100000|2022-05-09 08:15:00|78.8|78.75|78.98|78.93|79.16|79.06|78.8|78.75|170940
1652084400000|2022-05-09 08:20:00|78.96|78.95|79.13|79.09|79.19|79.15|78.94|78.88|124010
1652084700000|2022-05-09 08:25:00|79.14|79.08|79.08|79.04|79.2|79.16|78.98|78.93|232962
1652085000000|2022-05-09 08:30:00|79.1|79.01|78.95|78.9|79.16|79.11|78.89|78.84|241207
1652085300000|2022-05-09 08:35:00|78.93|78.89|79.16|79.12|79.29|79.21|78.93|78.89|338395
1652085600000|2022-05-09 08:40:00|79.14|79.1|79.27|79.24|79.51|79.43|79.14|79.08|199909
1652085900000|2022-05-09 08:45:00|79.28|79.25|79.37|79.34|79.43|79.38|79.28|79.24|165784
1652086200000|2022-05-09 08:50:00|79.38|79.35|79.54|79.5|79.61|79.55|79.38|79.35|130131
1652086500000|2022-05-09 08:55:00|79.56|79.51|79.67|79.62|79.81|79.76|79.56|79.51|116056
1652086800000|2022-05-09 09:00:00|79.64|79.61|79.56|79.54|79.74|79.69|79.52|79.46|131063
1652087100000|2022-05-09 09:05:00|79.59|79.55|79.89|79.86|79.92|79.87|79.58|79.55|217522
1652087400000|2022-05-09 09:10:00|79.91|79.88|80.14|80.11|80.2|80.15|79.9|79.88|269945
1652087700000|2022-05-09 09:15:00|80.15|80.12|80.06|80.02|80.24|80.19|79.84|79.78|189613
1652088000000|2022-05-09 09:20:00|80.07|80.04|79.94|79.89|80.1|80.06|79.88|79.83|186217
1652088300000|2022-05-09 09:25:00|79.95|79.9|79.95|79.91|80.03|79.99|79.92|79.87|97268
1652088600000|2022-05-09 09:30:00|79.96|79.92|79.94|79.89|80.14|80.09|79.93|79.89|103732
1652088900000|2022-05-09 09:35:00|79.96|79.92|79.91|79.87|80.08|80.05|79.91|79.87|107303
1652089200000|2022-05-09 09:40:00|79.94|79.88|79.96|79.91|80.07|80.05|79.8|79.76|168343
1652089500000|2022-05-09 09:45:00|79.95|79.92|79.59|79.54|79.95|79.92|79.56|79.5|205800
1652089800000|2022-05-09 09:50:00|79.6|79.55|79.7|79.67|79.78|79.73|79.6|79.54|185792
1652090100000|2022-05-09 09:55:00|79.72|79.68|79.84|79.79|79.91|79.84|79.7|79.67|114400
1652090400000|2022-05-09 10:00:00|79.85|79.8|79.99|79.94|80.02|79.96|79.78|79.73|171246
1652090700000|2022-05-09 10:05:00|80.01|79.95|80.29|80.24|80.34|80.31|79.94|79.91|76944
1652091000000|2022-05-09 10:10:00|80.31|80.26|80.38|80.34|80.44|80.42|80.31|80.26|88376
1652091300000|2022-05-09 10:15:00|80.37|80.33|80.26|80.23|80.38|80.33|80.19|80.14|65244
1652091600000|2022-05-09 10:20:00|80.27|80.22|80.29|80.25|80.33|80.3|80.25|80.2|85343
1652091900000|2022-05-09 10:25:00|80.3|80.26|80.37|80.33|80.44|80.4|80.3|80.26|129080
1652092200000|2022-05-09 10:30:00|80.38|80.35|80.06|80.02|80.38|80.35|80.04|80|97311
1652092500000|2022-05-09 10:35:00|80.08|80.03|79.74|79.7|80.09|80.04|79.74|79.69|55053
1652092800000|2022-05-09 10:40:00|79.76|79.71|79.62|79.57|79.79|79.76|79.61|79.55|99596
1652093100000|2022-05-09 10:45:00|79.61|79.55|79.75|79.71|79.77|79.71|79.41|79.36|60901
1652093400000|2022-05-09 10:50:00|79.73|79.7|79.67|79.62|79.8|79.75|79.63|79.57|129120
1652093700000|2022-05-09 10:55:00|79.66|79.63|79.58|79.55|79.8|79.73|79.58|79.54|83201
1652094000000|2022-05-09 11:00:00|79.6|79.56|79.65|79.6|79.7|79.66|79.56|79.51|240705
1652094300000|2022-05-09 11:05:00|79.64|79.59|79.44|79.39|79.64|79.59|79.33|79.29|133987
1652094600000|2022-05-09 11:10:00|79.45|79.4|79.4|79.36|79.48|79.43|79.28|79.24|163842
1652094900000|2022-05-09 11:15:00|79.38|79.35|79.32|79.27|79.4|79.36|79.28|79.24|36951
1652095200000|2022-05-09 11:20:00|79.34|79.29|79.39|79.34|79.4|79.35|79.26|79.21|81290
1652095500000|2022-05-09 11:25:00|79.4|79.32|79.28|79.26|79.4|79.33|79.28|79.25|77468
1652095800000|2022-05-09 11:30:00|79.27|79.25|79.17|79.12|79.31|79.26|79.14|79.12|121113
1652096100000|2022-05-09 11:35:00|79.15|79.11|79.08|79.05|79.26|79.21|79.06|79.03|157445
1652096400000|2022-05-09 11:40:00|79.07|79.04|79.19|79.16|79.26|79.21|79.03|79|169215
1652096700000|2022-05-09 11:45:00|79.18|79.14|79.32|79.28|79.36|79.31|79.14|79.12|59187
1652097000000|2022-05-09 11:50:00|79.31|79.3|79.54|79.51|79.56|79.53|79.3|79.3|92665
1652097300000|2022-05-09 11:55:00|79.53|79.49|79.69|79.64|79.73|79.69|79.5|79.46|149903
1652097600000|2022-05-09 12:00:00|79.68|79.62|79.94|79.91|79.94|79.92|79.62|79.59|428681
1652097900000|2022-05-09 12:05:00|79.96|79.92|80.05|80|80.19|80.13|79.85|79.83|498127
1652098200000|2022-05-09 12:10:00|80.03|80.01|79.86|79.8|80.03|80.02|79.79|79.73|114321
1652098500000|2022-05-09 12:15:00|79.85|79.81|79.5|79.46|79.85|79.81|79.45|79.4|279499
1652098800000|2022-05-09 12:20:00|79.49|79.47|79.36|79.32|79.5|79.47|79.34|79.29|121347
1652099100000|2022-05-09 12:25:00|79.32|79.3|79.34|79.31|79.4|79.35|79.29|79.26|103339
1652099400000|2022-05-09 12:30:00|79.37|79.29|79.14|79.11|79.4|79.36|79.14|79.09|239629
1652099700000|2022-05-09 12:35:00|79.15|79.13|79.34|79.31|79.35|79.32|79.04|79.01|340536
1652100000000|2022-05-09 12:40:00|79.35|79.3|79.55|79.52|79.58|79.53|79.32|79.27|191044
1652100300000|2022-05-09 12:45:00|79.56|79.53|79.56|79.53|79.6|79.56|79.43|79.39|209301
1652100600000|2022-05-09 12:50:00|79.53|79.52|79.47|79.44|79.6|79.59|79.46|79.44|303662
1652100900000|2022-05-09 12:55:00|79.49|79.45|79.34|79.32|79.49|79.45|79.3|79.27|382905
1652101200000|2022-05-09 13:00:00|79.35|79.33|79.37|79.34|79.39|79.36|79.26|79.23|452822
1652101500000|2022-05-09 13:05:00|79.38|79.35|79.49|79.46|79.51|79.48|79.34|79.31|201611
1652101800000|2022-05-09 13:10:00|79.48|79.48|79.61|79.58|79.61|79.58|79.46|79.42|233459
1652102100000|2022-05-09 13:15:00|79.6|79.56|79.39|79.37|79.62|79.59|79.39|79.36|164017
1652102400000|2022-05-09 13:20:00|79.38|79.36|79.69|79.67|79.72|79.69|79.38|79.36|292113
1652102700000|2022-05-09 13:25:00|79.68|79.65|79.87|79.83|79.94|79.89|79.66|79.61|144654
1652103000000|2022-05-09 13:30:00|79.85|79.82|79.78|79.76|80|79.95|79.59|79.55|308965
1652103300000|2022-05-09 13:35:00|79.81|79.79|80.03|79.99|80.19|80.16|79.81|79.79|160568
1652103600000|2022-05-09 13:40:00|80.05|80.01|79.85|79.82|80.08|80.03|79.82|79.76|127316
1652103900000|2022-05-09 13:45:00|79.84|79.81|79.65|79.6|79.85|79.81|79.55|79.5|237353
1652104200000|2022-05-09 13:50:00|79.64|79.61|80.04|80|80.08|80.05|79.63|79.61|182553
1652104500000|2022-05-09 13:55:00|80.03|79.98|79.91|79.89|80.11|80.07|79.91|79.89|103774
1652104800000|2022-05-09 14:00:00|79.9|79.88|79.71|79.68|79.9|79.88|79.66|79.63|224579
1652105100000|2022-05-09 14:05:00|79.72|79.66|79.86|79.81|79.99|79.98|79.72|79.66|384853
1652105400000|2022-05-09 14:10:00|79.87|79.82|79.84|79.79|80|79.95|79.73|79.7|147596
1652105700000|2022-05-09 14:15:00|79.83|79.78|79.8|79.75|79.83|79.79|79.71|79.67|299332
1652106000000|2022-05-09 14:20:00|79.79|79.76|79.88|79.84|80.11|80.05|79.76|79.73|227855
1652106300000|2022-05-09 14:25:00|79.87|79.82|79.78|79.75|79.99|79.97|79.76|79.71|184071
1652106600000|2022-05-09 14:30:00|79.77|79.73|79.75|79.71|79.79|79.74|79.62|79.57|249039
1652106900000|2022-05-09 14:35:00|79.76|79.72|79.6|79.58|79.86|79.81|79.59|79.57|272387
1652107200000|2022-05-09 14:40:00|79.59|79.57|79.76|79.73|79.79|79.75|79.55|79.5|147086
1652107500000|2022-05-09 14:45:00|79.78|79.76|79.94|79.91|80.04|80|79.71|79.66|384357
1652107800000|2022-05-09 14:50:00|79.95|79.92|79.89|79.87|80.15|80.11|79.89|79.87|181452
1652108100000|2022-05-09 14:55:00|79.88|79.85|79.75|79.73|79.93|79.9|79.74|79.71|156557
1652108400000|2022-05-09 15:00:00|79.74|79.71|79.86|79.83|79.94|79.89|79.71|79.66|360996
1652108700000|2022-05-09 15:05:00|79.85|79.82|79.72|79.68|79.96|79.91|79.68|79.63|164067
1652109000000|2022-05-09 15:10:00|79.73|79.69|79.62|79.59|79.81|79.78|79.6|79.57|177568
1652109300000|2022-05-09 15:15:00|79.63|79.6|79.35|79.31|79.7|79.65|79.34|79.3|294809
1652109600000|2022-05-09 15:20:00|79.34|79.3|79.21|79.18|79.34|79.32|79.07|79.04|734991
1652109900000|2022-05-09 15:25:00|79.19|79.17|78.89|78.83|79.19|79.17|78.83|78.78|875169
1652166000000|2022-05-10 07:00:00|79.87|79.16|80.11|80|80.41|80.24|79.31|79.1|920733
1652166300000|2022-05-10 07:05:00|80.12|79.93|79.64|79.53|80.7|80.61|79.64|79.52|406566
1652166600000|2022-05-10 07:10:00|79.57|79.51|80|79.92|80.1|80.02|79.34|79.28|431527
1652166900000|2022-05-10 07:15:00|79.99|79.89|79.9|79.83|80.15|80.09|79.86|79.76|497135
1652167200000|2022-05-10 07:20:00|79.91|79.87|80.05|79.97|80.13|80.07|79.81|79.7|222637
1652167500000|2022-05-10 07:25:00|80.04|79.96|79.94|79.88|80.14|80.05|79.86|79.77|413221
1652167800000|2022-05-10 07:30:00|79.93|79.89|79.44|79.39|79.94|79.89|79.44|79.33|347614
1652168100000|2022-05-10 07:35:00|79.46|79.4|79.96|79.88|80.08|79.99|79.45|79.38|231094
1652168400000|2022-05-10 07:40:00|79.95|79.86|79.85|79.77|80.06|79.98|79.77|79.68|128885
1652168700000|2022-05-10 07:45:00|79.87|79.8|79.86|79.81|79.97|79.88|79.68|79.59|206296
1652169000000|2022-05-10 07:50:00|79.87|79.82|79.81|79.73|79.93|79.84|79.71|79.63|159390
1652169300000|2022-05-10 07:55:00|79.8|79.72|79.95|79.88|80.05|79.98|79.74|79.66|139756
1652169600000|2022-05-10 08:00:00|79.96|79.9|80.07|80.01|80.09|80.03|79.83|79.75|234012
1652169900000|2022-05-10 08:05:00|80.05|79.99|80.11|80.07|80.12|80.1|79.94|79.87|314366
1652170200000|2022-05-10 08:10:00|80.1|80.05|79.95|79.9|80.12|80.07|79.93|79.87|214235
1652170500000|2022-05-10 08:15:00|79.97|79.91|80.05|80|80.17|80.1|79.96|79.91|148191
1652170800000|2022-05-10 08:20:00|80.06|80.03|80.02|79.98|80.15|80.09|79.91|79.87|414817
1652171100000|2022-05-10 08:25:00|80|79.95|80.43|80.38|80.49|80.43|79.98|79.95|311517
1652171400000|2022-05-10 08:30:00|80.44|80.42|80.44|80.41|80.71|80.65|80.34|80.28|407495
1652171700000|2022-05-10 08:35:00|80.45|80.43|80.41|80.36|80.58|80.54|80.41|80.34|87109
1652172000000|2022-05-10 08:40:00|80.4|80.35|80.09|80.04|80.42|80.39|80.08|80.03|60495
1652172300000|2022-05-10 08:45:00|80.07|80.05|79.91|79.88|80.07|80.06|79.81|79.79|127357
1652172600000|2022-05-10 08:50:00|79.93|79.89|79.93|79.89|80.11|80.06|79.87|79.83|224672
1652172900000|2022-05-10 08:55:00|79.94|79.9|79.97|79.92|80.04|79.99|79.84|79.81|200683
1652173200000|2022-05-10 09:00:00|79.96|79.91|79.82|79.77|80.03|79.98|79.77|79.71|179511
1652173500000|2022-05-10 09:05:00|79.81|79.75|79.78|79.73|79.87|79.81|79.67|79.63|322539
1652173800000|2022-05-10 09:10:00|79.77|79.71|79.83|79.78|79.92|79.89|79.76|79.71|273591
1652174100000|2022-05-10 09:15:00|79.81|79.77|80.03|79.97|80.04|79.98|79.81|79.76|186676
1652174400000|2022-05-10 09:20:00|80.04|79.98|79.82|79.79|80.12|80.09|79.78|79.73|191937
1652174700000|2022-05-10 09:25:00|79.83|79.8|79.53|79.48|79.9|79.86|79.51|79.47|118620
1652175000000|2022-05-10 09:30:00|79.54|79.47|79.71|79.67|79.87|79.83|79.54|79.47|220642
1652175300000|2022-05-10 09:35:00|79.72|79.69|79.85|79.8|79.87|79.82|79.63|79.59|173874
1652175600000|2022-05-10 09:40:00|79.82|79.78|79.68|79.65|79.93|79.89|79.67|79.61|119994
1652175900000|2022-05-10 09:45:00|79.67|79.63|79.75|79.7|79.84|79.79|79.64|79.59|147854
1652176200000|2022-05-10 09:50:00|79.77|79.72|79.62|79.59|79.8|79.78|79.57|79.53|140875
1652176500000|2022-05-10 09:55:00|79.61|79.57|79.49|79.45|79.68|79.66|79.48|79.43|302172
1652176800000|2022-05-10 10:00:00|79.5|79.47|79.56|79.51|79.65|79.62|79.5|79.45|229783
1652177100000|2022-05-10 10:05:00|79.54|79.52|79.68|79.65|79.69|79.67|79.54|79.51|229979
1652177400000|2022-05-10 10:10:00|79.69|79.63|79.95|79.92|79.98|79.93|79.69|79.62|153208
1652177700000|2022-05-10 10:15:00|79.97|79.93|79.99|79.95|80.06|79.99|79.88|79.83|180695
1652178000000|2022-05-10 10:20:00|80|79.97|79.89|79.85|80.07|80.02|79.85|79.81|107381
1652178300000|2022-05-10 10:25:00|79.87|79.83|79.94|79.9|80.04|80.02|79.87|79.81|151656
1652178600000|2022-05-10 10:30:00|79.92|79.89|80.04|80|80.08|80.03|79.9|79.84|155790
1652178900000|2022-05-10 10:35:00|80.02|79.99|80|79.96|80.05|80.01|79.96|79.93|68712
1652179200000|2022-05-10 10:40:00|79.99|79.98|79.9|79.86|80.09|80.05|79.88|79.86|67885
1652179500000|2022-05-10 10:45:00|79.92|79.87|79.97|79.94|80.05|80|79.88|79.84|143797
1652179800000|2022-05-10 10:50:00|79.94|79.93|80.09|80.06|80.11|80.06|79.91|79.9|122085
1652180100000|2022-05-10 10:55:00|80.11|80.07|79.92|79.88|80.11|80.08|79.9|79.85|169797
1652180400000|2022-05-10 11:00:00|79.93|79.89|79.94|79.9|80.07|80.03|79.93|79.89|69454
1652180700000|2022-05-10 11:05:00|79.95|79.91|79.76|79.72|79.97|79.92|79.71|79.65|103638
1652181000000|2022-05-10 11:10:00|79.77|79.74|79.79|79.76|79.87|79.83|79.77|79.73|127124
1652181300000|2022-05-10 11:15:00|79.8|79.77|79.79|79.74|79.84|79.82|79.76|79.72|204452
1652181600000|2022-05-10 11:20:00|79.78|79.73|79.77|79.74|79.79|79.75|79.69|79.66|357127
1652181900000|2022-05-10 11:25:00|79.76|79.75|79.71|79.68|79.77|79.75|79.51|79.46|250812
1652182200000|2022-05-10 11:30:00|79.7|79.66|79.84|79.8|79.89|79.83|79.64|79.6|89394
1652182500000|2022-05-10 11:35:00|79.83|79.78|79.91|79.88|80.03|79.99|79.8|79.76|59315
1652182800000|2022-05-10 11:40:00|79.9|79.86|79.74|79.69|79.92|79.87|79.74|79.68|82314
1652183100000|2022-05-10 11:45:00|79.73|79.68|79.83|79.78|79.88|79.83|79.69|79.64|80946
1652183400000|2022-05-10 11:50:00|79.84|79.79|79.99|79.94|80.03|79.98|79.82|79.78|73602
1652183700000|2022-05-10 11:55:00|80|79.96|79.92|79.89|80.03|80|79.91|79.88|37787
1652184000000|2022-05-10 12:00:00|79.93|79.9|79.93|79.89|80.06|80.03|79.93|79.88|97633
1652184300000|2022-05-10 12:05:00|79.94|79.9|80.02|80|80.07|80.01|79.92|79.88|93288
1652184600000|2022-05-10 12:10:00|80.03|80.01|80.02|79.99|80.1|80.05|80|79.96|53578
1652184900000|2022-05-10 12:15:00|80.03|80|79.93|79.89|80.03|80|79.89|79.84|103977
1652185200000|2022-05-10 12:20:00|79.94|79.9|80.02|79.97|80.07|80.04|79.92|79.9|144986
1652185500000|2022-05-10 12:25:00|80.03|79.98|80.03|79.98|80.05|80.02|79.99|79.95|73851
1652185800000|2022-05-10 12:30:00|80.02|79.97|80.02|79.99|80.04|80.01|79.97|79.92|63857
1652186100000|2022-05-10 12:35:00|80.01|79.98|80.3|80.29|80.34|80.33|80.01|79.97|130541
1652186400000|2022-05-10 12:40:00|80.29|80.26|80.16|80.13|80.33|80.29|80.16|80.12|114894
1652186700000|2022-05-10 12:45:00|80.17|80.14|80.14|80.11|80.2|80.17|80.08|80.05|146502
1652187000000|2022-05-10 12:50:00|80.16|80.12|80.26|80.23|80.27|80.24|80.15|80.12|189361
1652187300000|2022-05-10 12:55:00|80.25|80.22|80.33|80.29|80.4|80.36|80.23|80.19|148986
1652187600000|2022-05-10 13:00:00|80.32|80.27|80.33|80.29|80.4|80.36|80.3|80.26|54247
1652187900000|2022-05-10 13:05:00|80.31|80.28|80.3|80.25|80.34|80.32|80.21|80.17|223527
1652188200000|2022-05-10 13:10:00|80.31|80.26|80.17|80.13|80.33|80.29|80.14|80.09|156437
1652188500000|2022-05-10 13:15:00|80.16|80.12|80.13|80.09|80.24|80.2|80.1|80.07|78542
1652188800000|2022-05-10 13:20:00|80.12|80.1|80.17|80.12|80.26|80.21|80.12|80.09|130390
1652189100000|2022-05-10 13:25:00|80.16|80.11|80.34|80.31|80.34|80.32|80.14|80.1|340338
1652189400000|2022-05-10 13:30:00|80.32|80.32|80.33|80.3|80.51|80.47|80.28|80.23|365942
1652189700000|2022-05-10 13:35:00|80.31|80.29|80.13|80.1|80.33|80.29|80|79.96|495749
1652190000000|2022-05-10 13:40:00|80.15|80.11|79.77|79.72|80.18|80.15|79.77|79.71|575172
1652190300000|2022-05-10 13:45:00|79.75|79.71|79.83|79.8|79.9|79.83|79.7|79.64|165576
1652190600000|2022-05-10 13:50:00|79.82|79.77|79.99|79.94|79.99|79.95|79.73|79.69|193030
1652190900000|2022-05-10 13:55:00|79.98|79.95|80.06|80|80.09|80.06|79.84|79.81|549086
1652191200000|2022-05-10 14:00:00|80.04|79.99|80.04|80|80.14|80.08|79.83|79.8|202018
1652191500000|2022-05-10 14:05:00|80.06|80.01|79.99|79.95|80.14|80.08|79.97|79.93|111343
1652191800000|2022-05-10 14:10:00|80|79.96|80.03|80.01|80.07|80.05|79.92|79.88|271828
1652192100000|2022-05-10 14:15:00|80.05|80.02|80.23|80.2|80.27|80.23|80.01|79.96|245739
1652192400000|2022-05-10 14:20:00|80.22|80.17|80.15|80.11|80.25|80.2|80.07|80.05|106618
1652192700000|2022-05-10 14:25:00|80.14|80.09|79.74|79.7|80.16|80.13|79.73|79.7|247958
1652193000000|2022-05-10 14:30:00|79.73|79.72|79.68|79.64|79.79|79.75|79.59|79.55|261486
1652193300000|2022-05-10 14:35:00|79.67|79.65|79.59|79.55|79.76|79.72|79.58|79.55|383393
1652193600000|2022-05-10 14:40:00|79.58|79.53|79.35|79.31|79.6|79.58|79.27|79.24|354825
1652193900000|2022-05-10 14:45:00|79.34|79.3|79|78.98|79.35|79.31|78.95|78.91|321859
1652194200000|2022-05-10 14:50:00|78.99|78.96|78.99|78.95|79.09|79.06|78.84|78.79|199771
1652194500000|2022-05-10 14:55:00|78.98|78.96|78.94|78.92|79.03|78.99|78.93|78.88|104398
1652194800000|2022-05-10 15:00:00|78.95|78.93|78.94|78.89|79.11|79.07|78.92|78.88|228585
1652195100000|2022-05-10 15:05:00|78.93|78.88|78.63|78.58|78.94|78.88|78.55|78.5|348652
1652195400000|2022-05-10 15:10:00|78.65|78.58|78.6|78.54|78.85|78.78|78.6|78.54|78328
1652195700000|2022-05-10 15:15:00|78.62|78.55|78.69|78.62|78.72|78.66|78.46|78.39|74443
1652196000000|2022-05-10 15:20:00|78.67|78.61|78.45|78.39|78.7|78.64|78.43|78.37|72867
1652196300000|2022-05-10 15:25:00|78.42|78.36|78.51|78.42|78.51|78.42|78.26|78.18|107930
1652252400000|2022-05-11 07:00:00|79.99|78.93|78.52|78.43|79.99|79.28|78.51|78.43|673290
1652252700000|2022-05-11 07:05:00|78.51|78.41|78.5|78.4|78.89|78.69|78.41|78.3|212243
1652253000000|2022-05-11 07:10:00|78.47|78.38|78.42|78.36|78.58|78.49|78.3|78.26|289919
1652253300000|2022-05-11 07:15:00|78.41|78.37|79.12|79.04|79.32|79.28|78.39|78.37|522391
1652253600000|2022-05-11 07:20:00|79.13|79.06|79.18|79.12|79.52|79.42|79.12|79.04|256548
1652253900000|2022-05-11 07:25:00|79.16|79.09|78.49|78.43|79.18|79.13|78.35|78.29|167901
1652254200000|2022-05-11 07:30:00|78.51|78.44|78.44|78.39|78.73|78.68|78.34|78.26|362441
1652254500000|2022-05-11 07:35:00|78.46|78.37|78.19|78.15|78.56|78.48|78.14|78.1|224837
1652254800000|2022-05-11 07:40:00|78.18|78.13|78.12|78.09|78.23|78.2|78.03|78|434140
1652255100000|2022-05-11 07:45:00|78.14|78.07|78.21|78.16|78.37|78.28|78.14|78.07|228138
1652255400000|2022-05-11 07:50:00|78.2|78.14|78.07|78.03|78.29|78.24|78.05|78|335259
1652255700000|2022-05-11 07:55:00|78.05|78|78.36|78.33|78.38|78.34|77.89|77.82|587092
1652256000000|2022-05-11 08:00:00|78.34|78.3|78.45|78.4|78.55|78.48|78.25|78.2|261904
1652256300000|2022-05-11 08:05:00|78.46|78.41|78.36|78.3|78.52|78.47|78.24|78.2|138137
1652256600000|2022-05-11 08:10:00|78.38|78.31|78.86|78.81|78.88|78.81|78.38|78.31|140558
1652256900000|2022-05-11 08:15:00|78.88|78.82|79.01|78.97|79.15|79.09|78.82|78.75|113322
1652257200000|2022-05-11 08:20:00|79|78.95|79.03|78.97|79.1|79.03|78.88|78.8|116185
1652257500000|2022-05-11 08:25:00|79.04|79.01|79.18|79.14|79.19|79.14|78.87|78.81|127473
1652257800000|2022-05-11 08:30:00|79.17|79.12|79.41|79.36|79.5|79.44|79.13|79.07|189891
1652258100000|2022-05-11 08:35:00|79.4|79.37|79.51|79.47|79.55|79.48|79.37|79.32|306519
1652258400000|2022-05-11 08:40:00|79.53|79.48|79.61|79.58|79.91|79.83|79.53|79.48|142138
1652258700000|2022-05-11 08:45:00|79.62|79.59|79.58|79.55|79.69|79.63|79.42|79.33|137291
1652259000000|2022-05-11 08:50:00|79.6|79.57|79.99|79.94|80|79.95|79.52|79.5|122504
1652259300000|2022-05-11 08:55:00|80|79.95|80.04|80|80.19|80.11|79.98|79.94|165252
1652259600000|2022-05-11 09:00:00|80.06|80.03|80.21|80.18|80.31|80.23|80.03|80|210441
1652259900000|2022-05-11 09:05:00|80.2|80.15|80.21|80.19|80.24|80.19|79.99|79.93|196814
1652260200000|2022-05-11 09:10:00|80.24|80.2|80|79.95|80.28|80.25|80|79.94|136002
1652260500000|2022-05-11 09:15:00|79.99|79.94|79.98|79.97|80.19|80.14|79.97|79.92|191103
1652260800000|2022-05-11 09:20:00|80|79.98|80.07|80.01|80.11|80.06|80|79.97|82797
1652261100000|2022-05-11 09:25:00|80.06|80.02|80.01|79.96|80.24|80.2|80.01|79.94|74411
1652261400000|2022-05-11 09:30:00|80|79.95|80.08|80.05|80.13|80.08|79.96|79.93|56772
1652261700000|2022-05-11 09:35:00|80.07|80.04|80.09|80.06|80.11|80.06|79.96|79.93|152594
1652262000000|2022-05-11 09:40:00|80.1|80.04|80.03|80.01|80.1|80.06|79.99|79.95|98548
1652262300000|2022-05-11 09:45:00|80.04|80|80.02|79.98|80.06|80.03|79.96|79.93|158153
1652262600000|2022-05-11 09:50:00|80.03|79.97|80.18|80.13|80.19|80.14|80.03|79.96|125551
1652262900000|2022-05-11 09:55:00|80.16|80.12|80.09|80.05|80.19|80.15|80.08|80.04|80369
1652263200000|2022-05-11 10:00:00|80.08|80.06|80.07|80.03|80.3|80.25|80.05|80.01|83490
1652263500000|2022-05-11 10:05:00|80.06|80.04|80.11|80.08|80.16|80.13|79.96|79.92|113022
1652263800000|2022-05-11 10:10:00|80.13|80.07|80.04|80.01|80.25|80.18|80|79.95|81913
1652264100000|2022-05-11 10:15:00|80.03|79.99|80.02|80.01|80.09|80.05|79.99|79.97|120504
1652264400000|2022-05-11 10:20:00|80.01|80|80.1|80.06|80.22|80.18|80.01|79.99|96238
1652264700000|2022-05-11 10:25:00|80.08|80.05|80.07|80.04|80.15|80.1|80.01|79.96|65171
1652265000000|2022-05-11 10:30:00|80.08|80.06|80.19|80.16|80.3|80.26|80.08|80.06|63701
1652265300000|2022-05-11 10:35:00|80.18|80.15|80.26|80.22|80.33|80.29|80.17|80.13|122201
1652265600000|2022-05-11 10:40:00|80.25|80.23|80.07|80.06|80.28|80.24|80.06|80.04|99623
1652265900000|2022-05-11 10:45:00|80.09|80.07|80.02|79.98|80.11|80.07|79.91|79.85|120730
1652266200000|2022-05-11 10:50:00|80.01|80|80.09|80.05|80.09|80.05|80|79.97|48616
1652266500000|2022-05-11 10:55:00|80.08|80.03|80.15|80.1|80.22|80.17|80.08|80.03|59553
1652266800000|2022-05-11 11:00:00|80.14|80.11|80.02|80|80.15|80.11|79.97|79.92|90753
1652267100000|2022-05-11 11:05:00|80.01|79.99|79.88|79.84|80.04|80|79.83|79.8|162748
1652267400000|2022-05-11 11:10:00|79.89|79.86|79.97|79.94|80.02|79.98|79.89|79.86|71917
1652267700000|2022-05-11 11:15:00|79.99|79.95|79.91|79.87|80|79.95|79.88|79.84|122796
1652268000000|2022-05-11 11:20:00|79.9|79.85|79.92|79.87|79.92|79.9|79.76|79.72|114186
1652268300000|2022-05-11 11:25:00|79.89|79.86|80.02|79.97|80.02|79.97|79.86|79.83|52361
1652268600000|2022-05-11 11:30:00|80.01|79.96|79.97|79.93|80.01|79.96|79.92|79.88|96964
1652268900000|2022-05-11 11:35:00|79.98|79.94|80.11|80.07|80.25|80.2|79.98|79.94|109125
1652269200000|2022-05-11 11:40:00|80.12|80.06|80.01|79.98|80.15|80.1|80.01|79.98|147568
1652269500000|2022-05-11 11:45:00|80.02|79.99|80.19|80.16|80.22|80.19|79.94|79.91|137081
1652269800000|2022-05-11 11:50:00|80.21|80.18|80.35|80.33|80.41|80.35|80.21|80.18|80107
1652270100000|2022-05-11 11:55:00|80.36|80.34|80.38|80.36|80.46|80.42|80.28|80.24|127264
1652270400000|2022-05-11 12:00:00|80.39|80.37|80.46|80.44|80.54|80.5|80.37|80.33|115729
1652270700000|2022-05-11 12:05:00|80.45|80.43|80.42|80.41|80.59|80.54|80.39|80.35|107156
1652271000000|2022-05-11 12:10:00|80.39|80.39|80.57|80.54|80.58|80.54|80.39|80.35|162029
1652271300000|2022-05-11 12:15:00|80.56|80.53|80.52|80.49|80.69|80.63|80.51|80.47|171922
1652271600000|2022-05-11 12:20:00|80.51|80.48|80.5|80.47|80.54|80.51|80.43|80.39|120311
1652271900000|2022-05-11 12:25:00|80.49|80.45|80.45|80.42|80.7|80.65|80.45|80.42|132113
1652272200000|2022-05-11 12:30:00|80.44|80.4|80.39|80.34|80.45|80.4|80.01|79.95|908028
1652272500000|2022-05-11 12:35:00|80.36|80.33|79.9|79.84|80.45|80.4|79.86|79.83|399577
1652272800000|2022-05-11 12:40:00|79.86|79.83|79.91|79.88|80.07|80|79.85|79.83|134157
1652273100000|2022-05-11 12:45:00|79.94|79.9|79.79|79.73|80.01|79.95|79.63|79.57|172874
1652273400000|2022-05-11 12:50:00|79.78|79.75|79.63|79.6|79.79|79.76|79.61|79.57|638295
1652273700000|2022-05-11 12:55:00|79.61|79.59|79.54|79.49|79.7|79.64|79.4|79.36|494965
1652274000000|2022-05-11 13:00:00|79.53|79.47|79.75|79.72|79.77|79.73|79.52|79.47|291149
1652274300000|2022-05-11 13:05:00|79.77|79.73|79.85|79.8|80.07|80|79.73|79.68|356899
1652274600000|2022-05-11 13:10:00|79.84|79.79|79.74|79.71|79.92|79.88|79.67|79.62|353213
1652274900000|2022-05-11 13:15:00|79.76|79.69|80.31|80.27|80.31|80.27|79.7|79.66|408217
1652275200000|2022-05-11 13:20:00|80.33|80.28|80.42|80.37|80.49|80.44|80.25|80.2|218515
1652275500000|2022-05-11 13:25:00|80.41|80.39|80.66|80.62|80.66|80.64|80.33|80.3|125304
1652275800000|2022-05-11 13:30:00|80.69|80.63|80.49|80.45|80.72|80.66|80.49|80.45|343386
1652276100000|2022-05-11 13:35:00|80.46|80.44|80.5|80.47|80.58|80.54|80.27|80.21|260146
1652276400000|2022-05-11 13:40:00|80.49|80.46|81|80.96|81.03|81|80.33|80.29|452681
1652276700000|2022-05-11 13:45:00|80.98|80.95|81.3|81.27|81.36|81.32|80.94|80.91|318420
1652277000000|2022-05-11 13:50:00|81.29|81.25|81.24|81.2|81.3|81.25|80.99|80.97|234547
1652277300000|2022-05-11 13:55:00|81.23|81.19|80.88|80.84|81.24|81.19|80.77|80.72|618505
1652277600000|2022-05-11 14:00:00|80.89|80.86|81.24|81.17|81.32|81.25|80.89|80.86|334306
1652277900000|2022-05-11 14:05:00|81.22|81.19|81.16|81.12|81.41|81.37|81.04|81.02|370699
1652278200000|2022-05-11 14:10:00|81.15|81.13|81.2|81.17|81.27|81.22|80.9|80.85|525653
1652278500000|2022-05-11 14:15:00|81.22|81.18|81.52|81.5|81.52|81.5|81.15|81.11|271442
1652278800000|2022-05-11 14:20:00|81.53|81.51|81.71|81.68|81.79|81.74|81.4|81.39|195662
1652279100000|2022-05-11 14:25:00|81.72|81.69|81.58|81.55|81.91|81.88|81.48|81.44|271078
1652279400000|2022-05-11 14:30:00|81.56|81.54|81.3|81.27|81.61|81.55|81.25|81.21|290911
1652279700000|2022-05-11 14:35:00|81.28|81.28|81.62|81.6|81.68|81.63|81.28|81.28|438833
1652280000000|2022-05-11 14:40:00|81.61|81.59|81.39|81.36|81.66|81.6|81.28|81.23|274709
1652280300000|2022-05-11 14:45:00|81.38|81.34|81.16|81.13|81.52|81.47|81.14|81.11|219402
1652280600000|2022-05-11 14:50:00|81.15|81.11|80.8|80.77|81.16|81.11|80.66|80.61|267433
1652280900000|2022-05-11 14:55:00|80.81|80.78|80.79|80.76|80.91|80.86|80.71|80.66|202487
1652281200000|2022-05-11 15:00:00|80.78|80.74|80.71|80.69|80.88|80.84|80.6|80.56|179039
1652281500000|2022-05-11 15:05:00|80.72|80.7|80.6|80.58|80.72|80.7|80.5|80.46|215803
1652281800000|2022-05-11 15:10:00|80.61|80.6|80.62|80.59|80.73|80.69|80.54|80.49|170542
1652282100000|2022-05-11 15:15:00|80.61|80.57|80.32|80.3|80.62|80.6|80.3|80.26|238433
1652282400000|2022-05-11 15:20:00|80.33|80.31|80.47|80.45|80.55|80.53|80.33|80.31|324465
1652282700000|2022-05-11 15:25:00|80.46|80.44|80.71|80.63|80.71|80.67|80.34|80.33|724578
1652338800000|2022-05-12 07:00:00|79.38|78.86|82.11|81.92|82.3|82.08|78.91|78.62|957954
1652339100000|2022-05-12 07:05:00|82.09|81.93|83.25|83.1|83.46|83.23|82.09|81.93|1147978
1652339400000|2022-05-12 07:10:00|83.24|83.06|81.53|81.41|83.32|83.1|81.49|81.32|800073
1652339700000|2022-05-12 07:15:00|81.52|81.32|81.16|81.1|82|81.88|81.05|80.92|603061
1652340000000|2022-05-12 07:20:00|81.2|81.11|80.93|80.85|81.27|81.13|80.52|80.4|618618
1652340300000|2022-05-12 07:25:00|80.97|80.87|80.99|80.93|81.27|81.16|80.92|80.86|459895
1652340600000|2022-05-12 07:30:00|81.03|80.94|81.04|80.98|81.17|81.08|80.63|80.54|441812
1652340900000|2022-05-12 07:35:00|81.02|80.97|80.8|80.74|81.22|81.14|80.72|80.66|379350
1652341200000|2022-05-12 07:40:00|80.79|80.71|81.07|81.01|81.08|81.05|80.65|80.56|295648
1652341500000|2022-05-12 07:45:00|81.06|81|81.52|81.46|81.58|81.5|80.8|80.76|417210
1652341800000|2022-05-12 07:50:00|81.51|81.44|81.12|81.07|81.51|81.45|80.97|80.91|559289
1652342100000|2022-05-12 07:55:00|81.1|81.08|81.22|81.16|81.24|81.17|80.99|80.95|244795
1652342400000|2022-05-12 08:00:00|81.23|81.18|81.01|80.96|81.26|81.2|80.76|80.7|440179
1652342700000|2022-05-12 08:05:00|81.02|80.97|80.85|80.81|82.79|81.56|80.75|80.7|1449985
1652343000000|2022-05-12 08:10:00|80.86|80.82|80.96|80.91|81|80.95|80.77|80.7|249639
1652343300000|2022-05-12 08:15:00|80.98|80.92|80.81|80.76|81.14|81.07|80.81|80.75|265769
1652343600000|2022-05-12 08:20:00|80.82|80.74|81.03|80.99|81.1|81.05|80.74|80.67|297265
1652343900000|2022-05-12 08:25:00|81.05|81|81.01|80.95|81.16|81.1|80.81|80.76|198794
1652344200000|2022-05-12 08:30:00|80.99|80.96|80.77|80.72|81.11|81.07|80.73|80.66|209813
1652344500000|2022-05-12 08:35:00|80.76|80.71|80.81|80.78|80.86|80.81|80.63|80.55|237799
1652344800000|2022-05-12 08:40:00|80.8|80.77|80.59|80.56|80.82|80.77|80.53|80.46|278221
1652345100000|2022-05-12 08:45:00|80.57|80.55|80.7|80.67|80.74|80.67|80.47|80.4|229844
1652345400000|2022-05-12 08:50:00|80.71|80.64|80.67|80.63|80.71|80.64|80.54|80.5|122255
1652345700000|2022-05-12 08:55:00|80.66|80.65|80.86|80.8|80.92|80.88|80.59|80.54|205706
1652346000000|2022-05-12 09:00:00|80.85|80.81|80.46|80.4|80.85|80.81|80.44|80.38|153238
1652346300000|2022-05-12 09:05:00|80.44|80.38|80.38|80.33|80.5|80.47|80.35|80.31|233479
1652346600000|2022-05-12 09:10:00|80.37|80.31|80.2|80.15|80.4|80.35|80.17|80.1|379449
1652346900000|2022-05-12 09:15:00|80.17|80.13|80.06|80.01|80.26|80.22|80.03|80|235668
1652347200000|2022-05-12 09:20:00|80.05|80|80.08|80.02|80.43|80.37|79.97|79.93|218593
1652347500000|2022-05-12 09:25:00|80.06|80.01|80.23|80.18|80.23|80.19|79.9|79.85|128909
1652347800000|2022-05-12 09:30:00|80.25|80.19|80.3|80.26|80.31|80.26|80.04|80.01|165398
1652348100000|2022-05-12 09:35:00|80.32|80.27|80.31|80.27|80.33|80.31|80.2|80.14|137338
1652348400000|2022-05-12 09:40:00|80.3|80.28|80.41|80.35|80.46|80.41|80.17|80.12|216825
1652348700000|2022-05-12 09:45:00|80.4|80.36|80.48|80.44|80.5|80.47|80.36|80.32|129376
1652349000000|2022-05-12 09:50:00|80.45|80.42|80.28|80.23|80.45|80.42|80.16|80.1|205276
1652349300000|2022-05-12 09:55:00|80.24|80.22|80.3|80.26|80.36|80.33|80.13|80.07|146491
1652349600000|2022-05-12 10:00:00|80.31|80.27|80.39|80.34|80.44|80.39|80.25|80.2|99774
1652349900000|2022-05-12 10:05:00|80.4|80.35|80.31|80.28|80.44|80.41|80.25|80.21|198205
1652350200000|2022-05-12 10:10:00|80.3|80.27|80.07|80.02|80.35|80.3|80.05|80.01|155601
1652350500000|2022-05-12 10:15:00|80.06|80.01|80.22|80.16|80.33|80.19|79.95|79.92|161315
1652350800000|2022-05-12 10:20:00|80.24|80.17|80.09|80.07|80.24|80.18|80.04|80|45677
1652351100000|2022-05-12 10:25:00|80.11|80.06|80.48|80.43|80.53|80.49|80.07|80.03|280107
1652351400000|2022-05-12 10:30:00|80.47|80.42|80.39|80.36|80.48|80.44|80.32|80.29|141524
1652351700000|2022-05-12 10:35:00|80.37|80.35|80.45|80.39|80.53|80.5|80.32|80.28|183333
1652352000000|2022-05-12 10:40:00|80.44|80.41|80.42|80.36|80.57|80.55|80.37|80.32|284705
1652352300000|2022-05-12 10:45:00|80.4|80.35|80.25|80.2|80.42|80.35|80.21|80.17|115783
1652352600000|2022-05-12 10:50:00|80.26|80.21|80.28|80.23|80.3|80.25|80.12|80.08|68152
1652352900000|2022-05-12 10:55:00|80.27|80.2|80.11|80.06|80.33|80.29|80.08|80.03|114974
1652353200000|2022-05-12 11:00:00|80.09|80.07|80.11|80.06|80.25|80.18|79.91|79.85|124642
1652353500000|2022-05-12 11:05:00|80.1|80.04|80|79.97|80.13|80.08|80|79.96|76778
1652353800000|2022-05-12 11:10:00|80.03|79.98|80.11|80.08|80.15|80.09|79.93|79.89|82053
1652354100000|2022-05-12 11:15:00|80.13|80.09|80.2|80.15|80.29|80.25|80.13|80.09|101184
1652354400000|2022-05-12 11:20:00|80.19|80.16|80.15|80.11|80.29|80.25|80.1|80.04|153096
1652354700000|2022-05-12 11:25:00|80.14|80.12|80.2|80.15|80.28|80.22|80.06|80|64672
1652355000000|2022-05-12 11:30:00|80.19|80.14|79.99|79.94|80.23|80.17|79.97|79.91|97449
1652355300000|2022-05-12 11:35:00|80|80|79.95|79.9|80.06|80.01|79.92|79.87|169668
1652355600000|2022-05-12 11:40:00|79.94|79.91|79.78|79.75|79.95|79.91|79.76|79.73|114745
1652355900000|2022-05-12 11:45:00|79.76|79.73|79.64|79.6|79.87|79.81|79.6|79.56|133886
1652356200000|2022-05-12 11:50:00|79.66|79.61|79.39|79.35|79.7|79.67|79.39|79.33|115773
1652356500000|2022-05-12 11:55:00|79.36|79.34|79.37|79.32|79.37|79.34|79.23|79.16|147997
1652356800000|2022-05-12 12:00:00|79.36|79.33|79.35|79.3|79.46|79.45|79.27|79.21|190997
1652357100000|2022-05-12 12:05:00|79.33|79.31|79.22|79.16|79.5|79.45|79.21|79.15|201134
1652357400000|2022-05-12 12:10:00|79.21|79.15|79.09|79.05|79.27|79.22|79.08|79.02|240717
1652357700000|2022-05-12 12:15:00|79.1|79.06|79.19|79.13|79.35|79.31|79.1|79.06|90613
1652358000000|2022-05-12 12:20:00|79.17|79.14|79.06|79|79.22|79.19|78.99|78.94|154120
1652358300000|2022-05-12 12:25:00|79.07|78.99|79.12|79.07|79.13|79.1|78.87|78.8|120975
1652358600000|2022-05-12 12:30:00|79.13|79.08|79.31|79.26|79.4|79.34|79.13|79.08|237050
1652358900000|2022-05-12 12:35:00|79.32|79.27|79.34|79.29|79.37|79.36|79.26|79.22|127708
1652359200000|2022-05-12 12:40:00|79.35|79.3|79.6|79.55|79.61|79.56|79.3|79.28|127050
1652359500000|2022-05-12 12:45:00|79.59|79.53|79.62|79.58|79.71|79.65|79.51|79.46|93474
1652359800000|2022-05-12 12:50:00|79.63|79.6|79.8|79.77|79.84|79.78|79.62|79.58|59271
1652360100000|2022-05-12 12:55:00|79.83|79.78|79.95|79.92|80.05|80|79.76|79.71|237923
1652360400000|2022-05-12 13:00:00|79.94|79.91|79.9|79.85|80.03|80.01|79.86|79.83|260784
1652360700000|2022-05-12 13:05:00|79.89|79.86|80.45|80.4|80.47|80.41|79.88|79.85|428884
1652361000000|2022-05-12 13:10:00|80.46|80.41|80.5|80.47|80.58|80.52|80.38|80.35|248011
1652361300000|2022-05-12 13:15:00|80.54|80.48|80.21|80.16|80.56|80.48|80.18|80.14|98004
1652361600000|2022-05-12 13:20:00|80.23|80.17|80.36|80.31|80.42|80.36|80.13|80.06|172552
1652361900000|2022-05-12 13:25:00|80.35|80.29|80.22|80.17|80.36|80.31|80.14|80.09|243033
1652362200000|2022-05-12 13:30:00|80.21|80.18|79.82|79.79|80.28|80.24|79.75|79.72|413365
1652362500000|2022-05-12 13:35:00|79.84|79.8|80.11|80.07|80.2|80.16|79.84|79.8|334654
1652362800000|2022-05-12 13:40:00|80.1|80.06|80.37|80.34|80.66|80.59|80.07|80.03|448003
1652363100000|2022-05-12 13:45:00|80.38|80.35|80.52|80.49|80.7|80.66|80.22|80.15|250338
1652363400000|2022-05-12 13:50:00|80.5|80.48|80.4|80.35|80.62|80.59|80.32|80.26|263362
1652363700000|2022-05-12 13:55:00|80.38|80.34|80.32|80.27|80.64|80.59|80.18|80.13|540366
1652364000000|2022-05-12 14:00:00|80.3|80.25|80.61|80.56|80.64|80.59|80.24|80.22|319168
1652364300000|2022-05-12 14:05:00|80.6|80.57|81.1|81.07|81.13|81.07|80.6|80.57|696000
1652364600000|2022-05-12 14:10:00|81.09|81.06|81.57|81.54|81.86|81.77|81.05|81.01|550976
1652364900000|2022-05-12 14:15:00|81.58|81.55|81.97|81.93|81.99|81.98|81.58|81.55|321508
1652365200000|2022-05-12 14:20:00|81.96|81.92|81.96|81.92|82.26|82.19|81.86|81.83|598850
1652365500000|2022-05-12 14:25:00|81.95|81.91|81.74|81.7|81.95|81.91|81.6|81.54|537505
1652365800000|2022-05-12 14:30:00|81.77|81.71|81.66|81.62|82|81.94|81.64|81.59|554823
1652366100000|2022-05-12 14:35:00|81.67|81.63|81.88|81.83|81.96|81.89|81.67|81.63|403891
1652366400000|2022-05-12 14:40:00|81.87|81.85|81.4|81.35|81.89|81.88|81.36|81.31|337707
1652366700000|2022-05-12 14:45:00|81.41|81.37|81.38|81.32|81.56|81.5|81.22|81.17|136391
1652367000000|2022-05-12 14:50:00|81.36|81.33|81.55|81.53|81.68|81.62|81.26|81.23|205154
1652367300000|2022-05-12 14:55:00|81.54|81.52|81.39|81.37|81.54|81.52|81.29|81.26|194069
1652367600000|2022-05-12 15:00:00|81.38|81.34|81.44|81.41|81.44|81.42|81.19|81.16|267830
1652367900000|2022-05-12 15:05:00|81.45|81.42|81.7|81.65|81.74|81.7|81.38|81.35|352774
1652368200000|2022-05-12 15:10:00|81.69|81.62|81.64|81.62|81.73|81.69|81.56|81.52|276041
1652368500000|2022-05-12 15:15:00|81.63|81.59|81.51|81.5|81.69|81.65|81.51|81.48|288968
1652368800000|2022-05-12 15:20:00|81.5|81.49|81.28|81.23|81.53|81.49|81.24|81.19|340770
1652369100000|2022-05-12 15:25:00|81.27|81.24|81.23|81.14|81.31|81.27|81.09|81.03|346249
1652425200000|2022-05-13 07:00:00|81.94|81.59|81.92|81.74|82.75|82.56|81.49|81.22|537631
1652425500000|2022-05-13 07:05:00|81.91|81.75|82.5|82.34|82.63|82.53|81.88|81.74|265872
1652425800000|2022-05-13 07:10:00|82.49|82.4|82.25|82.14|82.5|82.42|81.91|81.83|65984
1652426100000|2022-05-13 07:15:00|82.28|82.15|81.73|81.64|83.66|82.98|81.69|81.56|983238
1652426400000|2022-05-13 07:20:00|81.74|81.63|82.34|82.24|82.43|82.37|81.74|81.63|213720
1652426700000|2022-05-13 07:25:00|82.36|82.25|82.44|82.35|82.6|82.46|82.18|82.12|380713
1652427000000|2022-05-13 07:30:00|82.42|82.4|82.53|82.45|82.68|82.52|82.35|82.28|132704
1652427300000|2022-05-13 07:35:00|82.51|82.44|82.48|82.43|82.62|82.53|82.35|82.26|118119
1652427600000|2022-05-13 07:40:00|82.47|82.4|82.7|82.64|82.71|82.65|82.31|82.25|195703
1652427900000|2022-05-13 07:45:00|82.69|82.63|82.33|82.26|82.69|82.63|82.33|82.25|133150
1652428200000|2022-05-13 07:50:00|82.36|82.25|82.26|82.18|82.42|82.36|82.26|82.18|117397
1652428500000|2022-05-13 07:55:00|82.28|82.19|82.3|82.25|82.38|82.32|82.18|82.14|159738
1652428800000|2022-05-13 08:00:00|82.31|82.26|82.65|82.61|82.66|82.63|82.3|82.25|391057
1652429100000|2022-05-13 08:05:00|82.66|82.62|82.8|82.76|82.92|82.85|82.66|82.62|276100
1652429400000|2022-05-13 08:10:00|82.79|82.77|82.97|82.92|83.01|82.95|82.73|82.69|83769
1652429700000|2022-05-13 08:15:00|82.96|82.94|82.72|82.67|82.98|82.94|82.66|82.61|207438
1652430000000|2022-05-13 08:20:00|82.71|82.68|82.82|82.78|82.95|82.9|82.71|82.67|155643
1652430300000|2022-05-13 08:25:00|82.84|82.79|83.14|83.13|83.19|83.15|82.83|82.79|97822
1652430600000|2022-05-13 08:30:00|83.17|83.11|83.23|83.2|83.3|83.25|83.07|83.03|310844
1652430900000|2022-05-13 08:35:00|83.24|83.21|83.34|83.28|83.55|83.49|83.24|83.19|265427
1652431200000|2022-05-13 08:40:00|83.32|83.25|83.17|83.15|83.34|83.29|83.14|83.1|103566
1652431500000|2022-05-13 08:45:00|83.16|83.13|82.98|82.95|83.16|83.15|82.89|82.83|484264
1652431800000|2022-05-13 08:50:00|82.97|82.94|83.16|83.11|83.17|83.13|82.96|82.91|168143
1652432100000|2022-05-13 08:55:00|83.15|83.13|83.16|83.15|83.25|83.19|83.02|82.95|131103
1652432400000|2022-05-13 09:00:00|83.18|83.16|83.19|83.15|83.28|83.22|83.09|83.04|150806
1652432700000|2022-05-13 09:05:00|83.18|83.13|83.15|83.11|83.19|83.17|83.11|83.06|155439
1652433000000|2022-05-13 09:10:00|83.14|83.1|83.29|83.25|83.36|83.31|83.11|83.06|112033
1652433300000|2022-05-13 09:15:00|83.28|83.23|83.3|83.26|83.35|83.32|83.19|83.14|124136
1652433600000|2022-05-13 09:20:00|83.28|83.25|83.29|83.26|83.35|83.31|83.25|83.2|127079
1652433900000|2022-05-13 09:25:00|83.28|83.25|83.25|83.2|83.33|83.28|83.03|83|178525
1652434200000|2022-05-13 09:30:00|83.24|83.21|83.52|83.48|83.56|83.5|83.24|83.21|273839
1652434500000|2022-05-13 09:35:00|83.53|83.49|83.85|83.82|83.94|83.88|83.53|83.49|299317
1652434800000|2022-05-13 09:40:00|83.87|83.84|84.71|84.66|84.74|84.66|83.87|83.82|794675
1652435100000|2022-05-13 09:45:00|84.77|84.67|84.12|84.08|84.8|84.74|84.11|84.05|835904
1652435400000|2022-05-13 09:50:00|84.11|84.07|83.03|82.94|84.11|84.08|82.97|82.92|830157
1652435700000|2022-05-13 09:55:00|83.02|82.93|83.2|83.17|83.38|83.32|82.85|82.8|147127
1652436000000|2022-05-13 10:00:00|83.21|83.18|83.21|83.16|83.42|83.38|83|82.97|305919
1652436300000|2022-05-13 10:05:00|83.23|83.17|83.15|83.1|83.27|83.19|83.11|83.08|74604
1652436600000|2022-05-13 10:10:00|83.14|83.08|83.14|83.08|83.23|83.15|82.97|82.9|127525
1652436900000|2022-05-13 10:15:00|83.13|83.07|83.11|83.05|83.2|83.15|83|82.96|34983
1652437200000|2022-05-13 10:20:00|83.1|83.04|83.11|83.06|83.11|83.08|82.95|82.88|57298
1652437500000|2022-05-13 10:25:00|83.12|83.08|83.08|83.03|83.25|83.19|83.04|83|263521
1652437800000|2022-05-13 10:30:00|83.07|83.02|83.09|83.03|83.32|83.26|83.05|83|78136
1652438100000|2022-05-13 10:35:00|83.1|83.04|83.28|83.24|83.39|83.31|83.1|83.04|71549
1652438400000|2022-05-13 10:40:00|83.29|83.25|83.17|83.13|83.48|83.41|83.07|83|187864
1652438700000|2022-05-13 10:45:00|83.18|83.15|83.1|83.06|83.2|83.16|82.98|82.92|466054
1652439000000|2022-05-13 10:50:00|83.12|83.07|83.08|83.05|83.18|83.12|83.03|82.97|96379
1652439300000|2022-05-13 10:55:00|83.07|83.04|83.23|83.19|83.28|83.25|83.06|83.02|150011
1652439600000|2022-05-13 11:00:00|83.25|83.23|83.16|83.11|83.25|83.23|83.02|82.97|80565
1652439900000|2022-05-13 11:05:00|83.15|83.1|83.12|83.08|83.26|83.21|82.96|82.9|109290
1652440200000|2022-05-13 11:10:00|83.1|83.07|82.88|82.84|83.11|83.07|82.86|82.81|62816
1652440500000|2022-05-13 11:15:00|82.89|82.85|82.93|82.88|83.06|83|82.83|82.82|82059
1652440800000|2022-05-13 11:20:00|82.94|82.9|82.67|82.6|82.97|82.92|82.5|82.46|464589
1652441100000|2022-05-13 11:25:00|82.64|82.61|82.61|82.55|82.75|82.69|82.45|82.38|205561
1652441400000|2022-05-13 11:30:00|82.6|82.54|82.68|82.62|82.69|82.62|82.48|82.43|62362
1652441700000|2022-05-13 11:35:00|82.69|82.63|82.67|82.62|82.8|82.75|82.6|82.55|179718
1652442000000|2022-05-13 11:40:00|82.66|82.61|82.49|82.44|82.73|82.68|82.46|82.41|74265
1652442300000|2022-05-13 11:45:00|82.48|82.42|82.59|82.54|82.62|82.59|82.38|82.33|57620
1652442600000|2022-05-13 11:50:00|82.58|82.53|82.56|82.52|82.59|82.56|82.48|82.46|37757
1652442900000|2022-05-13 11:55:00|82.57|82.53|82.82|82.78|82.86|82.8|82.57|82.53|125774
1652443200000|2022-05-13 12:00:00|82.84|82.79|82.87|82.82|82.89|82.85|82.79|82.74|88662
1652443500000|2022-05-13 12:05:00|82.88|82.83|83.04|82.98|83.05|82.99|82.84|82.8|72972
1652443800000|2022-05-13 12:10:00|83.03|82.99|82.99|82.93|83.03|82.99|82.87|82.82|105224
1652444100000|2022-05-13 12:15:00|83|82.94|82.98|82.93|83.09|83.04|82.92|82.87|111620
1652444400000|2022-05-13 12:20:00|82.99|82.94|82.75|82.71|83.03|82.98|82.75|82.7|77580
1652444700000|2022-05-13 12:25:00|82.74|82.7|82.79|82.74|82.86|82.81|82.71|82.65|31662
1652445000000|2022-05-13 12:30:00|82.78|82.73|82.86|82.81|82.89|82.85|82.72|82.68|102572
1652445300000|2022-05-13 12:35:00|82.87|82.82|82.93|82.89|83.06|83.01|82.87|82.82|46296
1652445600000|2022-05-13 12:40:00|82.95|82.9|82.81|82.78|82.95|82.92|82.81|82.77|23623
1652445900000|2022-05-13 12:45:00|82.8|82.76|82.89|82.87|82.91|82.87|82.77|82.73|26429
1652446200000|2022-05-13 12:50:00|82.91|82.88|82.96|82.92|83.04|82.99|82.9|82.88|68229
1652446500000|2022-05-13 12:55:00|82.95|82.91|82.94|82.91|83.06|83.03|82.87|82.83|93877
1652446800000|2022-05-13 13:00:00|82.96|82.92|82.99|82.94|83.06|83.03|82.94|82.89|71891
1652447100000|2022-05-13 13:05:00|82.98|82.92|82.97|82.92|82.99|82.96|82.81|82.78|178082
1652447400000|2022-05-13 13:10:00|82.96|82.93|82.92|82.91|83.07|83.02|82.84|82.8|35897
1652447700000|2022-05-13 13:15:00|82.95|82.92|83.03|82.99|83.05|83.01|82.93|82.89|40217
1652448000000|2022-05-13 13:20:00|83.02|83|82.99|82.95|83.09|83.04|82.93|82.88|83521
1652448300000|2022-05-13 13:25:00|83.01|82.94|82.96|82.91|83.07|83.02|82.93|82.88|97113
1652448600000|2022-05-13 13:30:00|82.95|82.92|83.06|83.04|83.17|83.12|82.92|82.87|189518
1652448900000|2022-05-13 13:35:00|83.05|83.03|83.27|83.22|83.43|83.38|82.98|82.95|322627
1652449200000|2022-05-13 13:40:00|83.26|83.2|83.11|83.07|83.37|83.33|83.04|83|313745
1652449500000|2022-05-13 13:45:00|83.12|83.08|82.97|82.93|83.22|83.16|82.88|82.85|495408
1652449800000|2022-05-13 13:50:00|82.94|82.94|83.06|83.03|83.17|83.11|82.94|82.94|100713
1652450100000|2022-05-13 13:55:00|83.05|83.02|83|82.96|83.1|83.06|82.92|82.89|175282
1652450400000|2022-05-13 14:00:00|82.99|82.99|83.2|83.16|83.21|83.18|82.95|82.9|198638
1652450700000|2022-05-13 14:05:00|83.21|83.17|83.25|83.21|83.62|83.57|83.18|83.12|701468
1652451000000|2022-05-13 14:10:00|83.24|83.2|83.22|83.18|83.4|83.33|83.04|83|455096
1652451300000|2022-05-13 14:15:00|83.21|83.17|83.12|83.09|83.27|83.23|83.06|83.01|512805
1652451600000|2022-05-13 14:20:00|83.14|83.1|83.07|83.02|83.27|83.25|83.04|83|436813
1652451900000|2022-05-13 14:25:00|83.06|83.03|83.01|83|83.09|83.05|82.95|82.93|144183
1652452200000|2022-05-13 14:30:00|83.04|83.01|83.08|83.05|83.21|83.17|83.01|83|160331
1652452500000|2022-05-13 14:35:00|83.09|83.06|83.2|83.17|83.3|83.28|83.08|83.04|194017
1652452800000|2022-05-13 14:40:00|83.21|83.18|83.01|82.98|83.23|83.21|83.01|82.98|140109
1652453100000|2022-05-13 14:45:00|83|82.95|82.63|82.59|83.02|82.97|82.48|82.42|845214
1652453400000|2022-05-13 14:50:00|82.64|82.6|82.9|82.86|82.95|82.9|82.64|82.59|260144
1652453700000|2022-05-13 14:55:00|82.92|82.87|82.76|82.72|82.92|82.88|82.71|82.66|76373
1652454000000|2022-05-13 15:00:00|82.75|82.71|82.81|82.79|82.83|82.79|82.68|82.62|72830
1652454300000|2022-05-13 15:05:00|82.83|82.8|83|82.96|83.18|83.14|82.83|82.79|239778
1652454600000|2022-05-13 15:10:00|82.98|82.97|83.07|83.03|83.14|83.1|82.91|82.85|279034
1652454900000|2022-05-13 15:15:00|83.06|83.04|83.15|83.11|83.25|83.22|83.03|82.98|669285
1652455200000|2022-05-13 15:20:00|83.16|83.12|83.23|83.17|83.3|83.23|83.06|83.03|595799
1652455500000|2022-05-13 15:25:00|83.22|83.18|83.86|83.81|83.98|83.87|83.04|82.99|1860911
1652684400000|2022-05-16 07:00:00|84.38|84.01|82.48|82.36|84.38|84.01|82.27|82.15|955684
1652684700000|2022-05-16 07:05:00|82.47|82.35|82.36|82.25|82.85|82.65|82.09|82|341493
1652685000000|2022-05-16 07:10:00|82.43|82.27|82.28|82.2|82.53|82.42|81.82|81.73|460406
1652685300000|2022-05-16 07:15:00|82.27|82.21|81.94|81.87|82.27|82.22|81.79|81.7|303534
1652685600000|2022-05-16 07:20:00|81.93|81.86|81.54|81.49|81.93|81.86|81.34|81.26|488349
1652685900000|2022-05-16 07:25:00|81.57|81.5|81.94|81.9|82.04|81.99|81.56|81.5|425919
1652686200000|2022-05-16 07:30:00|81.98|81.91|82.31|82.26|82.34|82.3|81.85|81.79|426160
1652686500000|2022-05-16 07:35:00|82.33|82.27|82.42|82.35|82.43|82.37|82.1|82.02|114587
1652686800000|2022-05-16 07:40:00|82.41|82.34|82.43|82.39|82.66|82.61|82.38|82.32|42122
1652687100000|2022-05-16 07:45:00|82.41|82.37|82.58|82.5|82.65|82.59|82.28|82.23|74269
1652687400000|2022-05-16 07:50:00|82.57|82.52|82.45|82.41|82.6|82.53|82.24|82.18|148645
1652687700000|2022-05-16 07:55:00|82.46|82.42|82.39|82.33|82.47|82.42|82.19|82.12|73776
1652688000000|2022-05-16 08:00:00|82.41|82.34|82.38|82.32|82.61|82.54|82.36|82.3|126355
1652688300000|2022-05-16 08:05:00|82.4|82.33|82.26|82.21|82.42|82.35|82.21|82.14|136712
1652688600000|2022-05-16 08:10:00|82.25|82.22|82.33|82.29|82.42|82.38|82.22|82.16|175458
1652688900000|2022-05-16 08:15:00|82.34|82.3|82.27|82.24|82.4|82.34|82.15|82.1|266717
1652689200000|2022-05-16 08:20:00|82.29|82.25|82.31|82.27|82.39|82.35|82.2|82.15|112891
1652689500000|2022-05-16 08:25:00|82.3|82.25|82.15|82.1|82.4|82.34|82.12|82.06|92494
1652689800000|2022-05-16 08:30:00|82.16|82.11|82.06|82.01|82.23|82.17|82.03|82|149294
1652690100000|2022-05-16 08:35:00|82.05|82.02|81.79|81.74|82.14|82.09|81.77|81.72|213920
1652690400000|2022-05-16 08:40:00|81.78|81.73|81.8|81.74|81.92|81.88|81.71|81.64|62979
1652690700000|2022-05-16 08:45:00|81.81|81.75|81.9|81.85|82|81.95|81.76|81.72|70657
1652691000000|2022-05-16 08:50:00|81.91|81.86|82.02|81.97|82.08|82.03|81.7|81.66|112913
1652691300000|2022-05-16 08:55:00|82.03|81.98|82.55|82.49|82.56|82.5|82.02|81.97|90420
1652691600000|2022-05-16 09:00:00|82.56|82.5|82.98|82.91|83.01|82.98|82.55|82.5|126071
1652691900000|2022-05-16 09:05:00|82.96|82.89|82.87|82.81|83.13|83.06|82.8|82.75|64291
1652692200000|2022-05-16 09:10:00|82.84|82.79|82.57|82.52|82.84|82.8|82.56|82.5|86950
1652692500000|2022-05-16 09:15:00|82.56|82.51|82.04|81.97|82.56|82.51|82|81.93|217386
1652692800000|2022-05-16 09:20:00|82.03|82|81.83|81.8|82.12|82.07|81.82|81.77|63204
1652693100000|2022-05-16 09:25:00|81.85|81.82|81.84|81.78|81.92|81.88|81.73|81.66|112246
1652693400000|2022-05-16 09:30:00|81.85|81.79|81.89|81.85|81.91|81.9|81.74|81.7|116007
1652693700000|2022-05-16 09:35:00|81.88|81.83|81.67|81.64|81.92|81.89|81.67|81.63|295385
1652694000000|2022-05-16 09:40:00|81.68|81.68|81.79|81.74|81.81|81.77|81.66|81.61|143508
1652694300000|2022-05-16 09:45:00|81.77|81.73|81.72|81.68|81.86|81.81|81.67|81.65|76149
1652694600000|2022-05-16 09:50:00|81.71|81.67|81.71|81.66|81.77|81.71|81.61|81.57|149091
1652694900000|2022-05-16 09:55:00|81.7|81.65|81.61|81.56|81.85|81.81|81.6|81.54|164252
1652695200000|2022-05-16 10:00:00|81.62|81.6|81.6|81.55|81.69|81.65|81.56|81.52|113692
1652695500000|2022-05-16 10:05:00|81.58|81.54|81.62|81.59|81.68|81.64|81.52|81.5|151399
1652695800000|2022-05-16 10:10:00|81.61|81.57|81.4|81.36|81.61|81.57|81.4|81.34|57020
1652696100000|2022-05-16 10:15:00|81.39|81.35|81.32|81.29|81.51|81.47|81.3|81.26|96885
1652696400000|2022-05-16 10:20:00|81.34|81.3|81.22|81.17|81.37|81.34|81.15|81.11|122990
1652696700000|2022-05-16 10:25:00|81.23|81.18|81.28|81.25|81.3|81.25|81.2|81.15|69845
1652697000000|2022-05-16 10:30:00|81.26|81.23|81.17|81.13|81.34|81.31|81.17|81.12|72311
1652697300000|2022-05-16 10:35:00|81.19|81.14|81.21|81.19|81.27|81.23|81.16|81.13|99977
1652697600000|2022-05-16 10:40:00|81.2|81.17|81.2|81.14|81.26|81.21|81.11|81.05|180950
1652697900000|2022-05-16 10:45:00|81.19|81.13|81.09|81.04|81.2|81.14|81.07|81.04|140093
1652698200000|2022-05-16 10:50:00|81.1|81.05|81.16|81.11|81.17|81.12|80.93|80.88|370759
1652698500000|2022-05-16 10:55:00|81.15|81.12|80.85|80.79|81.17|81.13|80.8|80.78|58429
1652698800000|2022-05-16 11:00:00|80.86|80.8|81.08|81.02|81.12|81.07|80.86|80.8|177035
1652699100000|2022-05-16 11:05:00|81.09|81.03|81.07|81.04|81.2|81.15|81.03|80.99|69067
1652699400000|2022-05-16 11:10:00|81.09|81.05|80.94|80.91|81.09|81.06|80.9|80.88|75062
1652699700000|2022-05-16 11:15:00|80.93|80.9|80.91|80.86|81.06|81.01|80.89|80.83|50709
1652700000000|2022-05-16 11:20:00|80.9|80.85|80.78|80.74|80.95|80.9|80.78|80.73|124281
1652700300000|2022-05-16 11:25:00|80.79|80.75|80.73|80.7|80.84|80.79|80.72|80.68|159253
1652700600000|2022-05-16 11:30:00|80.74|80.71|80.77|80.72|80.8|80.77|80.71|80.66|183684
1652700900000|2022-05-16 11:35:00|80.79|80.73|80.85|80.81|80.95|80.92|80.78|80.72|511839
1652701200000|2022-05-16 11:40:00|80.84|80.82|81.04|81|81.14|81.08|80.84|80.82|191009
1652701500000|2022-05-16 11:45:00|81.02|80.99|80.92|80.87|81.13|81.1|80.92|80.87|82259
1652701800000|2022-05-16 11:50:00|80.9|80.86|80.87|80.82|80.92|80.9|80.73|80.68|141562
1652702100000|2022-05-16 11:55:00|80.85|80.81|80.94|80.89|81.06|81.02|80.82|80.76|102898
1652702400000|2022-05-16 12:00:00|80.93|80.88|80.93|80.86|81.01|80.95|80.8|80.75|492287
1652702700000|2022-05-16 12:05:00|80.92|80.85|81.12|81.08|81.14|81.1|80.89|80.84|472811
1652703000000|2022-05-16 12:10:00|81.13|81.09|81.26|81.21|81.33|81.27|81.13|81.09|133542
1652703300000|2022-05-16 12:15:00|81.25|81.2|81.47|81.41|81.48|81.42|81.16|81.11|66383
1652703600000|2022-05-16 12:20:00|81.46|81.42|81.53|81.49|81.54|81.51|81.42|81.36|53327
1652703900000|2022-05-16 12:25:00|81.54|81.5|81.35|81.3|81.55|81.52|81.35|81.3|79172
1652704200000|2022-05-16 12:30:00|81.33|81.28|81.28|81.22|81.39|81.35|81.25|81.21|121898
1652704500000|2022-05-16 12:35:00|81.29|81.23|81.33|81.3|81.37|81.33|81.25|81.19|185590
1652704800000|2022-05-16 12:40:00|81.3|81.28|81.33|81.29|81.38|81.33|81.29|81.25|52310
1652705100000|2022-05-16 12:45:00|81.32|81.28|81.45|81.42|81.45|81.42|81.25|81.21|245808
1652705400000|2022-05-16 12:50:00|81.47|81.44|81.47|81.43|81.49|81.46|81.4|81.35|112147
1652705700000|2022-05-16 12:55:00|81.48|81.44|81.32|81.28|81.61|81.57|81.32|81.27|203208
1652706000000|2022-05-16 13:00:00|81.35|81.29|81.38|81.34|81.48|81.43|81.29|81.25|107259
1652706300000|2022-05-16 13:05:00|81.37|81.33|81.48|81.43|81.51|81.45|81.3|81.28|78444
1652706600000|2022-05-16 13:10:00|81.49|81.44|81.43|81.38|81.57|81.51|81.37|81.32|58736
1652706900000|2022-05-16 13:15:00|81.44|81.39|81.43|81.38|81.61|81.56|81.39|81.36|133504
1652707200000|2022-05-16 13:20:00|81.44|81.39|81.58|81.53|81.59|81.55|81.4|81.36|113773
1652707500000|2022-05-16 13:25:00|81.59|81.54|81.58|81.55|81.67|81.64|81.55|81.53|141832
1652707800000|2022-05-16 13:30:00|81.56|81.54|81.48|81.45|81.62|81.57|81.37|81.34|213147
1652708100000|2022-05-16 13:35:00|81.49|81.46|81.85|81.81|81.86|81.81|81.35|81.34|155747
1652708400000|2022-05-16 13:40:00|81.86|81.82|81.66|81.61|82.11|82.05|81.58|81.52|508049
1652708700000|2022-05-16 13:45:00|81.65|81.6|81.46|81.44|81.73|81.67|81.34|81.28|90360
1652709000000|2022-05-16 13:50:00|81.47|81.42|81.54|81.48|81.69|81.63|81.33|81.28|241235
1652709300000|2022-05-16 13:55:00|81.53|81.47|81.35|81.3|81.59|81.54|81.3|81.27|127223
1652709600000|2022-05-16 14:00:00|81.34|81.31|81.5|81.47|81.52|81.47|81.31|81.29|188401
1652709900000|2022-05-16 14:05:00|81.52|81.48|81.6|81.56|81.63|81.59|81.4|81.37|46172
1652710200000|2022-05-16 14:10:00|81.61|81.57|81.57|81.53|81.75|81.7|81.53|81.48|107823
1652710500000|2022-05-16 14:15:00|81.56|81.54|81.5|81.47|81.59|81.55|81.43|81.41|130474
1652710800000|2022-05-16 14:20:00|81.51|81.48|81.51|81.47|81.65|81.61|81.44|81.41|121770
1652711100000|2022-05-16 14:25:00|81.52|81.48|81.37|81.33|81.58|81.54|81.35|81.32|273771
1652711400000|2022-05-16 14:30:00|81.36|81.34|81.29|81.25|81.4|81.37|81.25|81.22|264439
1652711700000|2022-05-16 14:35:00|81.28|81.26|81.25|81.21|81.38|81.33|81.24|81.2|84465
1652712000000|2022-05-16 14:40:00|81.26|81.22|81.17|81.14|81.31|81.27|81|80.96|387937
1652712300000|2022-05-16 14:45:00|81.16|81.12|81.01|80.99|81.16|81.14|80.97|80.94|217995
1652712600000|2022-05-16 14:50:00|81.02|81|80.93|80.89|81.04|81.02|80.84|80.8|102453
1652712900000|2022-05-16 14:55:00|80.92|80.88|80.95|80.91|81|80.97|80.84|80.81|709200
1652713200000|2022-05-16 15:00:00|80.94|80.89|80.9|80.86|81.02|81|80.8|80.79|444816
1652713500000|2022-05-16 15:05:00|80.89|80.85|80.98|80.95|81.04|81|80.75|80.71|295348
1652713800000|2022-05-16 15:10:00|81|80.96|81.01|80.97|81.05|81.03|80.91|80.88|161514
1652714100000|2022-05-16 15:15:00|81|80.98|81.16|81.13|81.2|81.17|80.93|80.9|679882
1652714400000|2022-05-16 15:20:00|81.15|81.12|81.34|81.31|81.45|81.4|81.06|81.03|266252
1652714700000|2022-05-16 15:25:00|81.33|81.3|81.33|81.29|81.41|81.37|81.2|81.16|303870
1652770800000|2022-05-17 07:00:00|81.25|81.16|81.15|81.05|81.55|81.41|80.9|80.8|261954
1652771100000|2022-05-17 07:05:00|81.23|81.06|81.02|80.94|81.39|81.23|80.93|80.83|274223
1652771400000|2022-05-17 07:10:00|81.01|80.93|80.97|80.9|81.27|81.2|80.73|80.68|326130
1652771700000|2022-05-17 07:15:00|80.96|80.89|81.07|81.01|81.2|81.12|80.82|80.75|243708
1652772000000|2022-05-17 07:20:00|81.06|80.97|81.28|81.21|81.3|81.22|80.89|80.83|115348
1652772300000|2022-05-17 07:25:00|81.31|81.22|81.43|81.39|81.45|81.4|81.14|81.06|77797
1652772600000|2022-05-17 07:30:00|81.41|81.38|80.87|80.81|81.41|81.38|80.83|80.81|274891
1652772900000|2022-05-17 07:35:00|80.84|80.82|80.71|80.65|80.99|80.93|80.68|80.65|408007
1652773200000|2022-05-17 07:40:00|80.7|80.66|80.94|80.88|80.97|80.89|80.6|80.55|195443
1652773500000|2022-05-17 07:45:00|80.93|80.86|80.87|80.81|81.06|80.98|80.84|80.79|207793
1652773800000|2022-05-17 07:50:00|80.86|80.78|81.05|80.98|81.06|80.98|80.73|80.66|100075
1652774100000|2022-05-17 07:55:00|81.04|80.99|80.87|80.82|81.06|81.02|80.8|80.75|111741
1652774400000|2022-05-17 08:00:00|80.89|80.83|80.79|80.73|80.92|80.86|80.62|80.55|276147
1652774700000|2022-05-17 08:05:00|80.78|80.72|80.81|80.76|81.13|81.06|80.74|80.66|112860
1652775000000|2022-05-17 08:10:00|80.8|80.74|80.83|80.77|80.9|80.85|80.67|80.65|189020
1652775300000|2022-05-17 08:15:00|80.82|80.78|80.93|80.87|80.99|80.91|80.68|80.63|219714
1652775600000|2022-05-17 08:20:00|80.95|80.88|80.88|80.83|81.04|80.99|80.85|80.82|121210
1652775900000|2022-05-17 08:25:00|80.91|80.84|80.75|80.7|80.94|80.91|80.62|80.57|162591
1652776200000|2022-05-17 08:30:00|80.77|80.71|80.96|80.91|81.09|81.02|80.77|80.71|214539
1652776500000|2022-05-17 08:35:00|80.95|80.92|81.06|81.03|81.23|81.17|80.94|80.9|144174
1652776800000|2022-05-17 08:40:00|81.05|81|80.81|80.76|81.05|81.01|80.78|80.71|198055
1652777100000|2022-05-17 08:45:00|80.8|80.75|80.92|80.87|81|80.96|80.66|80.6|189165
1652777400000|2022-05-17 08:50:00|80.91|80.86|80.54|80.48|80.91|80.87|80.47|80.42|216749
1652777700000|2022-05-17 08:55:00|80.53|80.5|80.5|80.47|80.63|80.55|80.44|80.38|232206
1652778000000|2022-05-17 09:00:00|80.49|80.45|80.31|80.26|80.5|80.45|80.29|80.23|180741
1652778300000|2022-05-17 09:05:00|80.3|80.24|80.07|80.05|80.31|80.25|80.06|80.05|565617
1652778600000|2022-05-17 09:10:00|80.06|80.02|79.99|79.97|80.14|80.1|79.95|79.9|806657
1652778900000|2022-05-17 09:15:00|79.97|79.96|80.08|80.03|80.14|80.11|79.89|79.83|351821
1652779200000|2022-05-17 09:20:00|80.09|80.04|80.09|80.04|80.16|80.11|79.95|79.91|109405
1652779500000|2022-05-17 09:25:00|80.08|80.03|80.1|80.05|80.14|80.12|79.92|79.88|231536
1652779800000|2022-05-17 09:30:00|80.09|80.03|80.02|79.97|80.19|80.15|79.96|79.91|135076
1652780100000|2022-05-17 09:35:00|80.01|79.98|80|79.96|80.22|80.17|79.98|79.95|146020
1652780400000|2022-05-17 09:40:00|79.98|79.95|79.97|79.93|80.13|80.07|79.91|79.88|489674
1652780700000|2022-05-17 09:45:00|79.98|79.92|79.98|79.93|80.06|80.01|79.92|79.9|209354
1652781000000|2022-05-17 09:50:00|79.97|79.92|79.96|79.9|80.15|80.08|79.93|79.9|141391
1652781300000|2022-05-17 09:55:00|79.95|79.91|79.96|79.93|80.04|79.99|79.89|79.84|329618
1652781600000|2022-05-17 10:00:00|79.95|79.91|79.88|79.84|80.03|79.99|79.8|79.76|150208
1652781900000|2022-05-17 10:05:00|79.87|79.85|79.88|79.83|79.98|79.93|79.77|79.73|330660
1652782200000|2022-05-17 10:10:00|79.86|79.82|79.82|79.77|79.89|79.85|79.72|79.68|130579
1652782500000|2022-05-17 10:15:00|79.83|79.79|79.91|79.88|79.94|79.9|79.78|79.73|188135
1652782800000|2022-05-17 10:20:00|79.9|79.87|79.65|79.6|79.97|79.93|79.63|79.6|218814
1652783100000|2022-05-17 10:25:00|79.66|79.61|79.58|79.53|79.74|79.7|79.58|79.52|168661
1652783400000|2022-05-17 10:30:00|79.57|79.54|79.58|79.53|79.73|79.68|79.41|79.4|383391
1652783700000|2022-05-17 10:35:00|79.57|79.54|79.58|79.53|79.62|79.59|79.48|79.45|297450
1652784000000|2022-05-17 10:40:00|79.6|79.54|79.53|79.49|79.63|79.61|79.53|79.48|76262
1652784300000|2022-05-17 10:45:00|79.52|79.5|79.52|79.48|79.57|79.53|79.47|79.44|211457
1652784600000|2022-05-17 10:50:00|79.51|79.49|79.41|79.37|79.69|79.64|79.4|79.37|209245
1652784900000|2022-05-17 10:55:00|79.44|79.38|79.51|79.46|79.58|79.55|79.43|79.38|208836
1652785200000|2022-05-17 11:00:00|79.5|79.45|79.37|79.32|79.51|79.48|79.31|79.26|148211
1652785500000|2022-05-17 11:05:00|79.36|79.33|79.4|79.36|79.43|79.41|79.24|79.2|167621
1652785800000|2022-05-17 11:10:00|79.39|79.37|79.51|79.45|79.6|79.54|79.39|79.36|278855
1652786100000|2022-05-17 11:15:00|79.5|79.44|79.48|79.45|79.58|79.54|79.37|79.32|236989
1652786400000|2022-05-17 11:20:00|79.5|79.46|79.55|79.52|79.58|79.53|79.45|79.4|117032
1652786700000|2022-05-17 11:25:00|79.54|79.5|79.47|79.43|79.56|79.52|79.46|79.43|77018
1652787000000|2022-05-17 11:30:00|79.46|79.44|79.46|79.43|79.54|79.49|79.35|79.3|249241
1652787300000|2022-05-17 11:35:00|79.48|79.44|79.29|79.25|79.49|79.45|79.23|79.2|145052
1652787600000|2022-05-17 11:40:00|79.31|79.26|79.35|79.31|79.35|79.33|79.25|79.21|154664
1652787900000|2022-05-17 11:45:00|79.37|79.32|79.41|79.37|79.6|79.55|79.29|79.27|169444
1652788200000|2022-05-17 11:50:00|79.4|79.36|79.37|79.34|79.48|79.44|79.35|79.32|182130
1652788500000|2022-05-17 11:55:00|79.38|79.36|79.39|79.37|79.43|79.39|79.31|79.29|144348
1652788800000|2022-05-17 12:00:00|79.4|79.38|79.41|79.36|79.47|79.43|79.23|79.21|425772
1652789100000|2022-05-17 12:05:00|79.4|79.37|79.2|79.15|79.44|79.43|79.2|79.15|140686
1652789400000|2022-05-17 12:10:00|79.22|79.16|79.17|79.13|79.27|79.24|79.08|79.03|415989
1652789700000|2022-05-17 12:15:00|79.16|79.12|79.2|79.19|79.22|79.19|79.1|79.06|82354
1652790000000|2022-05-17 12:20:00|79.22|79.2|79.1|79.06|79.26|79.23|79.05|79.02|265905
1652790300000|2022-05-17 12:25:00|79.09|79.07|79.14|79.11|79.2|79.17|79.06|79.03|132343
1652790600000|2022-05-17 12:30:00|79.15|79.14|79.28|79.23|79.34|79.31|78.95|78.9|597515
1652790900000|2022-05-17 12:35:00|79.27|79.24|79.66|79.63|79.68|79.64|79.27|79.24|245495
1652791200000|2022-05-17 12:40:00|79.68|79.64|79.71|79.67|79.78|79.74|79.55|79.51|382125
1652791500000|2022-05-17 12:45:00|79.73|79.68|79.81|79.77|80.01|79.96|79.71|79.68|404218
1652791800000|2022-05-17 12:50:00|79.8|79.76|79.75|79.72|79.81|79.76|79.64|79.6|250230
1652792100000|2022-05-17 12:55:00|79.74|79.7|79.89|79.85|79.92|79.89|79.73|79.7|216227
1652792400000|2022-05-17 13:00:00|79.92|79.86|80.16|80.12|80.31|80.25|79.83|79.79|215494
1652792700000|2022-05-17 13:05:00|80.17|80.13|80.19|80.13|80.33|80.3|80.15|80.12|323783
1652793000000|2022-05-17 13:10:00|80.18|80.12|80.23|80.19|80.28|80.24|80.07|80.03|393207
1652793300000|2022-05-17 13:15:00|80.24|80.2|80.12|80.07|80.29|80.25|80.09|80.06|210387
1652793600000|2022-05-17 13:20:00|80.11|80.08|80.32|80.29|80.43|80.38|80.08|80.06|394755
1652793900000|2022-05-17 13:25:00|80.33|80.3|80.27|80.24|80.39|80.32|80.23|80.19|236220
1652794200000|2022-05-17 13:30:00|80.28|80.23|80.59|80.55|80.79|80.72|80.25|80.2|427576
1652794500000|2022-05-17 13:35:00|80.58|80.56|80.42|80.39|80.58|80.56|80.29|80.27|460286
1652794800000|2022-05-17 13:40:00|80.44|80.38|80.83|80.79|80.93|80.88|80.38|80.34|665721
1652795100000|2022-05-17 13:45:00|80.84|80.8|80.4|80.36|80.84|80.82|80.26|80.21|552998
1652795400000|2022-05-17 13:50:00|80.38|80.35|80.35|80.3|80.67|80.59|79.98|79.95|1034539
1652795700000|2022-05-17 13:55:00|80.33|80.28|80.06|80.03|80.33|80.28|79.97|79.93|961064
1652796000000|2022-05-17 14:00:00|80.07|80.05|80.03|80|80.25|80.2|80.01|79.99|343932
1652796300000|2022-05-17 14:05:00|80.04|80.01|79.86|79.83|80.18|80.14|79.85|79.83|413167
1652796600000|2022-05-17 14:10:00|79.85|79.84|79.92|79.88|79.92|79.89|79.75|79.72|512982
1652796900000|2022-05-17 14:15:00|79.93|79.89|80.15|80.12|80.19|80.15|79.82|79.79|179714
1652797200000|2022-05-17 14:20:00|80.14|80.11|80.07|80.05|80.21|80.16|80.01|79.97|286120
1652797500000|2022-05-17 14:25:00|80.08|80.06|80.01|79.97|80.15|80.13|79.98|79.95|322305
1652797800000|2022-05-17 14:30:00|80.02|79.98|80.19|80.17|80.24|80.2|79.96|79.93|129289
1652798100000|2022-05-17 14:35:00|80.21|80.18|79.91|79.88|80.22|80.19|79.83|79.8|230017
1652798400000|2022-05-17 14:40:00|79.9|79.87|79.98|79.96|80|79.98|79.85|79.82|284436
1652798700000|2022-05-17 14:45:00|79.97|79.94|80|79.97|80|79.99|79.88|79.85|383891
1652799000000|2022-05-17 14:50:00|79.99|79.96|80.14|80.1|80.14|80.11|79.96|79.94|260519
1652799300000|2022-05-17 14:55:00|80.13|80.11|80.73|80.7|80.75|80.71|80.11|80.1|343700
1652799600000|2022-05-17 15:00:00|80.72|80.68|80.5|80.47|80.73|80.7|80.45|80.41|297849
1652799900000|2022-05-17 15:05:00|80.49|80.49|80.87|80.84|80.99|80.95|80.47|80.45|275975
1652800200000|2022-05-17 15:10:00|80.87|80.82|81|80.97|81.11|81.07|80.86|80.82|86597
1652800500000|2022-05-17 15:15:00|80.97|80.92|80.92|80.85|81.01|80.95|80.74|80.69|62852
1652800800000|2022-05-17 15:20:00|80.91|80.84|80.87|80.82|81.02|80.96|80.85|80.8|88963
1652801100000|2022-05-17 15:25:00|80.86|80.8|81.04|80.92|81.16|81.07|80.73|80.68|147085
1652857200000|2022-05-18 07:00:00|81.53|81.3|81.87|81.72|82.25|82.15|81.3|81.21|1085839
1652857500000|2022-05-18 07:05:00|81.9|81.7|82.03|81.94|82.09|82|81.57|81.42|303499
1652857800000|2022-05-18 07:10:00|82.02|81.92|81.69|81.64|82.02|81.95|81.55|81.44|214927
1652858100000|2022-05-18 07:15:00|81.7|81.63|81.88|81.8|81.97|81.94|81.7|81.6|159929
1652858400000|2022-05-18 07:20:00|81.87|81.81|82.01|81.96|82.1|82|81.69|81.61|161312
1652858700000|2022-05-18 07:25:00|82|81.92|82.29|82.24|82.34|82.26|81.91|81.89|413581
1652859000000|2022-05-18 07:30:00|82.28|82.21|82.28|82.24|82.32|82.25|82.01|82|372061
1652859300000|2022-05-18 07:35:00|82.29|82.25|82.33|82.26|82.35|82.28|82.13|82.11|179989
1652859600000|2022-05-18 07:40:00|82.37|82.27|82.22|82.18|82.43|82.38|82.19|82.11|499728
1652859900000|2022-05-18 07:45:00|82.21|82.19|82.61|82.55|82.77|82.7|82.21|82.19|263794
1652860200000|2022-05-18 07:50:00|82.6|82.56|82.63|82.58|82.66|82.61|82.41|82.37|170311
1652860500000|2022-05-18 07:55:00|82.62|82.56|82.79|82.75|82.89|82.83|82.52|82.48|354107
1652860800000|2022-05-18 08:00:00|82.8|82.76|82.74|82.71|82.9|82.83|82.73|82.68|311129
1652861100000|2022-05-18 08:05:00|82.7|82.69|82.52|82.46|82.81|82.75|82.5|82.45|225000
1652861400000|2022-05-18 08:10:00|82.51|82.48|82.5|82.45|82.53|82.49|82.3|82.25|135270
1652861700000|2022-05-18 08:15:00|82.51|82.44|82.66|82.61|82.7|82.67|82.48|82.43|326270
1652862000000|2022-05-18 08:20:00|82.65|82.59|82.62|82.59|82.75|82.68|82.49|82.45|62551
1652862300000|2022-05-18 08:25:00|82.63|82.58|82.76|82.72|82.79|82.76|82.61|82.57|257744
1652862600000|2022-05-18 08:30:00|82.77|82.73|82.76|82.71|82.96|82.91|82.72|82.69|101342
1652862900000|2022-05-18 08:35:00|82.75|82.72|82.61|82.59|82.78|82.72|82.52|82.45|162696
1652863200000|2022-05-18 08:40:00|82.6|82.58|82.86|82.83|82.91|82.85|82.58|82.55|155326
1652863500000|2022-05-18 08:45:00|82.85|82.82|82.84|82.79|82.85|82.82|82.74|82.71|53824
1652863800000|2022-05-18 08:50:00|82.82|82.78|83.03|82.98|83.37|83.27|82.74|82.69|607883
1652864100000|2022-05-18 08:55:00|83.02|82.95|83.27|83.23|83.91|83.41|82.9|82.83|321868
1652864400000|2022-05-18 09:00:00|83.28|83.17|83.23|83.18|83.42|83.3|83.18|83.13|136887
1652864700000|2022-05-18 09:05:00|83.22|83.19|83.31|83.25|83.47|83.44|83.04|82.99|393972
1652865000000|2022-05-18 09:10:00|83.3|83.24|83.39|83.34|83.46|83.41|83.15|83.09|380232
1652865300000|2022-05-18 09:15:00|83.38|83.35|83.7|83.65|83.74|83.67|83.35|83.31|280371
1652865600000|2022-05-18 09:20:00|83.73|83.64|83.9|83.86|83.9|83.87|83.69|83.64|152812
1652865900000|2022-05-18 09:25:00|83.89|83.85|83.85|83.81|83.99|83.95|83.83|83.79|131925
1652866200000|2022-05-18 09:30:00|83.84|83.8|83.81|83.78|83.85|83.82|83.75|83.72|264428
1652866500000|2022-05-18 09:35:00|83.85|83.79|83.95|83.93|83.99|83.93|83.8|83.77|400824
1652866800000|2022-05-18 09:40:00|83.9|83.91|84.11|84.05|84.25|84.21|83.89|83.85|713218
1652867100000|2022-05-18 09:45:00|84.13|84.06|84.5|84.48|84.5|84.48|84.13|84.06|308840
1652867400000|2022-05-18 09:50:00|84.52|84.49|84.44|84.4|84.64|84.6|84.4|84.36|318660
1652867700000|2022-05-18 09:55:00|84.46|84.41|84.73|84.67|84.74|84.7|84.46|84.41|389257
1652868000000|2022-05-18 10:00:00|84.72|84.69|84.6|84.55|84.74|84.71|84.52|84.48|271165
1652868300000|2022-05-18 10:05:00|84.58|84.56|84.63|84.6|84.8|84.78|84.58|84.56|333496
1652868600000|2022-05-18 10:10:00|84.66|84.61|84.79|84.75|84.8|84.76|84.6|84.55|178319
1652868900000|2022-05-18 10:15:00|84.8|84.76|84.85|84.81|84.89|84.83|84.65|84.63|243642
1652869200000|2022-05-18 10:20:00|84.84|84.83|84.95|84.91|84.99|84.93|84.77|84.76|122086
1652869500000|2022-05-18 10:25:00|84.93|84.9|84.94|84.9|85.09|85.03|84.89|84.85|201981
1652869800000|2022-05-18 10:30:00|84.96|84.91|84.76|84.72|85.01|84.95|84.74|84.69|105407
1652870100000|2022-05-18 10:35:00|84.75|84.7|84.68|84.63|84.84|84.79|84.64|84.6|160027
1652870400000|2022-05-18 10:40:00|84.67|84.64|84.94|84.9|84.98|84.93|84.67|84.64|241251
1652870700000|2022-05-18 10:45:00|84.93|84.89|84.75|84.7|84.93|84.89|84.7|84.65|119729
1652871000000|2022-05-18 10:50:00|84.74|84.69|84.77|84.73|84.81|84.78|84.69|84.65|119065
1652871300000|2022-05-18 10:55:00|84.79|84.74|84.67|84.64|84.8|84.76|84.66|84.62|130055
1652871600000|2022-05-18 11:00:00|84.66|84.63|84.81|84.78|84.97|84.92|84.64|84.59|317540
1652871900000|2022-05-18 11:05:00|84.82|84.76|84.95|84.91|84.97|84.91|84.73|84.69|179153
1652872200000|2022-05-18 11:10:00|84.97|84.92|84.97|84.93|85.18|85.12|84.92|84.86|215775
1652872500000|2022-05-18 11:15:00|84.99|84.94|85.12|85.08|85.14|85.1|84.88|84.82|225428
1652872800000|2022-05-18 11:20:00|85.13|85.1|85.43|85.39|85.48|85.43|85.09|85.02|298173
1652873100000|2022-05-18 11:25:00|85.44|85.4|85.56|85.52|85.6|85.55|85.42|85.37|352135
1652873400000|2022-05-18 11:30:00|85.57|85.53|85.59|85.53|85.72|85.64|85.44|85.38|267993
1652873700000|2022-05-18 11:35:00|85.56|85.5|85.7|85.65|85.82|85.77|85.53|85.49|212010
1652874000000|2022-05-18 11:40:00|85.71|85.62|85.95|85.92|85.98|85.93|85.65|85.61|350209
1652874300000|2022-05-18 11:45:00|85.94|85.89|85.83|85.79|86|85.95|85.79|85.74|288987
1652874600000|2022-05-18 11:50:00|85.82|85.78|85.89|85.83|85.94|85.88|85.75|85.69|129165
1652874900000|2022-05-18 11:55:00|85.9|85.84|85.89|85.85|85.99|85.95|85.84|85.8|126960
1652875200000|2022-05-18 12:00:00|85.91|85.86|85.86|85.84|85.94|85.91|85.84|85.81|102095
1652875500000|2022-05-18 12:05:00|85.88|85.85|85.92|85.88|85.92|85.88|85.77|85.74|212869
1652875800000|2022-05-18 12:10:00|85.94|85.89|85.86|85.84|85.98|85.93|85.82|85.8|94742
1652876100000|2022-05-18 12:15:00|85.88|85.85|86.08|86.06|86.17|86.11|85.79|85.75|381993
1652876400000|2022-05-18 12:20:00|86.09|86.07|85.85|85.81|86.11|86.07|85.76|85.71|436950
1652876700000|2022-05-18 12:25:00|85.87|85.82|85.92|85.9|86.15|86.11|85.87|85.82|318828
1652877000000|2022-05-18 12:30:00|85.94|85.91|85.86|85.83|86|85.96|85.84|85.79|152534
1652877300000|2022-05-18 12:35:00|85.87|85.81|85.72|85.67|85.89|85.84|85.67|85.6|181660
1652877600000|2022-05-18 12:40:00|85.71|85.68|85|84.96|85.8|85.76|84.93|84.87|809946
1652877900000|2022-05-18 12:45:00|85.02|84.95|84.48|84.43|85.03|84.97|84.37|84.29|384576
1652878200000|2022-05-18 12:50:00|84.47|84.41|84.17|84.13|84.51|84.44|84.13|84.07|263395
1652878500000|2022-05-18 12:55:00|84.19|84.14|84.38|84.34|84.49|84.44|84.09|84.03|153254
1652878800000|2022-05-18 13:00:00|84.4|84.36|84.22|84.2|84.53|84.5|84.18|84.17|307241
1652879100000|2022-05-18 13:05:00|84.21|84.16|84.32|84.28|84.41|84.38|84.17|84.15|164328
1652879400000|2022-05-18 13:10:00|84.31|84.29|84.37|84.33|84.44|84.39|84.28|84.23|302394
1652879700000|2022-05-18 13:15:00|84.36|84.34|84.42|84.37|84.69|84.63|84.35|84.34|640081
1652880000000|2022-05-18 13:20:00|84.41|84.38|84.15|84.11|84.47|84.46|84.11|84.05|259302
1652880300000|2022-05-18 13:25:00|84.16|84.14|84.43|84.4|84.46|84.41|84.16|84.11|100570
1652880600000|2022-05-18 13:30:00|84.45|84.41|84.48|84.45|84.57|84.52|84.2|84.13|132397
1652880900000|2022-05-18 13:35:00|84.47|84.43|84.48|84.43|84.76|84.73|84.33|84.29|114212
1652881200000|2022-05-18 13:40:00|84.47|84.44|84.41|84.37|84.55|84.5|84.24|84.2|117349
1652881500000|2022-05-18 13:45:00|84.39|84.36|84.53|84.49|84.71|84.68|84.39|84.36|180275
1652881800000|2022-05-18 13:50:00|84.54|84.46|84.45|84.42|84.55|84.48|84.14|84.09|186626
1652882100000|2022-05-18 13:55:00|84.43|84.4|84.27|84.24|84.48|84.46|84.24|84.2|137863
1652882400000|2022-05-18 14:00:00|84.26|84.23|84.65|84.61|84.72|84.68|84.23|84.19|105594
1652882700000|2022-05-18 14:05:00|84.67|84.62|84.58|84.55|85.02|85|84.56|84.5|426067
1652883000000|2022-05-18 14:10:00|84.59|84.56|84.89|84.85|84.95|84.9|84.59|84.55|111392
1652883300000|2022-05-18 14:15:00|84.88|84.84|84.5|84.46|84.88|84.84|84.5|84.45|210020
1652883600000|2022-05-18 14:20:00|84.52|84.44|84.43|84.39|84.68|84.64|84.41|84.38|116523
1652883900000|2022-05-18 14:25:00|84.44|84.4|84.29|84.26|84.57|84.53|84.29|84.24|418970
1652884200000|2022-05-18 14:30:00|84.28|84.25|84.2|84.18|84.38|84.34|84.15|84.1|186418
1652884500000|2022-05-18 14:35:00|84.19|84.17|84.01|83.99|84.2|84.18|83.92|83.89|248631
1652884800000|2022-05-18 14:40:00|84.02|84|83.84|83.82|84.09|84.05|83.79|83.75|448625
1652885100000|2022-05-18 14:45:00|83.83|83.8|84.24|84.22|84.26|84.22|83.76|83.71|582811
1652885400000|2022-05-18 14:50:00|84.23|84.21|84.53|84.49|84.56|84.51|84.23|84.2|181132
1652885700000|2022-05-18 14:55:00|84.54|84.51|84.75|84.72|84.78|84.73|84.46|84.42|188951
1652886000000|2022-05-18 15:00:00|84.74|84.71|84.72|84.68|84.8|84.76|84.59|84.55|178458
1652886300000|2022-05-18 15:05:00|84.71|84.69|84.59|84.58|84.8|84.76|84.55|84.5|165149
1652886600000|2022-05-18 15:10:00|84.58|84.55|84.63|84.6|84.67|84.64|84.5|84.46|375783
1652886900000|2022-05-18 15:15:00|84.62|84.59|84.69|84.67|84.74|84.71|84.57|84.53|353203
1652887200000|2022-05-18 15:20:00|84.68|84.68|84.49|84.47|84.69|84.68|84.43|84.39|238497
1652887500000|2022-05-18 15:25:00|84.48|84.48|84.69|84.63|84.69|84.63|84.43|84.41|517938
1652943600000|2022-05-19 07:00:00|83.34|83.14|83.32|83.24|83.49|83.35|82.84|82.64|830034
1652943900000|2022-05-19 07:05:00|83.33|83.25|83.43|83.34|83.67|83.6|83.32|83.21|215722
1652944200000|2022-05-19 07:10:00|83.42|83.33|82.89|82.85|83.44|83.33|82.72|82.63|534360
1652944500000|2022-05-19 07:15:00|82.91|82.86|83|82.97|83.26|83.16|82.86|82.77|379137
1652944800000|2022-05-19 07:20:00|83.05|82.98|82.58|82.52|83.12|83.03|82.55|82.49|232062
1652945100000|2022-05-19 07:25:00|82.61|82.51|82.17|82.12|82.71|82.67|82.16|82.1|232331
1652945400000|2022-05-19 07:30:00|82.16|82.1|81.48|81.45|82.16|82.1|81.34|81.26|1229621
1652945700000|2022-05-19 07:35:00|81.49|81.46|81.72|81.66|81.97|81.9|81.38|81.3|355173
1652946000000|2022-05-19 07:40:00|81.73|81.67|81.6|81.54|81.92|81.84|81.6|81.52|199856
1652946300000|2022-05-19 07:45:00|81.59|81.51|81.65|81.61|81.69|81.61|81.31|81.21|334333
1652946600000|2022-05-19 07:50:00|81.64|81.6|81.97|81.93|82.08|81.98|81.61|81.56|389976
1652946900000|2022-05-19 07:55:00|81.96|81.91|81.98|81.93|82.03|81.95|81.7|81.66|156507
1652947200000|2022-05-19 08:00:00|81.97|81.91|81.51|81.45|81.97|81.91|81.5|81.44|146478
1652947500000|2022-05-19 08:05:00|81.52|81.46|81.37|81.32|81.59|81.54|81.22|81.13|239065
1652947800000|2022-05-19 08:10:00|81.39|81.33|81.5|81.45|81.55|81.5|81.34|81.28|253848
1652948100000|2022-05-19 08:15:00|81.53|81.47|81.47|81.42|81.66|81.57|81.35|81.3|250778
1652948400000|2022-05-19 08:20:00|81.48|81.44|81.47|81.4|81.66|81.6|81.47|81.4|88350
1652948700000|2022-05-19 08:25:00|81.49|81.41|81.48|81.42|81.65|81.64|81.43|81.36|511393
1652949000000|2022-05-19 08:30:00|81.49|81.43|81.53|81.51|81.6|81.52|81.38|81.32|217649
1652949300000|2022-05-19 08:35:00|81.58|81.49|81.6|81.56|81.64|81.57|81.43|81.38|70113
1652949600000|2022-05-19 08:40:00|81.59|81.57|81.25|81.18|81.59|81.57|81.11|81.04|463715
1652949900000|2022-05-19 08:45:00|81.22|81.21|81.4|81.34|81.45|81.4|81.22|81.21|130328
1652950200000|2022-05-19 08:50:00|81.41|81.35|81.45|81.4|81.56|81.52|81.38|81.34|208609
1652950500000|2022-05-19 08:55:00|81.47|81.41|81.17|81.12|81.48|81.44|81.17|81.1|94874
1652950800000|2022-05-19 09:00:00|81.16|81.11|81.13|81.1|81.18|81.13|81.08|81.03|106944
1652951100000|2022-05-19 09:05:00|81.14|81.11|81.08|81.05|81.19|81.15|81.06|81.02|89558
1652951400000|2022-05-19 09:10:00|81.07|81.04|80.95|80.91|81.08|81.05|80.89|80.83|448887
1652951700000|2022-05-19 09:15:00|80.94|80.89|80.94|80.9|80.97|80.92|80.85|80.78|141743
1652952000000|2022-05-19 09:20:00|80.93|80.89|81|80.97|81.04|81|80.82|80.77|222296
1652952300000|2022-05-19 09:25:00|81.01|80.96|81|80.97|81.08|81.04|80.93|80.91|238830
1652952600000|2022-05-19 09:30:00|80.99|80.96|80.77|80.72|80.99|80.96|80.77|80.71|584724
1652952900000|2022-05-19 09:35:00|80.76|80.73|80.9|80.87|81.01|81|80.76|80.7|357851
1652953200000|2022-05-19 09:40:00|80.91|80.88|80.92|80.88|80.94|80.91|80.81|80.77|132476
1652953500000|2022-05-19 09:45:00|80.94|80.89|81.14|81.1|81.17|81.16|80.93|80.89|215251
1652953800000|2022-05-19 09:50:00|81.16|81.11|81.2|81.16|81.24|81.2|81.13|81.1|67047
1652954100000|2022-05-19 09:55:00|81.21|81.17|81.05|81.02|81.24|81.22|81.04|81|175725
1652954400000|2022-05-19 10:00:00|81.04|81|80.89|80.86|81.1|81.04|80.89|80.83|138828
1652954700000|2022-05-19 10:05:00|80.91|80.87|81.08|81.04|81.13|81.07|80.91|80.87|319326
1652955000000|2022-05-19 10:10:00|81.07|81.03|80.59|80.55|81.11|81.07|80.59|80.52|571352
1652955300000|2022-05-19 10:15:00|80.58|80.54|80.42|80.37|80.59|80.56|80.4|80.35|341338
1652955600000|2022-05-19 10:20:00|80.43|80.38|80.65|80.61|80.65|80.64|80.43|80.38|185788
1652955900000|2022-05-19 10:25:00|80.66|80.59|80.58|80.53|80.8|80.74|80.58|80.52|410697
1652956200000|2022-05-19 10:30:00|80.57|80.52|80.56|80.5|80.59|80.57|80.51|80.46|106541
1652956500000|2022-05-19 10:35:00|80.55|80.51|80.78|80.76|80.78|80.76|80.48|80.45|488505
1652956800000|2022-05-19 10:40:00|80.79|80.77|80.75|80.72|80.87|80.85|80.71|80.66|211224
1652957100000|2022-05-19 10:45:00|80.74|80.71|80.97|80.93|80.97|80.93|80.74|80.7|117576
1652957400000|2022-05-19 10:50:00|80.98|81|80.94|80.91|81.09|81.06|80.9|80.86|507992
1652957700000|2022-05-19 10:55:00|80.95|80.92|81.02|80.99|81.05|81|80.85|80.81|70970
1652958000000|2022-05-19 11:00:00|81.01|80.98|80.86|80.82|81.15|81.14|80.84|80.77|235023
1652958300000|2022-05-19 11:05:00|80.85|80.8|80.7|80.65|80.85|80.82|80.69|80.62|280367
1652958600000|2022-05-19 11:10:00|80.69|80.64|80.71|80.66|80.71|80.66|80.61|80.57|102030
1652958900000|2022-05-19 11:15:00|80.72|80.67|81.08|81.05|81.11|81.05|80.71|80.66|575256
1652959200000|2022-05-19 11:20:00|81.09|81.07|81.31|81.27|81.41|81.37|81.09|81.05|297725
1652959500000|2022-05-19 11:25:00|81.32|81.28|81.45|81.42|81.59|81.52|81.32|81.27|269434
1652959800000|2022-05-19 11:30:00|81.46|81.43|81.42|81.39|81.57|81.52|81.29|81.24|48551
1652960100000|2022-05-19 11:35:00|81.43|81.4|81.61|81.58|81.67|81.61|81.43|81.4|71830
1652960400000|2022-05-19 11:40:00|81.6|81.56|81.62|81.59|81.63|81.59|81.52|81.48|80100
1652960700000|2022-05-19 11:45:00|81.61|81.58|81.79|81.74|81.81|81.74|81.58|81.53|77303
1652961000000|2022-05-19 11:50:00|81.78|81.76|81.92|81.88|81.95|81.89|81.77|81.75|196902
1652961300000|2022-05-19 11:55:00|81.94|81.89|81.85|81.8|81.97|81.92|81.84|81.8|401398
1652961600000|2022-05-19 12:00:00|81.84|81.81|82.21|82.16|82.73|82.69|81.84|81.78|909867
1652961900000|2022-05-19 12:05:00|82.19|82.14|82.08|82.03|82.21|82.17|82.08|82.02|87869
1652962200000|2022-05-19 12:10:00|82.07|82.04|82.26|82.23|82.45|82.39|82.07|82.04|161975
1652962500000|2022-05-19 12:15:00|82.25|82.19|82.12|82.07|82.25|82.2|82.1|82.05|110564
1652962800000|2022-05-19 12:20:00|82.13|82.09|81.99|81.94|82.13|82.09|81.97|81.92|60814
1652963100000|2022-05-19 12:25:00|82|81.96|82.06|82.04|82.06|82.04|82|81.96|274910
1652963400000|2022-05-19 12:30:00|82.08|82.05|81.77|81.7|82.11|82.05|81.77|81.7|118917
1652963700000|2022-05-19 12:35:00|81.78|81.71|81.76|81.72|81.81|81.76|81.7|81.64|76496
1652964000000|2022-05-19 12:40:00|81.75|81.7|81.72|81.68|81.77|81.71|81.62|81.55|58994
1652964300000|2022-05-19 12:45:00|81.73|81.69|81.52|81.5|81.82|81.75|81.51|81.47|74483
1652964600000|2022-05-19 12:50:00|81.53|81.49|81.56|81.53|81.63|81.58|81.48|81.43|120739
1652964900000|2022-05-19 12:55:00|81.57|81.54|81.55|81.52|81.7|81.65|81.49|81.44|79480
1652965200000|2022-05-19 13:00:00|81.56|81.53|81.95|81.9|82.03|81.99|81.56|81.53|252412
1652965500000|2022-05-19 13:05:00|81.93|81.91|81.93|81.89|81.99|81.96|81.89|81.84|181034
1652965800000|2022-05-19 13:10:00|81.92|81.87|81.87|81.82|81.99|81.96|81.87|81.82|78665
1652966100000|2022-05-19 13:15:00|81.86|81.8|81.93|81.9|81.97|81.94|81.75|81.71|197825
1652966400000|2022-05-19 13:20:00|81.94|81.91|81.73|81.69|81.99|81.93|81.72|81.67|99326
1652966700000|2022-05-19 13:25:00|81.72|81.68|81.82|81.79|81.9|81.86|81.69|81.63|233754
1652967000000|2022-05-19 13:30:00|81.83|81.8|82.52|82.47|82.52|82.47|81.83|81.8|261637
1652967300000|2022-05-19 13:35:00|82.54|82.49|82.89|82.86|82.91|82.87|82.41|82.36|350776
1652967600000|2022-05-19 13:40:00|82.88|82.84|82.55|82.51|83|82.95|82.52|82.49|286581
1652967900000|2022-05-19 13:45:00|82.54|82.52|82.23|82.18|82.55|82.52|82.1|82.04|220173
1652968200000|2022-05-19 13:50:00|82.22|82.19|82.46|82.4|82.57|82.52|82.15|82.11|309615
1652968500000|2022-05-19 13:55:00|82.47|82.41|82.43|82.41|82.67|82.61|82.4|82.33|95149
1652968800000|2022-05-19 14:00:00|82.42|82.4|82.93|82.89|82.93|82.89|82.42|82.38|463445
1652969100000|2022-05-19 14:05:00|82.92|82.9|82.88|82.85|83.14|83.08|82.8|82.75|248829
1652969400000|2022-05-19 14:10:00|82.89|82.86|82.74|82.73|83.11|83.07|82.62|82.58|284801
1652969700000|2022-05-19 14:15:00|82.76|82.74|82.73|82.7|82.94|82.89|82.64|82.57|279099
1652970000000|2022-05-19 14:20:00|82.72|82.69|82.86|82.82|82.93|82.86|82.59|82.54|245034
1652970300000|2022-05-19 14:25:00|82.84|82.81|82.69|82.66|82.88|82.85|82.58|82.53|249923
1652970600000|2022-05-19 14:30:00|82.7|82.68|82.7|82.67|82.8|82.74|82.39|82.34|244639
1652970900000|2022-05-19 14:35:00|82.71|82.68|82.34|82.3|82.85|82.81|82.3|82.25|167169
1652971200000|2022-05-19 14:40:00|82.33|82.28|82.24|82.19|82.39|82.34|81.99|81.95|238195
1652971500000|2022-05-19 14:45:00|82.26|82.2|82.25|82.22|82.41|82.39|82.23|82.19|110506
1652971800000|2022-05-19 14:50:00|82.24|82.21|82.47|82.42|82.47|82.44|82.2|82.14|129250
1652972100000|2022-05-19 14:55:00|82.46|82.43|82.51|82.47|82.63|82.58|82.44|82.38|172012
1652972400000|2022-05-19 15:00:00|82.49|82.45|82.68|82.63|82.74|82.72|82.4|82.36|646601
1652972700000|2022-05-19 15:05:00|82.67|82.64|82.45|82.41|82.68|82.67|82.27|82.22|312082
1652973000000|2022-05-19 15:10:00|82.47|82.42|82.39|82.36|82.63|82.59|82.39|82.34|379715
1652973300000|2022-05-19 15:15:00|82.38|82.34|82.49|82.45|82.57|82.51|82.24|82.21|806889
1652973600000|2022-05-19 15:20:00|82.48|82.44|82.61|82.59|82.65|82.61|82.4|82.36|175676
1652973900000|2022-05-19 15:25:00|82.6|82.58|82.64|82.61|82.91|82.88|82.58|82.54|663476
1653030000000|2022-05-20 07:00:00|83.36|83.12|84.08|83.99|84.25|84.12|83.27|82.73|572176
1653030300000|2022-05-20 07:05:00|84.09|84|83.81|83.72|84.34|84.17|83.72|83.59|487776
1653030600000|2022-05-20 07:10:00|83.82|83.73|83.26|83.19|83.84|83.81|83.25|83.16|340203
1653030900000|2022-05-20 07:15:00|83.25|83.18|83.44|83.36|83.52|83.45|83.24|83.14|211250
1653031200000|2022-05-20 07:20:00|83.45|83.37|83.4|83.34|83.6|83.51|83.32|83.26|199023
1653031500000|2022-05-20 07:25:00|83.39|83.3|83.22|83.19|83.49|83.42|83.2|83.13|154813
1653031800000|2022-05-20 07:30:00|83.24|83.2|83.6|83.54|83.68|83.58|83.14|83.11|244216
1653032100000|2022-05-20 07:35:00|83.59|83.56|83.33|83.27|83.59|83.56|83.29|83.25|243506
1653032400000|2022-05-20 07:40:00|83.32|83.25|83.57|83.53|83.61|83.56|83.27|83.23|169711
1653032700000|2022-05-20 07:45:00|83.56|83.52|83.56|83.5|83.67|83.6|83.46|83.43|127122
1653033000000|2022-05-20 07:50:00|83.57|83.51|83.44|83.4|83.63|83.56|83.38|83.34|109664
1653033300000|2022-05-20 07:55:00|83.45|83.41|83.5|83.45|83.59|83.53|83.29|83.25|174046
1653033600000|2022-05-20 08:00:00|83.49|83.44|83.19|83.15|83.49|83.44|83.18|83.15|184150
1653033900000|2022-05-20 08:05:00|83.21|83.16|83.36|83.32|83.39|83.35|83.17|83.15|329500
1653034200000|2022-05-20 08:10:00|83.37|83.34|83.38|83.33|83.42|83.38|83.22|83.19|315951
1653034500000|2022-05-20 08:15:00|83.39|83.34|83.13|83.09|83.44|83.38|83.13|83.09|140704
1653034800000|2022-05-20 08:20:00|83.16|83.1|83.3|83.26|83.35|83.3|83.08|83.03|282505
1653035100000|2022-05-20 08:25:00|83.29|83.27|83.34|83.3|83.35|83.31|83.23|83.18|64922
1653035400000|2022-05-20 08:30:00|83.33|83.29|83.42|83.36|83.43|83.4|83.31|83.29|193863
1653035700000|2022-05-20 08:35:00|83.41|83.37|83.62|83.57|83.66|83.6|83.39|83.36|278775
1653036000000|2022-05-20 08:40:00|83.63|83.56|83.68|83.62|83.72|83.67|83.62|83.56|119621
1653036300000|2022-05-20 08:45:00|83.67|83.63|83.69|83.65|83.75|83.68|83.62|83.59|61109
1653036600000|2022-05-20 08:50:00|83.68|83.64|83.71|83.68|83.78|83.73|83.67|83.63|156325
1653036900000|2022-05-20 08:55:00|83.7|83.67|83.82|83.77|83.82|83.78|83.64|83.6|66509
1653037200000|2022-05-20 09:00:00|83.81|83.79|84.17|84.11|84.21|84.13|83.81|83.79|90371
1653037500000|2022-05-20 09:05:00|84.16|84.09|84.17|84.12|84.23|84.15|84.1|84.04|51932
1653038100000|2022-05-20 09:15:00|84.08|84.06|84.22|84.16|84.36|84.3|84.08|84.06|1254274
1653038400000|2022-05-20 09:20:00|84.21|84.15|84.25|84.19|84.4|84.34|84.21|84.15|111170
1653038700000|2022-05-20 09:25:00|84.26|84.2|84.34|84.3|84.37|84.32|84.14|84.1|241011
1653039000000|2022-05-20 09:30:00|84.33|84.29|84.42|84.37|84.47|84.42|84.22|84.2|284067
1653039300000|2022-05-20 09:35:00|84.41|84.38|84.3|84.26|84.43|84.4|84.29|84.26|194503
1653039600000|2022-05-20 09:40:00|84.29|84.25|84.17|84.13|84.29|84.25|84.17|84.13|109883
1653039900000|2022-05-20 09:45:00|84.16|84.11|84.12|84.08|84.16|84.13|84.05|83.99|128119
1653040200000|2022-05-20 09:50:00|84.13|84.09|84.24|84.2|84.34|84.29|84.13|84.08|165891
1653040500000|2022-05-20 09:55:00|84.22|84.19|84.33|84.29|84.35|84.31|84.17|84.13|235009
1653040800000|2022-05-20 10:00:00|84.32|84.28|84.32|84.3|84.39|84.34|84.24|84.2|177859
1653041100000|2022-05-20 10:05:00|84.31|84.28|84.48|84.43|84.5|84.46|84.28|84.26|193512
1653041400000|2022-05-20 10:10:00|84.47|84.44|84.55|84.52|84.58|84.53|84.44|84.41|144531
1653041700000|2022-05-20 10:15:00|84.56|84.5|84.58|84.53|84.59|84.54|84.44|84.4|54319
1653042000000|2022-05-20 10:20:00|84.59|84.52|84.59|84.55|84.62|84.57|84.55|84.51|20612
1653042300000|2022-05-20 10:25:00|84.61|84.56|84.74|84.69|84.78|84.73|84.61|84.56|141201
1653042600000|2022-05-20 10:30:00|84.75|84.68|84.78|84.74|84.82|84.78|84.74|84.68|95593
1653042900000|2022-05-20 10:35:00|84.8|84.75|84.76|84.72|84.81|84.76|84.72|84.7|58493
1653043200000|2022-05-20 10:40:00|84.74|84.73|84.73|84.7|84.76|84.73|84.7|84.68|79016
1653043500000|2022-05-20 10:45:00|84.72|84.68|84.85|84.82|84.89|84.84|84.72|84.68|55469
1653043800000|2022-05-20 10:50:00|84.84|84.83|85.05|85|85.07|85.01|84.84|84.81|267253
1653044100000|2022-05-20 10:55:00|85.04|85.01|85.02|84.98|85.11|85.07|84.98|84.94|124823
1653044400000|2022-05-20 11:00:00|85.01|84.97|85.02|84.97|85.08|85.03|84.93|84.88|115292
1653044700000|2022-05-20 11:05:00|85.01|84.96|84.82|84.78|85.01|84.96|84.78|84.76|38061
1653045000000|2022-05-20 11:10:00|84.83|84.79|84.67|84.63|84.85|84.8|84.67|84.63|128537
1653045300000|2022-05-20 11:15:00|84.69|84.65|84.72|84.7|84.83|84.78|84.68|84.64|140213
1653045600000|2022-05-20 11:20:00|84.73|84.71|84.74|84.7|84.8|84.75|84.69|84.64|59668
1653045900000|2022-05-20 11:25:00|84.73|84.69|84.72|84.68|84.74|84.7|84.67|84.63|69249
1653046200000|2022-05-20 11:30:00|84.71|84.69|84.7|84.66|84.72|84.69|84.66|84.64|79077
1653046500000|2022-05-20 11:35:00|84.71|84.68|84.67|84.65|84.8|84.75|84.66|84.64|86390
1653046800000|2022-05-20 11:40:00|84.66|84.64|84.74|84.7|84.75|84.7|84.61|84.59|34484
1653047100000|2022-05-20 11:45:00|84.73|84.69|84.68|84.66|84.75|84.72|84.68|84.66|33818
1653047400000|2022-05-20 11:50:00|84.69|84.67|84.88|84.85|84.89|84.85|84.69|84.66|43838
1653047700000|2022-05-20 11:55:00|84.89|84.86|84.94|84.89|85.01|84.98|84.89|84.86|180893
1653048000000|2022-05-20 12:00:00|84.93|84.88|84.85|84.82|84.93|84.89|84.83|84.81|34134
1653048300000|2022-05-20 12:05:00|84.84|84.83|84.8|84.79|84.84|84.83|84.75|84.73|61693
1653048600000|2022-05-20 12:10:00|84.82|84.8|84.74|84.7|84.82|84.8|84.73|84.7|21776
1653048900000|2022-05-20 12:15:00|84.73|84.71|84.85|84.81|84.88|84.83|84.68|84.63|106941
1653049200000|2022-05-20 12:20:00|84.86|84.83|84.93|84.88|84.96|84.91|84.84|84.79|61328
1653049500000|2022-05-20 12:25:00|84.95|84.89|85.03|84.99|85.07|85.02|84.91|84.86|92648
1653049800000|2022-05-20 12:30:00|85|84.98|84.85|84.83|85.02|84.99|84.85|84.83|406644
1653050100000|2022-05-20 12:35:00|84.84|84.81|84.86|84.84|84.91|84.88|84.83|84.79|86154
1653050400000|2022-05-20 12:40:00|84.85|84.83|84.54|84.51|84.85|84.83|84.54|84.51|68661
1653050700000|2022-05-20 12:45:00|84.53|84.49|84.45|84.41|84.6|84.56|84.4|84.36|101056
1653051000000|2022-05-20 12:50:00|84.44|84.4|84.24|84.2|84.44|84.4|84.23|84.19|102737
1653051300000|2022-05-20 12:55:00|84.22|84.19|84.19|84.15|84.24|84.2|84.08|84.03|82578
1653051600000|2022-05-20 13:00:00|84.2|84.16|84.37|84.33|84.41|84.35|84.18|84.13|71586
1653051900000|2022-05-20 13:05:00|84.35|84.32|84.15|84.13|84.35|84.32|84.15|84.11|72383
1653052200000|2022-05-20 13:10:00|84.16|84.14|84.16|84.12|84.29|84.25|84.16|84.11|85962
1653052500000|2022-05-20 13:15:00|84.15|84.13|84.26|84.22|84.29|84.26|84.13|84.09|92821
1653052800000|2022-05-20 13:20:00|84.25|84.21|84.33|84.28|84.36|84.34|84.21|84.16|29700
1653053100000|2022-05-20 13:25:00|84.34|84.29|84.39|84.36|84.47|84.41|84.34|84.28|36950
1653053400000|2022-05-20 13:30:00|84.36|84.35|84.31|84.27|84.44|84.38|84.25|84.2|142947
1653053700000|2022-05-20 13:35:00|84.34|84.28|84.12|84.08|84.34|84.31|84.04|84|480687
1653054000000|2022-05-20 13:40:00|84.11|84.09|84.2|84.16|84.22|84.17|83.97|83.92|219404
1653054300000|2022-05-20 13:45:00|84.19|84.15|83.84|83.8|84.19|84.15|83.84|83.78|138776
1653054600000|2022-05-20 13:50:00|83.83|83.79|83.74|83.69|83.88|83.83|83.72|83.67|277964
1653054900000|2022-05-20 13:55:00|83.73|83.68|83.89|83.83|83.89|83.84|83.52|83.5|143399
1653055200000|2022-05-20 14:00:00|83.88|83.81|83.89|83.86|83.9|83.86|83.69|83.65|117896
1653055500000|2022-05-20 14:05:00|83.91|83.87|83.89|83.86|84|83.97|83.76|83.72|503795
1653055800000|2022-05-20 14:10:00|83.92|83.87|83.97|83.95|83.99|83.95|83.79|83.76|187375
1653056100000|2022-05-20 14:15:00|83.98|83.96|83.8|83.77|84|83.97|83.75|83.71|126746
1653056400000|2022-05-20 14:20:00|83.79|83.76|83.73|83.69|83.85|83.84|83.62|83.58|185290
1653056700000|2022-05-20 14:25:00|83.72|83.67|83.76|83.71|83.82|83.79|83.63|83.61|121553
1653057000000|2022-05-20 14:30:00|83.75|83.7|83.7|83.68|83.75|83.7|83.61|83.59|117014
1653057300000|2022-05-20 14:35:00|83.69|83.69|83.53|83.51|83.76|83.72|83.51|83.49|169835
1653057600000|2022-05-20 14:40:00|83.54|83.52|83.62|83.59|83.78|83.74|83.52|83.49|159657
1653057900000|2022-05-20 14:45:00|83.63|83.58|83.47|83.45|83.63|83.58|83.44|83.41|134165
1653058200000|2022-05-20 14:50:00|83.49|83.44|83.6|83.57|83.63|83.6|83.48|83.44|221473
1653058500000|2022-05-20 14:55:00|83.61|83.56|83.43|83.4|83.63|83.59|83.38|83.33|344445
1653058800000|2022-05-20 15:00:00|83.42|83.41|83.31|83.28|83.55|83.49|83.27|83.25|213653
1653059100000|2022-05-20 15:05:00|83.3|83.29|82.79|82.75|83.36|83.32|82.77|82.73|527301
1653059400000|2022-05-20 15:10:00|82.78|82.74|82.68|82.65|82.81|82.79|82.62|82.6|379440
1653059700000|2022-05-20 15:15:00|82.7|82.66|82.43|82.41|82.76|82.73|82.4|82.37|449440
1653060000000|2022-05-20 15:20:00|82.44|82.42|82.45|82.42|82.61|82.57|82.4|82.36|450238
1653060300000|2022-05-20 15:25:00|82.44|82.41|82.74|82.7|82.74|82.7|82.4|82.37|517689
1653289200000|2022-05-23 07:00:00|84.66|84.46|84.2|84.09|85|84.81|84.11|84.01|767795
1653289500000|2022-05-23 07:05:00|84.18|84.08|84.25|84.14|84.31|84.22|83.95|83.85|172918
1653289800000|2022-05-23 07:10:00|84.26|84.17|83.41|83.33|84.29|84.22|83.26|83.18|223003
1653290100000|2022-05-23 07:15:00|83.4|83.29|83.67|83.59|83.7|83.62|83.32|83.23|85116
1653290400000|2022-05-23 07:20:00|83.68|83.6|83.41|83.32|83.79|83.71|83.27|83.19|102338
1653290700000|2022-05-23 07:25:00|83.42|83.34|83.36|83.3|83.58|83.5|83.26|83.19|327061
1653291000000|2022-05-23 07:30:00|83.35|83.31|83.12|83.06|83.35|83.31|82.94|82.88|262621
1653291300000|2022-05-23 07:35:00|83.1|83.05|83.1|83.05|83.23|83.16|82.99|82.94|221358
1653291600000|2022-05-23 07:40:00|83.11|83.06|82.88|82.85|83.17|83.12|82.84|82.79|161594
1653291900000|2022-05-23 07:45:00|82.89|82.86|83.23|83.18|83.26|83.2|82.89|82.85|155786
1653292200000|2022-05-23 07:50:00|83.25|83.19|83.27|83.22|83.35|83.28|83.09|83.05|286137
1653292500000|2022-05-23 07:55:00|83.28|83.23|83.61|83.5|83.61|83.5|83.28|83.23|87518
1653292800000|2022-05-23 08:00:00|83.6|83.51|83.55|83.5|83.75|83.69|83.55|83.5|175703
1653293100000|2022-05-23 08:05:00|83.56|83.51|83.57|83.53|83.71|83.66|83.48|83.42|110189
1653293400000|2022-05-23 08:10:00|83.58|83.54|83.6|83.54|83.87|83.83|83.57|83.51|65462
1653293700000|2022-05-23 08:15:00|83.59|83.52|83.32|83.26|83.69|83.63|83.3|83.24|74963
1653294000000|2022-05-23 08:20:00|83.33|83.27|83.37|83.34|83.39|83.34|83.17|83.1|183681
1653294300000|2022-05-23 08:25:00|83.36|83.33|83.31|83.28|83.48|83.42|83.27|83.22|82491
1653294600000|2022-05-23 08:30:00|83.32|83.27|83.03|82.99|83.36|83.32|83.02|82.98|452316
1653294900000|2022-05-23 08:35:00|83.05|83.03|83.21|83.17|83.23|83.17|82.93|82.86|158202
1653295200000|2022-05-23 08:40:00|83.24|83.18|83.13|83.09|83.34|83.29|83.08|83.03|64018
1653295500000|2022-05-23 08:45:00|83.12|83.1|83.2|83.16|83.27|83.22|83|82.95|119643
1653295800000|2022-05-23 08:50:00|83.19|83.17|83.27|83.22|83.34|83.3|83.12|83.05|115535
1653296100000|2022-05-23 08:55:00|83.26|83.23|83.29|83.24|83.39|83.34|83.24|83.2|47368
1653296400000|2022-05-23 09:00:00|83.27|83.23|83.09|83.04|83.27|83.25|83|82.94|113209
1653296700000|2022-05-23 09:05:00|83.08|83.05|83.08|83.03|83.12|83.07|82.94|82.9|79876
1653297000000|2022-05-23 09:10:00|83.1|83.04|83.11|83.06|83.23|83.16|83.07|83.01|150288
1653297300000|2022-05-23 09:15:00|83.1|83.04|82.92|82.88|83.1|83.04|82.92|82.86|133598
1653297600000|2022-05-23 09:20:00|82.95|82.87|82.96|82.93|83|82.97|82.92|82.86|85420
1653297900000|2022-05-23 09:25:00|82.99|82.92|82.98|82.93|83.16|83.1|82.96|82.9|50960
1653298200000|2022-05-23 09:30:00|83|82.94|83.04|83|83.12|83.06|82.96|82.91|55576
1653298500000|2022-05-23 09:35:00|83.05|83.01|83.25|83.21|83.26|83.21|83.04|83.01|126871
1653298800000|2022-05-23 09:40:00|83.24|83.2|83.15|83.12|83.27|83.23|83.15|83.11|27857
1653299100000|2022-05-23 09:45:00|83.17|83.13|83.19|83.15|83.24|83.2|83.1|83.04|47554
1653299400000|2022-05-23 09:50:00|83.18|83.14|82.97|82.91|83.19|83.16|82.96|82.91|123833
1653299700000|2022-05-23 09:55:00|82.95|82.92|83.03|82.98|83.07|83.02|82.86|82.83|138775
1653300000000|2022-05-23 10:00:00|83.02|82.99|82.89|82.86|83.03|82.99|82.87|82.85|33343
1653300300000|2022-05-23 10:05:00|82.88|82.85|82.57|82.54|82.88|82.85|82.57|82.53|131322
1653300600000|2022-05-23 10:10:00|82.56|82.53|82.64|82.58|82.7|82.62|82.35|82.31|180024
1653300900000|2022-05-23 10:15:00|82.63|82.59|82.6|82.57|82.66|82.6|82.53|82.46|75080
1653301200000|2022-05-23 10:20:00|82.59|82.55|82.41|82.37|82.59|82.55|82.38|82.33|58044
1653301500000|2022-05-23 10:25:00|82.4|82.36|82.08|82.02|82.4|82.36|82.06|82.02|107898
1653301800000|2022-05-23 10:30:00|82.1|82.03|82.09|82.04|82.16|82.1|82.06|82.02|82696
1653302100000|2022-05-23 10:35:00|82.1|82.05|82.21|82.18|82.26|82.21|82.07|82.04|14029
1653302400000|2022-05-23 10:40:00|82.2|82.17|82.19|82.14|82.22|82.17|82.13|82.09|107785
1653302700000|2022-05-23 10:45:00|82.2|82.15|82.6|82.55|82.63|82.56|82.14|82.12|136081
1653303000000|2022-05-23 10:50:00|82.61|82.56|82.68|82.62|82.7|82.66|82.57|82.54|134990
1653303300000|2022-05-23 10:55:00|82.66|82.6|82.91|82.84|83|82.95|82.66|82.6|178726
1653303600000|2022-05-23 11:00:00|82.9|82.83|82.89|82.87|83|82.95|82.84|82.79|58656
1653303900000|2022-05-23 11:05:00|82.88|82.85|82.81|82.76|82.88|82.85|82.68|82.64|95330
1653304200000|2022-05-23 11:10:00|82.82|82.77|82.76|82.72|82.85|82.83|82.71|82.68|62642
1653304500000|2022-05-23 11:15:00|82.77|82.73|82.78|82.75|82.82|82.77|82.67|82.63|107371
1653304800000|2022-05-23 11:20:00|82.79|82.74|82.71|82.69|82.8|82.74|82.66|82.61|49083
1653305100000|2022-05-23 11:25:00|82.7|82.68|82.7|82.68|82.71|82.69|82.64|82.6|101527
1653305400000|2022-05-23 11:30:00|82.69|82.66|82.52|82.49|82.72|82.68|82.52|82.49|72391
1653305700000|2022-05-23 11:35:00|82.54|82.5|82.44|82.41|82.58|82.54|82.44|82.39|57145
1653306000000|2022-05-23 11:40:00|82.43|82.42|82.49|82.45|82.54|82.48|82.42|82.4|55615
1653306300000|2022-05-23 11:45:00|82.5|82.46|82.57|82.53|82.64|82.59|82.5|82.46|84648
1653306600000|2022-05-23 11:50:00|82.59|82.54|82.54|82.5|82.62|82.57|82.46|82.42|126882
1653306900000|2022-05-23 11:55:00|82.53|82.49|82.61|82.57|82.67|82.62|82.48|82.43|64806
1653307200000|2022-05-23 12:00:00|82.63|82.58|82.71|82.66|82.73|82.69|82.56|82.52|108058
1653307500000|2022-05-23 12:05:00|82.7|82.67|82.77|82.73|82.84|82.78|82.7|82.67|72570
1653307800000|2022-05-23 12:10:00|82.78|82.74|82.73|82.69|82.8|82.74|82.66|82.64|46973
1653308100000|2022-05-23 12:15:00|82.72|82.7|82.89|82.87|82.91|82.87|82.71|82.7|77910
1653308400000|2022-05-23 12:20:00|82.88|82.86|82.87|82.82|82.88|82.86|82.74|82.7|80601
1653308700000|2022-05-23 12:25:00|82.86|82.81|82.74|82.71|82.87|82.82|82.73|82.71|31825
1653309000000|2022-05-23 12:30:00|82.73|82.7|82.65|82.6|82.83|82.78|82.64|82.59|109666
1653309300000|2022-05-23 12:35:00|82.67|82.61|82.74|82.7|82.75|82.71|82.67|82.6|50322
1653309600000|2022-05-23 12:40:00|82.75|82.71|82.69|82.67|82.78|82.76|82.68|82.66|58633
1653309900000|2022-05-23 12:45:00|82.68|82.66|82.62|82.6|82.75|82.71|82.62|82.59|89539
1653310200000|2022-05-23 12:50:00|82.63|82.61|82.64|82.61|82.72|82.68|82.62|82.6|120721
1653310500000|2022-05-23 12:55:00|82.63|82.6|82.78|82.75|82.78|82.75|82.62|82.6|57348
1653310800000|2022-05-23 13:00:00|82.77|82.74|82.69|82.67|82.78|82.74|82.62|82.6|116526
1653311100000|2022-05-23 13:05:00|82.68|82.66|82.74|82.7|82.78|82.76|82.68|82.65|106869
1653311400000|2022-05-23 13:10:00|82.75|82.72|82.83|82.8|82.87|82.82|82.72|82.7|78915
1653311700000|2022-05-23 13:15:00|82.82|82.79|82.69|82.66|82.88|82.86|82.68|82.66|149179
1653312000000|2022-05-23 13:20:00|82.68|82.65|82.71|82.68|82.76|82.71|82.64|82.6|75816
1653312300000|2022-05-23 13:25:00|82.7|82.67|82.7|82.66|82.72|82.68|82.57|82.54|197165
1653312600000|2022-05-23 13:30:00|82.69|82.67|82.57|82.54|82.69|82.67|82.31|82.27|432175
1653312900000|2022-05-23 13:35:00|82.59|82.55|82.36|82.33|82.6|82.57|82.29|82.22|222880
1653313200000|2022-05-23 13:40:00|82.33|82.32|82.62|82.58|82.65|82.58|82.19|82.13|211108
1653313500000|2022-05-23 13:45:00|82.63|82.59|82.75|82.72|82.91|82.85|82.54|82.49|202625
1653313800000|2022-05-23 13:50:00|82.74|82.71|82.65|82.61|82.91|82.85|82.64|82.58|82990
1653314100000|2022-05-23 13:55:00|82.66|82.62|82.6|82.56|82.71|82.68|82.5|82.48|158430
1653314400000|2022-05-23 14:00:00|82.61|82.55|82.38|82.35|82.61|82.56|82.34|82.31|156971
1653314700000|2022-05-23 14:05:00|82.4|82.36|82.33|82.29|82.51|82.48|82.13|82.1|295470
1653315000000|2022-05-23 14:10:00|82.32|82.3|82.55|82.53|82.68|82.63|82.32|82.3|135830
1653315300000|2022-05-23 14:15:00|82.58|82.54|82.76|82.72|82.79|82.76|82.53|82.5|127605
1653315600000|2022-05-23 14:20:00|82.74|82.73|82.64|82.6|82.8|82.75|82.57|82.54|69867
1653315900000|2022-05-23 14:25:00|82.63|82.61|82.76|82.73|82.78|82.74|82.45|82.43|103955
1653316200000|2022-05-23 14:30:00|82.78|82.74|82.92|82.88|82.97|82.94|82.66|82.61|128784
1653316500000|2022-05-23 14:35:00|82.93|82.89|82.98|82.95|83.02|82.98|82.86|82.84|101228
1653316800000|2022-05-23 14:40:00|82.97|82.93|83.06|83.01|83.07|83.02|82.89|82.86|123144
1653317100000|2022-05-23 14:45:00|83.05|83|83.08|83.06|83.2|83.16|82.97|82.94|109520
1653317400000|2022-05-23 14:50:00|83.06|83.05|83.13|83.08|83.15|83.09|82.95|82.91|130082
1653317700000|2022-05-23 14:55:00|83.12|83.09|83.17|83.14|83.22|83.19|83.1|83.06|153800
1653318000000|2022-05-23 15:00:00|83.15|83.13|83.49|83.46|83.5|83.47|83.15|83.13|185503
1653318300000|2022-05-23 15:05:00|83.47|83.47|83.43|83.4|83.61|83.56|83.4|83.36|152325
1653318600000|2022-05-23 15:10:00|83.41|83.39|83.53|83.51|83.55|83.51|83.36|83.33|198337
1653318900000|2022-05-23 15:15:00|83.52|83.5|83.39|83.36|83.56|83.53|83.35|83.33|311188
1653319200000|2022-05-23 15:20:00|83.38|83.37|83.45|83.42|83.49|83.45|83.37|83.34|162233
1653319500000|2022-05-23 15:25:00|83.46|83.43|83.51|83.47|83.64|83.58|83.44|83.42|385241
1653375600000|2022-05-24 07:00:00|82.29|82.21|81.47|81.37|82.32|82.21|81.19|81.01|1198939
1653375900000|2022-05-24 07:05:00|81.57|81.38|81.16|81.02|81.6|81.49|81.07|81.01|166975
1653376200000|2022-05-24 07:10:00|81.15|81.03|81.45|81.37|81.93|81.88|80.98|80.91|471488
1653376500000|2022-05-24 07:15:00|81.47|81.38|80.91|80.83|81.74|81.65|80.9|80.82|222540
1653376800000|2022-05-24 07:20:00|80.89|80.84|80.95|80.89|81.23|81.14|80.8|80.72|273681
1653377100000|2022-05-24 07:25:00|80.94|80.85|80.76|80.68|80.98|80.94|80.46|80.37|439447
1653377400000|2022-05-24 07:30:00|80.74|80.69|81.39|81.32|81.5|81.42|80.74|80.68|273398
1653377700000|2022-05-24 07:35:00|81.4|81.31|81.24|81.19|81.46|81.38|81.11|81.05|80280
1653378000000|2022-05-24 07:40:00|81.27|81.2|81.05|81.01|81.36|81.29|81.02|80.97|64809
1653378300000|2022-05-24 07:45:00|81.04|80.99|80.71|80.65|81.04|80.99|80.62|80.58|335291
1653378600000|2022-05-24 07:50:00|80.73|80.68|80.85|80.8|80.86|80.81|80.58|80.51|253471
1653378900000|2022-05-24 07:55:00|80.84|80.81|81.01|80.95|81.1|81.03|80.84|80.78|239190
1653379200000|2022-05-24 08:00:00|81.02|80.96|81.16|81.1|81.24|81.16|81|80.95|111967
1653379500000|2022-05-24 08:05:00|81.13|81.09|81.4|81.33|81.42|81.36|81.13|81.09|425576
1653379800000|2022-05-24 08:10:00|81.41|81.34|81.75|81.69|81.76|81.69|81.31|81.25|121593
1653380100000|2022-05-24 08:15:00|81.76|81.7|81.57|81.51|81.78|81.73|81.53|81.49|181757
1653380400000|2022-05-24 08:20:00|81.58|81.53|81.42|81.37|81.61|81.54|81.34|81.29|46873
1653380700000|2022-05-24 08:25:00|81.43|81.39|81.49|81.44|81.61|81.55|81.42|81.37|127534
1653381000000|2022-05-24 08:30:00|81.48|81.45|81.53|81.49|81.68|81.6|81.48|81.44|130839
1653381300000|2022-05-24 08:35:00|81.54|81.5|81.25|81.19|81.6|81.55|81.21|81.16|156445
1653381600000|2022-05-24 08:40:00|81.24|81.17|81.32|81.27|81.34|81.29|81.13|81.08|135994
1653381900000|2022-05-24 08:45:00|81.27|81.26|81.39|81.33|81.44|81.4|81.24|81.21|74925
1653382200000|2022-05-24 08:50:00|81.4|81.34|81.17|81.12|81.4|81.35|81.09|81.02|164526
1653382500000|2022-05-24 08:55:00|81.18|81.13|81.21|81.17|81.25|81.2|81.09|81.03|106555
1653382800000|2022-05-24 09:00:00|81.2|81.16|81.1|81.05|81.27|81.23|81.1|81.05|138183
1653383100000|2022-05-24 09:05:00|81.09|81.06|81.13|81.08|81.13|81.09|80.94|80.92|110264
1653383400000|2022-05-24 09:10:00|81.12|81.06|81.14|81.11|81.25|81.2|81.1|81.06|91702
1653383700000|2022-05-24 09:15:00|81.15|81.1|81.23|81.18|81.29|81.24|81.09|81.06|61175
1653384000000|2022-05-24 09:20:00|81.21|81.17|81.14|81.12|81.36|81.31|81.13|81.1|121955
1653384300000|2022-05-24 09:25:00|81.17|81.13|81.32|81.28|81.38|81.32|81.1|81.04|121103
1653384600000|2022-05-24 09:30:00|81.33|81.26|81.49|81.44|81.51|81.45|81.3|81.25|87440
1653384900000|2022-05-24 09:35:00|81.47|81.45|81.65|81.61|81.66|81.61|81.47|81.45|198374
1653385200000|2022-05-24 09:40:00|81.67|81.62|81.53|81.5|81.68|81.64|81.51|81.46|325365
1653385500000|2022-05-24 09:45:00|81.54|81.51|81.75|81.73|81.78|81.73|81.53|81.5|88973
1653385800000|2022-05-24 09:50:00|81.77|81.74|81.79|81.74|81.86|81.84|81.74|81.69|83926
1653386100000|2022-05-24 09:55:00|81.8|81.75|81.78|81.72|81.85|81.79|81.68|81.64|49182
1653386400000|2022-05-24 10:00:00|81.79|81.73|81.9|81.86|81.92|81.9|81.69|81.64|152412
1653386700000|2022-05-24 10:05:00|81.89|81.83|81.91|81.84|81.91|81.86|81.75|81.7|77723
1653387000000|2022-05-24 10:10:00|81.9|81.86|81.8|81.75|81.9|81.86|81.77|81.72|59432
1653387300000|2022-05-24 10:15:00|81.81|81.76|81.96|81.91|82|81.95|81.79|81.75|72392
1653387600000|2022-05-24 10:20:00|81.97|81.92|82|81.94|82.1|82.05|81.95|81.91|144852
1653387900000|2022-05-24 10:25:00|81.99|81.93|82.09|82.04|82.12|82.06|81.93|81.88|51393
1653388200000|2022-05-24 10:30:00|82.08|82.03|82.08|82.04|82.17|82.11|82.06|82.03|79892
1653388500000|2022-05-24 10:35:00|82.09|82.05|81.92|81.88|82.1|82.05|81.92|81.88|28529
1653388800000|2022-05-24 10:40:00|81.93|81.89|81.99|81.94|82.01|81.96|81.93|81.89|46403
1653389100000|2022-05-24 10:45:00|82.01|81.95|82.05|82|82.11|82.06|81.97|81.94|47272
1653389400000|2022-05-24 10:50:00|82.04|82.01|81.9|81.87|82.05|82.01|81.88|81.82|40783
1653389700000|2022-05-24 10:55:00|81.91|81.88|82.06|82.04|82.13|82.08|81.91|81.88|84228
1653390000000|2022-05-24 11:00:00|82.07|82.05|82.27|82.23|82.3|82.24|82.07|82.01|217213
1653390300000|2022-05-24 11:05:00|82.25|82.22|82.3|82.27|82.33|82.28|82.22|82.19|50555
1653390600000|2022-05-24 11:10:00|82.29|82.26|82.22|82.19|82.35|82.3|82.19|82.15|52683
1653390900000|2022-05-24 11:15:00|82.23|82.18|82.17|82.11|82.23|82.18|82.13|82.1|29746
1653391200000|2022-05-24 11:20:00|82.15|82.12|82.15|82.11|82.21|82.15|82.11|82.07|23500
1653391500000|2022-05-24 11:25:00|82.16|82.09|82.12|82.1|82.27|82.21|82.08|82.05|55298
1653391800000|2022-05-24 11:30:00|82.15|82.11|82.24|82.19|82.29|82.24|82.14|82.09|77644
1653392100000|2022-05-24 11:35:00|82.23|82.2|81.93|81.87|82.23|82.2|81.9|81.87|111474
1653392400000|2022-05-24 11:40:00|81.94|81.88|82.05|81.98|82.06|82|81.86|81.8|30701
1653392700000|2022-05-24 11:45:00|82.04|81.99|81.98|81.92|82.12|82.05|81.95|81.91|31259
1653393000000|2022-05-24 11:50:00|81.97|81.91|81.84|81.79|82.01|81.96|81.77|81.72|37159
1653393300000|2022-05-24 11:55:00|81.83|81.78|81.82|81.76|81.83|81.78|81.71|81.66|28915
1653393600000|2022-05-24 12:00:00|81.81|81.79|81.91|81.86|81.92|81.87|81.77|81.74|23815
1653393900000|2022-05-24 12:05:00|81.89|81.85|81.7|81.66|81.92|81.87|81.69|81.66|62189
1653394200000|2022-05-24 12:10:00|81.71|81.63|81.78|81.75|81.8|81.76|81.68|81.62|10845
1653394500000|2022-05-24 12:15:00|81.8|81.76|81.9|81.86|81.92|81.88|81.79|81.76|42123
1653394800000|2022-05-24 12:20:00|81.91|81.87|81.66|81.61|81.92|81.87|81.65|81.6|23186
1653395100000|2022-05-24 12:25:00|81.65|81.6|81.77|81.72|81.82|81.76|81.6|81.55|35534
1653395400000|2022-05-24 12:30:00|81.76|81.7|81.76|81.72|81.79|81.75|81.73|81.69|34728
1653395700000|2022-05-24 12:35:00|81.75|81.71|81.76|81.75|81.77|81.75|81.64|81.6|65661
1653396000000|2022-05-24 12:40:00|81.79|81.76|81.95|81.91|81.95|81.91|81.79|81.75|26337
1653396300000|2022-05-24 12:45:00|81.94|81.9|81.89|81.83|81.95|81.91|81.81|81.75|100461
1653396600000|2022-05-24 12:50:00|81.88|81.84|82.04|82|82.12|82.06|81.88|81.82|56856
1653396900000|2022-05-24 12:55:00|82.05|81.98|82.08|82.04|82.1|82.05|82|81.96|47351
1653397200000|2022-05-24 13:00:00|82.09|82.06|81.97|81.94|82.12|82.07|81.95|81.92|43616
1653397500000|2022-05-24 13:05:00|81.96|81.93|81.97|81.95|82.02|81.98|81.94|81.88|21873
1653397800000|2022-05-24 13:10:00|81.98|81.96|82.08|82.04|82.08|82.05|81.98|81.96|64648
1653398100000|2022-05-24 13:15:00|82.1|82.05|81.95|81.94|82.12|82.08|81.91|81.87|84333
1653398400000|2022-05-24 13:20:00|81.97|81.95|82.12|82.06|82.13|82.09|81.97|81.93|38269
1653398700000|2022-05-24 13:25:00|82.1|82.05|82|81.97|82.14|82.11|81.95|81.92|120057
1653399000000|2022-05-24 13:30:00|81.99|81.98|81.86|81.84|82.19|82.16|81.86|81.84|234401
1653399300000|2022-05-24 13:35:00|81.85|81.82|81.54|81.5|82.02|81.97|81.49|81.42|9196578
1653399600000|2022-05-24 13:40:00|81.55|81.51|81.61|81.58|81.71|81.67|81.48|81.44|9203546
1653399900000|2022-05-24 13:45:00|81.6|81.57|81.66|81.62|81.78|81.72|81.51|81.45|91085
1653400200000|2022-05-24 13:50:00|81.64|81.63|81.7|81.65|81.94|81.91|81.64|81.62|82353
1653400500000|2022-05-24 13:55:00|81.71|81.66|81.56|81.52|81.81|81.77|81.56|81.51|53142
1653400800000|2022-05-24 14:00:00|81.57|81.54|81.33|81.27|81.61|81.56|81.23|81.17|176962
1653401100000|2022-05-24 14:05:00|81.32|81.28|81.03|81|81.35|81.32|80.98|80.94|247290
1653401400000|2022-05-24 14:10:00|81.02|81.02|80.58|80.55|81.12|81.08|80.58|80.55|731856
1653401700000|2022-05-24 14:15:00|80.57|80.56|80.53|80.49|80.64|80.58|80.4|80.34|381778
1653402000000|2022-05-24 14:20:00|80.52|80.5|80.65|80.6|80.83|80.77|80.52|80.48|478206
1653402300000|2022-05-24 14:25:00|80.64|80.59|80.6|80.56|80.76|80.7|80.55|80.52|254153
1653402600000|2022-05-24 14:30:00|80.59|80.53|80.39|80.36|80.6|80.53|80.28|80.22|215526
1653402900000|2022-05-24 14:35:00|80.37|80.34|80.24|80.2|80.49|80.43|80.12|80.07|576999
1653403200000|2022-05-24 14:40:00|80.23|80.19|80.16|80.14|80.47|80.41|80.16|80.11|233774
1653403500000|2022-05-24 14:45:00|80.18|80.15|80.09|80.05|80.32|80.28|80.09|80.05|245330
1653403800000|2022-05-24 14:50:00|80.08|80.06|80.23|80.17|80.3|80.27|80.05|80.02|362314
1653404100000|2022-05-24 14:55:00|80.24|80.19|80.25|80.22|80.38|80.34|80.1|80.08|248832
1653404400000|2022-05-24 15:00:00|80.24|80.23|80.35|80.31|80.46|80.42|80.2|80.16|351427
1653404700000|2022-05-24 15:05:00|80.36|80.33|80.63|80.59|80.68|80.63|80.35|80.31|371761
1653405000000|2022-05-24 15:10:00|80.62|80.6|80.43|80.41|80.7|80.68|80.41|80.38|468506
1653405300000|2022-05-24 15:15:00|80.42|80.4|80.21|80.18|80.52|80.46|80.21|80.18|198302
1653405600000|2022-05-24 15:20:00|80.23|80.17|80.2|80.17|80.24|80.2|80.1|80.07|411967
1653405900000|2022-05-24 15:25:00|80.21|80.18|80.18|80.13|80.27|80.23|80.08|80.03|460819
1653462000000|2022-05-25 07:00:00|81.8|81.05|81.05|80.93|81.8|81.13|80.71|80.6|277143
1653462300000|2022-05-25 07:05:00|81.04|80.88|81.25|81.16|81.41|81.27|80.96|80.82|137217
1653462600000|2022-05-25 07:10:00|81.26|81.17|81.2|81.12|81.29|81.24|81.06|81|230471
1653462900000|2022-05-25 07:15:00|81.19|81.11|80.88|80.85|81.21|81.14|80.88|80.85|131797
1653463200000|2022-05-25 07:20:00|80.91|80.82|80.71|80.66|80.91|80.82|80.56|80.48|175503
1653463500000|2022-05-25 07:25:00|80.73|80.67|80.89|80.81|81.12|81.03|80.73|80.67|119450
1653463800000|2022-05-25 07:30:00|80.88|80.84|81.17|81.08|81.3|81.2|80.85|80.77|379782
1653464100000|2022-05-25 07:35:00|81.19|81.09|80.93|80.88|81.32|81.26|80.9|80.84|63020
1653464400000|2022-05-25 07:40:00|80.96|80.89|81.1|81.03|81.14|81.06|80.91|80.84|101873
1653464700000|2022-05-25 07:45:00|81.11|81.04|81.07|81|81.18|81.1|80.98|80.91|312945
1653465000000|2022-05-25 07:50:00|81.08|81.01|81.13|81.09|81.14|81.11|81.05|81|26619
1653465300000|2022-05-25 07:55:00|81.11|81.08|81.18|81.14|81.24|81.19|81.06|81.02|74287
1653465600000|2022-05-25 08:00:00|81.17|81.12|80.93|80.87|81.17|81.12|80.87|80.81|132933
1653465900000|2022-05-25 08:05:00|80.94|80.88|80.63|80.59|80.97|80.91|80.62|80.59|102791
1653466200000|2022-05-25 08:10:00|80.62|80.56|80.96|80.9|80.96|80.9|80.59|80.52|212021
1653466500000|2022-05-25 08:15:00|80.97|80.91|81.03|80.96|81.04|81|80.81|80.75|110843
1653466800000|2022-05-25 08:20:00|81.02|80.97|81.13|81.07|81.17|81.1|80.95|80.9|93210
1653467100000|2022-05-25 08:25:00|81.14|81.05|81.37|81.31|81.42|81.35|81.12|81.05|75545
1653467400000|2022-05-25 08:30:00|81.38|81.34|81.51|81.48|81.59|81.52|81.38|81.31|44873
1653467700000|2022-05-25 08:35:00|81.52|81.5|81.61|81.56|81.64|81.59|81.41|81.36|93949
1653468000000|2022-05-25 08:40:00|81.6|81.58|81.62|81.58|81.67|81.65|81.57|81.52|39526
1653468300000|2022-05-25 08:45:00|81.61|81.56|81.49|81.45|81.62|81.58|81.47|81.45|267646
1653468600000|2022-05-25 08:50:00|81.48|81.44|81.4|81.38|81.48|81.44|81.37|81.35|37708
1653468900000|2022-05-25 08:55:00|81.42|81.39|81.18|81.13|81.46|81.42|81.15|81.12|75681
1653469200000|2022-05-25 09:00:00|81.16|81.14|81.11|81.07|81.27|81.24|81.1|81.07|36428
1653469500000|2022-05-25 09:05:00|81.1|81.08|81.03|80.97|81.16|81.13|80.95|80.9|223520
1653469800000|2022-05-25 09:10:00|81.02|80.98|81.03|80.99|81.17|81.12|81.02|80.97|24327
1653470100000|2022-05-25 09:15:00|81.02|80.98|81|80.96|81.18|81.12|80.99|80.93|288068
1653470400000|2022-05-25 09:20:00|81.01|80.97|81.15|81.11|81.21|81.16|81|80.95|64813
1653470700000|2022-05-25 09:25:00|81.14|81.1|81.15|81.12|81.17|81.13|81.07|81.02|21149
1653471000000|2022-05-25 09:30:00|81.16|81.13|81.39|81.36|81.41|81.37|81.16|81.13|80650
1653471300000|2022-05-25 09:35:00|81.4|81.35|81.33|81.29|81.47|81.41|81.32|81.28|44850
1653471600000|2022-05-25 09:40:00|81.32|81.3|81.31|81.27|81.35|81.32|81.29|81.24|33472
1653471900000|2022-05-25 09:45:00|81.3|81.26|81.38|81.34|81.41|81.36|81.28|81.24|33405
1653472200000|2022-05-25 09:50:00|81.37|81.36|81.39|81.35|81.39|81.36|81.23|81.19|70175
1653472500000|2022-05-25 09:55:00|81.38|81.36|81.28|81.26|81.39|81.36|81.28|81.24|42516
1653472800000|2022-05-25 10:00:00|81.27|81.23|81.45|81.41|81.46|81.41|81.25|81.2|29396
1653473100000|2022-05-25 10:05:00|81.43|81.42|81.59|81.55|81.59|81.56|81.43|81.42|40572
1653473400000|2022-05-25 10:10:00|81.61|81.56|81.71|81.68|81.71|81.68|81.53|81.5|130376
1653473700000|2022-05-25 10:15:00|81.7|81.67|81.61|81.56|81.75|81.71|81.59|81.54|178524
1653474000000|2022-05-25 10:20:00|81.6|81.57|81.74|81.7|81.75|81.71|81.59|81.56|72048
1653474300000|2022-05-25 10:25:00|81.73|81.71|81.78|81.74|81.8|81.77|81.73|81.7|73613
1653474600000|2022-05-25 10:30:00|81.79|81.75|81.73|81.7|81.9|81.84|81.73|81.7|182027
1653474900000|2022-05-25 10:35:00|81.72|81.69|81.86|81.83|81.86|81.83|81.69|81.66|27505
1653475200000|2022-05-25 10:40:00|81.88|81.84|81.95|81.88|82.01|81.95|81.81|81.76|122138
1653475500000|2022-05-25 10:45:00|81.93|81.86|81.77|81.74|81.93|81.86|81.76|81.73|30193
1653475800000|2022-05-25 10:50:00|81.78|81.75|81.63|81.59|81.82|81.77|81.61|81.58|91240
1653476100000|2022-05-25 10:55:00|81.62|81.58|81.44|81.39|81.62|81.58|81.38|81.32|95522
1653476400000|2022-05-25 11:00:00|81.43|81.38|81.47|81.45|81.53|81.49|81.42|81.36|28048
1653476700000|2022-05-25 11:05:00|81.46|81.44|81.35|81.32|81.46|81.44|81.34|81.3|34767
1653477000000|2022-05-25 11:10:00|81.34|81.3|81.11|81.08|81.34|81.3|81.11|81.05|25641
1653477300000|2022-05-25 11:15:00|81.12|81.1|81.08|81.03|81.12|81.1|81.01|80.94|56256
1653477600000|2022-05-25 11:20:00|81.06|81.02|80.94|80.9|81.08|81.05|80.94|80.9|115880
1653477900000|2022-05-25 11:25:00|80.95|80.91|80.9|80.86|81|80.97|80.88|80.83|67353
1653478200000|2022-05-25 11:30:00|80.91|80.85|80.8|80.75|80.97|80.92|80.78|80.75|118360
1653478500000|2022-05-25 11:35:00|80.79|80.76|80.73|80.69|80.79|80.78|80.67|80.61|54577
1653478800000|2022-05-25 11:40:00|80.74|80.7|80.37|80.28|80.75|80.7|80.35|80.26|236047
1653479100000|2022-05-25 11:45:00|80.36|80.29|80.48|80.42|80.5|80.44|80.19|80.16|343349
1653479400000|2022-05-25 11:50:00|80.47|80.43|80.53|80.49|80.58|80.53|80.4|80.36|155101
1653479700000|2022-05-25 11:55:00|80.54|80.5|80.55|80.5|80.67|80.62|80.54|80.49|153481
1653480000000|2022-05-25 12:00:00|80.54|80.51|80.68|80.64|80.68|80.65|80.47|80.43|80282
1653480300000|2022-05-25 12:05:00|80.69|80.65|80.59|80.56|80.73|80.68|80.58|80.53|37678
1653480600000|2022-05-25 12:10:00|80.58|80.55|80.65|80.61|80.67|80.63|80.52|80.48|73192
1653480900000|2022-05-25 12:15:00|80.64|80.59|80.62|80.58|80.69|80.65|80.59|80.58|28847
1653481200000|2022-05-25 12:20:00|80.63|80.59|80.66|80.63|80.75|80.72|80.63|80.58|37162
1653481500000|2022-05-25 12:25:00|80.65|80.62|80.53|80.5|80.65|80.62|80.53|80.5|39590
1653481800000|2022-05-25 12:30:00|80.51|80.49|80.71|80.67|80.75|80.7|80.45|80.44|39532
1653482100000|2022-05-25 12:35:00|80.72|80.69|80.65|80.62|80.75|80.7|80.63|80.61|136928
1653482400000|2022-05-25 12:40:00|80.64|80.61|80.62|80.58|80.72|80.69|80.57|80.52|75327
1653482700000|2022-05-25 12:45:00|80.64|80.6|80.62|80.59|80.65|80.61|80.54|80.5|423168
1653483000000|2022-05-25 12:50:00|80.61|80.57|80.64|80.6|80.65|80.62|80.55|80.51|26160
1653483300000|2022-05-25 12:55:00|80.63|80.59|80.6|80.58|80.64|80.59|80.52|80.5|138314
1653483600000|2022-05-25 13:00:00|80.59|80.57|80.59|80.57|80.77|80.75|80.57|80.52|62896
1653483900000|2022-05-25 13:05:00|80.6|80.58|80.76|80.71|80.76|80.72|80.6|80.57|39158
1653484200000|2022-05-25 13:10:00|80.75|80.7|80.67|80.64|80.75|80.7|80.66|80.64|30659
1653484500000|2022-05-25 13:15:00|80.68|80.65|80.72|80.69|80.76|80.72|80.67|80.65|37403
1653484800000|2022-05-25 13:20:00|80.73|80.7|80.73|80.7|80.77|80.74|80.72|80.7|15652
1653485100000|2022-05-25 13:25:00|80.72|80.68|80.69|80.67|80.75|80.73|80.68|80.64|48267
1653485400000|2022-05-25 13:30:00|80.7|80.66|81.01|80.99|81.04|80.99|80.69|80.66|287844
1653485700000|2022-05-25 13:35:00|81.04|81|81.21|81.2|81.39|81.34|81.04|81|98500
1653486000000|2022-05-25 13:40:00|81.22|81.21|81.24|81.21|81.34|81.29|81.18|81.15|95077
1653486300000|2022-05-25 13:45:00|81.26|81.22|81.12|81.09|81.46|81.42|81.11|81.09|130809
1653486600000|2022-05-25 13:50:00|81.13|81.11|81.31|81.26|81.31|81.29|81.13|81.1|100960
1653486900000|2022-05-25 13:55:00|81.3|81.25|81.56|81.54|81.61|81.58|81.25|81.23|420794
1653487200000|2022-05-25 14:00:00|81.55|81.53|82.01|81.98|82.02|81.98|81.51|81.47|179512
1653487500000|2022-05-25 14:05:00|82|81.97|82.23|82.2|82.33|82.27|81.93|81.89|307297
1653487800000|2022-05-25 14:10:00|82.24|82.21|82.42|82.4|82.45|82.41|82.17|82.12|423685
1653488100000|2022-05-25 14:15:00|82.41|82.39|82.46|82.43|82.49|82.47|82.24|82.2|330486
1653488400000|2022-05-25 14:20:00|82.47|82.44|82.67|82.64|82.74|82.68|82.44|82.4|327134
1653488700000|2022-05-25 14:25:00|82.68|82.65|82.83|82.79|82.83|82.79|82.67|82.64|260388
1653489000000|2022-05-25 14:30:00|82.82|82.78|82.76|82.72|82.84|82.82|82.63|82.61|376740
1653489300000|2022-05-25 14:35:00|82.77|82.73|82.72|82.69|82.8|82.76|82.68|82.67|983644
1653489600000|2022-05-25 14:40:00|82.73|82.7|82.79|82.76|82.8|82.76|82.61|82.59|204506
1653489900000|2022-05-25 14:45:00|82.8|82.77|82.92|82.9|82.96|82.93|82.73|82.7|340651
1653490200000|2022-05-25 14:50:00|82.93|82.91|83.01|82.97|83.1|83.06|82.93|82.88|178590
1653490500000|2022-05-25 14:55:00|83.02|82.98|83.17|83.12|83.18|83.14|82.98|82.96|284266
1653490800000|2022-05-25 15:00:00|83.18|83.11|83.05|83.02|83.2|83.16|83.04|83|187133
1653491100000|2022-05-25 15:05:00|83.04|83.03|83.05|83.02|83.19|83.16|83.04|83.02|224588
1653491400000|2022-05-25 15:10:00|83.04|83.03|83.1|83.07|83.1|83.09|82.93|82.91|221533
1653491700000|2022-05-25 15:15:00|83.11|83.08|82.97|82.95|83.15|83.12|82.94|82.91|357936
1653492000000|2022-05-25 15:20:00|82.98|82.96|83.04|83|83.04|83.01|82.9|82.89|426682
1653492300000|2022-05-25 15:25:00|83.03|82.98|83.06|83.01|83.29|83.23|83|82.96|546047
1653548400000|2022-05-26 07:00:00|84.9|83.6|83.76|83.65|84.9|84.16|83.34|83.07|315865
1653548700000|2022-05-26 07:05:00|83.75|83.61|84.28|84.18|84.31|84.2|83.56|83.43|146739
1653549000000|2022-05-26 07:10:00|84.27|84.17|84.3|84.21|84.35|84.26|83.97|83.88|176243
1653549300000|2022-05-26 07:15:00|84.29|84.22|84.22|84.18|84.6|84.52|84.21|84.17|289404
1653549600000|2022-05-26 07:20:00|84.21|84.14|84.05|83.97|84.21|84.14|83.94|83.86|176293
1653549900000|2022-05-26 07:25:00|84.04|83.96|84.52|84.45|84.59|84.5|84.03|83.95|139861
1653550200000|2022-05-26 07:30:00|84.51|84.47|84.41|84.36|84.58|84.53|84.27|84.19|266463
1653550500000|2022-05-26 07:35:00|84.42|84.37|84.42|84.36|84.56|84.5|84.34|84.27|95893
1653550800000|2022-05-26 07:40:00|84.41|84.37|84.41|84.36|84.54|84.48|84.37|84.32|77626
1653551100000|2022-05-26 07:45:00|84.42|84.37|84.38|84.32|84.54|84.52|84.32|84.26|155495
1653551400000|2022-05-26 07:50:00|84.36|84.3|84.29|84.26|84.44|84.38|84.16|84.1|66366
1653551700000|2022-05-26 07:55:00|84.32|84.27|84.1|84.04|84.36|84.33|84.1|84.02|147069
1653552000000|2022-05-26 08:00:00|84.09|84.02|84.18|84.12|84.27|84.21|84.06|84.01|106627
1653552300000|2022-05-26 08:05:00|84.2|84.11|84.4|84.32|84.4|84.35|84.11|84.08|17103
1653552600000|2022-05-26 08:10:00|84.39|84.33|84.26|84.23|84.42|84.37|84.25|84.18|49909
1653552900000|2022-05-26 08:15:00|84.28|84.24|84.32|84.28|84.32|84.29|84.25|84.19|24805
1653553200000|2022-05-26 08:20:00|84.35|84.29|84.38|84.35|84.5|84.46|84.34|84.28|93384
1653553500000|2022-05-26 08:25:00|84.39|84.36|84.43|84.38|84.43|84.38|84.31|84.28|132396
1653553800000|2022-05-26 08:30:00|84.45|84.39|84.42|84.36|84.53|84.48|84.38|84.31|100902
1653554100000|2022-05-26 08:35:00|84.44|84.37|84.35|84.3|84.44|84.39|84.33|84.26|85112
1653554400000|2022-05-26 08:40:00|84.33|84.31|84.35|84.31|84.35|84.31|84.28|84.24|44794
1653554700000|2022-05-26 08:45:00|84.34|84.3|84.53|84.49|84.55|84.5|84.34|84.3|115747
1653555000000|2022-05-26 08:50:00|84.52|84.48|84.58|84.54|84.61|84.57|84.45|84.41|144726
1653555300000|2022-05-26 08:55:00|84.59|84.55|84.59|84.54|84.6|84.59|84.45|84.42|105757
1653555600000|2022-05-26 09:00:00|84.6|84.52|84.64|84.58|84.71|84.66|84.55|84.5|82521
1653555900000|2022-05-26 09:05:00|84.65|84.59|84.68|84.65|84.74|84.7|84.6|84.54|296956
1653556200000|2022-05-26 09:10:00|84.69|84.66|84.59|84.55|84.7|84.67|84.45|84.38|392342
1653556500000|2022-05-26 09:15:00|84.6|84.54|84.7|84.64|84.7|84.66|84.51|84.45|308997
1653556800000|2022-05-26 09:20:00|84.69|84.65|84.67|84.64|84.74|84.69|84.5|84.45|419739
1653557100000|2022-05-26 09:25:00|84.68|84.65|84.56|84.49|84.76|84.71|84.51|84.47|120054
1653557400000|2022-05-26 09:30:00|84.55|84.5|84.65|84.61|84.67|84.63|84.51|84.46|27320
1653557700000|2022-05-26 09:35:00|84.64|84.59|84.61|84.57|84.65|84.59|84.49|84.45|45523
1653558000000|2022-05-26 09:40:00|84.62|84.58|84.75|84.71|84.75|84.72|84.62|84.58|97844
1653558300000|2022-05-26 09:45:00|84.77|84.72|84.95|84.91|84.95|84.91|84.73|84.71|160345
1653558600000|2022-05-26 09:50:00|84.96|84.93|85|84.96|85|84.97|84.93|84.9|72742
1653558900000|2022-05-26 09:55:00|84.99|84.94|84.81|84.76|85|84.96|84.81|84.76|142806
1653559200000|2022-05-26 10:00:00|84.82|84.77|84.88|84.83|84.9|84.84|84.8|84.77|60267
1653559500000|2022-05-26 10:05:00|84.87|84.84|84.94|84.89|84.95|84.9|84.81|84.76|19541
1653559800000|2022-05-26 10:10:00|84.93|84.9|84.97|84.92|84.97|84.93|84.9|84.85|34114
1653560100000|2022-05-26 10:15:00|84.96|84.91|85.02|84.96|85.1|85.04|84.91|84.86|296019
1653560400000|2022-05-26 10:20:00|85.03|84.97|84.93|84.88|85.05|85|84.91|84.86|60946
1653560700000|2022-05-26 10:25:00|84.92|84.87|84.95|84.9|85.08|85.02|84.9|84.86|99135
1653561000000|2022-05-26 10:30:00|84.94|84.89|84.79|84.77|84.95|84.9|84.78|84.71|362901
1653561300000|2022-05-26 10:35:00|84.81|84.78|85.02|85|85.06|85|84.79|84.77|129747
1653561600000|2022-05-26 10:40:00|85.03|84.99|85.13|85.07|85.17|85.11|85.03|84.97|97246
1653561900000|2022-05-26 10:45:00|85.12|85.08|85.16|85.11|85.17|85.14|85.07|85.02|120120
1653562200000|2022-05-26 10:50:00|85.15|85.12|85.12|85.06|85.17|85.15|85.1|85.05|85089
1653562500000|2022-05-26 10:55:00|85.11|85.05|84.88|84.84|85.12|85.09|84.88|84.83|84981
1653562800000|2022-05-26 11:00:00|84.87|84.85|84.87|84.83|84.9|84.85|84.82|84.77|110555
1653563100000|2022-05-26 11:05:00|84.88|84.84|84.86|84.82|84.98|84.92|84.83|84.79|157079
1653563400000|2022-05-26 11:10:00|84.84|84.81|84.97|84.93|84.98|84.94|84.78|84.75|40095
1653563700000|2022-05-26 11:15:00|84.98|84.92|85.09|85.03|85.12|85.06|84.93|84.87|60086
1653564000000|2022-05-26 11:20:00|85.1|85.04|85.37|85.32|85.37|85.32|85.1|85.03|186800
1653564300000|2022-05-26 11:25:00|85.38|85.33|85.33|85.29|85.45|85.41|85.3|85.24|138001
1653564600000|2022-05-26 11:30:00|85.35|85.28|85.12|85.07|85.38|85.33|85.08|85.01|352722
1653564900000|2022-05-26 11:35:00|85.13|85.08|85.09|85.05|85.14|85.09|85.04|84.97|169852
1653565200000|2022-05-26 11:40:00|85.07|85.04|85.08|85.03|85.18|85.13|85.06|85.03|13988
1653565500000|2022-05-26 11:45:00|85.07|85.04|85.05|85|85.21|85.15|85.05|84.99|280520
1653565800000|2022-05-26 11:50:00|85.04|85.01|85.1|85.07|85.17|85.11|85.03|85.01|31240
1653566100000|2022-05-26 11:55:00|85.11|85.08|85.29|85.23|85.3|85.23|85.11|85.07|76645
1653566400000|2022-05-26 12:00:00|85.28|85.22|85.28|85.22|85.3|85.24|85.16|85.1|171967
1653566700000|2022-05-26 12:05:00|85.29|85.23|85.29|85.25|85.35|85.29|85.21|85.15|49098
1653567000000|2022-05-26 12:10:00|85.3|85.23|85.18|85.12|85.36|85.3|85.16|85.09|41204
1653567300000|2022-05-26 12:15:00|85.2|85.14|85.08|85.03|85.2|85.14|85.06|85.02|35316
1653567600000|2022-05-26 12:20:00|85.07|85.02|85.01|84.97|85.19|85.12|85|84.97|31721
1653567900000|2022-05-26 12:25:00|85|84.96|85.1|85.05|85.1|85.05|84.99|84.94|104749
1653568200000|2022-05-26 12:30:00|85.11|85.03|84.9|84.85|85.18|85.11|84.67|84.6|54361
1653568500000|2022-05-26 12:35:00|84.93|84.84|84.88|84.81|84.94|84.88|84.78|84.72|34746
1653568800000|2022-05-26 12:40:00|84.89|84.82|84.88|84.83|84.98|84.92|84.74|84.7|194771
1653569100000|2022-05-26 12:45:00|84.89|84.84|84.88|84.82|84.97|84.91|84.68|84.64|204896
1653569400000|2022-05-26 12:50:00|84.87|84.81|85|84.96|85|84.96|84.81|84.75|31960
1653569700000|2022-05-26 12:55:00|84.99|84.95|84.98|84.93|85.09|85.03|84.96|84.92|140224
1653570000000|2022-05-26 13:00:00|85|84.94|85.05|85|85.1|85.04|84.97|84.92|72178
1653570300000|2022-05-26 13:05:00|85.04|85.01|85.05|84.99|85.1|85.04|84.96|84.91|50307
1653570600000|2022-05-26 13:10:00|85.06|85|85.05|85|85.12|85.09|84.99|84.94|16775
1653570900000|2022-05-26 13:15:00|85.04|84.99|85.01|84.97|85.1|85.04|84.91|84.85|90470
1653571200000|2022-05-26 13:20:00|85|84.98|85.12|85.06|85.12|85.09|84.94|84.89|28498
1653571500000|2022-05-26 13:25:00|85.11|85.07|85.37|85.3|85.5|85.48|85.11|85.07|987134
1653571800000|2022-05-26 13:30:00|85.36|85.31|85.64|85.58|85.69|85.63|85.27|85.25|343483
1653572100000|2022-05-26 13:35:00|85.65|85.6|85.62|85.58|85.82|85.79|85.59|85.54|103479
1653572400000|2022-05-26 13:40:00|85.61|85.57|85.46|85.41|85.66|85.62|85.43|85.38|75931
1653572700000|2022-05-26 13:45:00|85.47|85.42|85.34|85.3|85.52|85.5|85.34|85.29|305900
1653573000000|2022-05-26 13:50:00|85.33|85.31|85.41|85.37|85.48|85.43|85.32|85.26|96040
1653573300000|2022-05-26 13:55:00|85.4|85.36|85.4|85.35|85.44|85.38|85.31|85.26|113451
1653573600000|2022-05-26 14:00:00|85.42|85.4|85.39|85.33|85.44|85.41|85.31|85.28|94269
1653573900000|2022-05-26 14:05:00|85.38|85.34|85.28|85.25|85.46|85.4|85.24|85.21|253228
1653574200000|2022-05-26 14:10:00|85.3|85.26|85.49|85.44|85.52|85.49|85.27|85.25|248877
1653574500000|2022-05-26 14:15:00|85.5|85.45|85.51|85.48|85.53|85.5|85.41|85.36|202221
1653574800000|2022-05-26 14:20:00|85.53|85.49|85.45|85.41|85.53|85.5|85.41|85.38|324198
1653575100000|2022-05-26 14:25:00|85.44|85.39|85.35|85.31|85.47|85.42|85.3|85.26|287655
1653575400000|2022-05-26 14:30:00|85.36|85.32|85.51|85.47|85.52|85.49|85.36|85.32|275289
1653575700000|2022-05-26 14:35:00|85.52|85.48|85.75|85.7|85.75|85.7|85.45|85.4|466089
1653576000000|2022-05-26 14:40:00|85.76|85.71|85.63|85.59|85.8|85.76|85.56|85.53|499506
1653576300000|2022-05-26 14:45:00|85.65|85.6|85.72|85.68|85.8|85.75|85.56|85.52|168751
1653576600000|2022-05-26 14:50:00|85.73|85.69|85.86|85.84|85.95|85.91|85.72|85.69|339224
1653576900000|2022-05-26 14:55:00|85.87|85.85|85.89|85.86|85.97|85.95|85.87|85.85|310557
1653577200000|2022-05-26 15:00:00|85.9|85.85|85.95|85.92|86|85.97|85.85|85.83|200828
1653577500000|2022-05-26 15:05:00|85.94|85.93|85.88|85.84|85.96|85.94|85.83|85.79|260822
1653577800000|2022-05-26 15:10:00|85.89|85.83|85.93|85.89|85.93|85.89|85.76|85.74|228526
1653578100000|2022-05-26 15:15:00|85.95|85.9|85.9|85.88|86|85.97|85.85|85.83|291680
1653578400000|2022-05-26 15:20:00|85.91|85.87|85.9|85.85|85.95|85.91|85.8|85.78|511031
1653578700000|2022-05-26 15:25:00|85.89|85.86|86.34|86.25|86.5|86.46|85.86|85.84|889288
1653634800000|2022-05-27 07:00:00|86.02|85.73|86.18|86.08|86.45|86.36|85.81|85.64|625394
1653635100000|2022-05-27 07:05:00|86.21|86.07|86.08|86.01|86.38|86.28|85.98|85.9|156964
1653635400000|2022-05-27 07:10:00|86.05|86|85.74|85.69|86.53|86.44|85.67|85.59|274606
1653635700000|2022-05-27 07:15:00|85.78|85.7|85.26|85.19|85.92|85.83|85.25|85.17|100199
1653636000000|2022-05-27 07:20:00|85.28|85.17|85.42|85.36|85.47|85.38|85.21|85.13|162826
1653636300000|2022-05-27 07:25:00|85.41|85.34|85.61|85.54|85.67|85.6|85.3|85.27|423809
1653636600000|2022-05-27 07:30:00|85.6|85.56|85.71|85.67|85.77|85.71|85.52|85.48|343955
1653636900000|2022-05-27 07:35:00|85.72|85.68|86.04|86|86.05|86|85.64|85.6|688486
1653637200000|2022-05-27 07:40:00|86.03|85.98|86.21|86.16|86.21|86.16|85.96|85.91|229968
1653637500000|2022-05-27 07:45:00|86.24|86.17|85.91|85.85|86.28|86.21|85.91|85.84|238025
1653637800000|2022-05-27 07:50:00|85.92|85.86|86.25|86.21|86.32|86.26|85.91|85.85|153010
1653638100000|2022-05-27 07:55:00|86.24|86.2|86.26|86.21|86.28|86.22|86.1|86.08|182945
1653638400000|2022-05-27 08:00:00|86.27|86.22|86.45|86.39|86.45|86.39|86.15|86.1|46136
1653638700000|2022-05-27 08:05:00|86.44|86.4|86.48|86.44|86.57|86.53|86.41|86.37|102436
1653639000000|2022-05-27 08:10:00|86.47|86.43|86.54|86.46|86.65|86.58|86.32|86.3|185707
1653639300000|2022-05-27 08:15:00|86.53|86.48|86.61|86.54|86.65|86.58|86.51|86.44|53669
1653639600000|2022-05-27 08:20:00|86.62|86.57|86.81|86.75|86.81|86.77|86.58|86.53|231637
1653639900000|2022-05-27 08:25:00|86.8|86.74|86.96|86.9|87.08|87.01|86.77|86.74|624276
1653640200000|2022-05-27 08:30:00|86.95|86.89|87.02|86.99|87.05|87.01|86.91|86.87|144256
1653640500000|2022-05-27 08:35:00|87.04|86.98|87.03|86.98|87.05|87.02|86.95|86.9|226197
1653640800000|2022-05-27 08:40:00|87.04|86.99|86.94|86.9|87.05|87|86.93|86.9|52542
1653641100000|2022-05-27 08:45:00|86.93|86.88|86.94|86.91|87.06|87.02|86.91|86.86|183573
1653641400000|2022-05-27 08:50:00|86.95|86.9|87.13|87.08|87.13|87.09|86.9|86.86|39484
1653641700000|2022-05-27 08:55:00|87.12|87.07|86.74|86.69|87.12|87.07|86.65|86.6|168011
1653642000000|2022-05-27 09:00:00|86.7|86.7|86.51|86.46|86.74|86.71|86.44|86.38|75963
1653642300000|2022-05-27 09:05:00|86.5|86.48|86.49|86.45|86.6|86.55|86.46|86.45|77146
1653642600000|2022-05-27 09:10:00|86.48|86.43|86.41|86.38|86.55|86.5|86.4|86.36|88548
1653642900000|2022-05-27 09:15:00|86.4|86.39|86.54|86.49|86.54|86.49|86.36|86.35|113658
1653643200000|2022-05-27 09:20:00|86.53|86.47|86.32|86.28|86.53|86.47|86.26|86.23|161942
1653643500000|2022-05-27 09:25:00|86.33|86.29|86.37|86.33|86.51|86.45|86.31|86.28|64075
1653643800000|2022-05-27 09:30:00|86.36|86.31|86.19|86.14|86.36|86.31|86.13|86.07|52417
1653644100000|2022-05-27 09:35:00|86.2|86.15|86.08|86.02|86.2|86.15|86.04|86.02|55678
1653644400000|2022-05-27 09:40:00|86.1|86.03|86.3|86.25|86.34|86.28|86.09|86.02|107093
1653644700000|2022-05-27 09:45:00|86.29|86.24|86.56|86.5|86.66|86.61|86.26|86.23|71325
1653645000000|2022-05-27 09:50:00|86.57|86.51|86.49|86.43|86.63|86.56|86.46|86.43|55429
1653645300000|2022-05-27 09:55:00|86.5|86.44|86.48|86.43|86.54|86.5|86.42|86.37|40867
1653645600000|2022-05-27 10:00:00|86.45|86.42|86.4|86.34|86.54|86.52|86.32|86.28|97109
1653645900000|2022-05-27 10:05:00|86.39|86.33|86.25|86.2|86.42|86.37|86.25|86.2|44584
1653646200000|2022-05-27 10:10:00|86.24|86.19|86.28|86.23|86.35|86.3|86.13|86.06|27351
1653646500000|2022-05-27 10:15:00|86.3|86.24|86.26|86.21|86.33|86.26|86.23|86.2|16923
1653646800000|2022-05-27 10:20:00|86.27|86.22|86.29|86.24|86.31|86.26|86.15|86.1|53253
1653647100000|2022-05-27 10:25:00|86.28|86.23|86.36|86.32|86.36|86.32|86.27|86.23|34894
1653647400000|2022-05-27 10:30:00|86.35|86.3|86.48|86.45|86.48|86.45|86.31|86.27|51505
1653647700000|2022-05-27 10:35:00|86.51|86.46|86.46|86.41|86.62|86.55|86.41|86.35|64804
1653648000000|2022-05-27 10:40:00|86.45|86.42|86.61|86.55|86.62|86.56|86.44|86.41|122202
1653648300000|2022-05-27 10:45:00|86.6|86.56|86.57|86.52|86.65|86.62|86.54|86.49|48447
1653648600000|2022-05-27 10:50:00|86.56|86.51|86.62|86.57|86.71|86.66|86.49|86.46|55370
1653648900000|2022-05-27 10:55:00|86.61|86.56|86.59|86.53|86.67|86.61|86.54|86.48|128067
1653649200000|2022-05-27 11:00:00|86.57|86.52|86.47|86.43|86.61|86.54|86.47|86.41|41488
1653649500000|2022-05-27 11:05:00|86.45|86.4|86.57|86.5|86.57|86.51|86.41|86.38|126132
1653649800000|2022-05-27 11:10:00|86.56|86.51|86.51|86.47|86.61|86.55|86.49|86.44|60895
1653650100000|2022-05-27 11:15:00|86.5|86.46|86.45|86.41|86.57|86.53|86.45|86.41|22630
1653650400000|2022-05-27 11:20:00|86.43|86.38|86.58|86.53|86.61|86.55|86.4|86.36|55281
1653650700000|2022-05-27 11:25:00|86.59|86.54|86.8|86.74|86.8|86.76|86.54|86.52|46755
1653651000000|2022-05-27 11:30:00|86.82|86.75|86.79|86.73|86.89|86.82|86.71|86.66|75128
1653651300000|2022-05-27 11:35:00|86.77|86.72|86.66|86.61|86.79|86.73|86.6|86.54|67492
1653651600000|2022-05-27 11:40:00|86.67|86.62|86.62|86.57|86.67|86.62|86.57|86.52|44445
1653651900000|2022-05-27 11:45:00|86.61|86.59|86.48|86.43|86.62|86.59|86.44|86.37|53343
1653652200000|2022-05-27 11:50:00|86.47|86.44|86.55|86.5|86.6|86.55|86.44|86.38|60821
1653652500000|2022-05-27 11:55:00|86.57|86.51|86.61|86.56|86.67|86.62|86.53|86.48|44044
1653652800000|2022-05-27 12:00:00|86.6|86.55|86.56|86.5|86.62|86.56|86.48|86.43|52993
1653653100000|2022-05-27 12:05:00|86.57|86.51|86.59|86.55|86.6|86.55|86.53|86.5|21221
1653653400000|2022-05-27 12:10:00|86.6|86.56|86.69|86.63|86.7|86.67|86.52|86.5|63008
1653653700000|2022-05-27 12:15:00|86.7|86.64|86.59|86.54|86.73|86.68|86.56|86.51|33569
1653654000000|2022-05-27 12:20:00|86.57|86.52|86.7|86.65|86.72|86.66|86.53|86.5|39803
1653654300000|2022-05-27 12:25:00|86.69|86.64|86.72|86.66|86.73|86.7|86.66|86.64|25371
1653654600000|2022-05-27 12:30:00|86.71|86.68|86.96|86.91|86.99|86.93|86.57|86.5|133305
1653654900000|2022-05-27 12:35:00|86.97|86.92|86.99|86.94|87.09|87.02|86.92|86.85|147185
1653655200000|2022-05-27 12:40:00|87|86.93|86.98|86.92|87.05|87|86.88|86.82|64260
1653655500000|2022-05-27 12:45:00|86.99|86.91|87.05|87.01|87.15|87.11|86.96|86.9|109435
1653655800000|2022-05-27 12:50:00|87.06|87.02|87.04|87|87.08|87.04|87.01|86.95|71405
1653656100000|2022-05-27 12:55:00|87.03|86.99|87.03|87.01|87.17|87.12|86.99|86.97|230464
1653656400000|2022-05-27 13:00:00|87.02|86.99|87.06|87.02|87.09|87.06|87|86.97|129099
1653656700000|2022-05-27 13:05:00|87.05|87.01|86.95|86.91|87.05|87.01|86.93|86.88|124009
1653657000000|2022-05-27 13:10:00|86.94|86.92|87.08|87.05|87.17|87.13|86.93|86.9|182660
1653657300000|2022-05-27 13:15:00|87.07|87.03|87.01|86.98|87.07|87.04|86.95|86.93|99998
1653657600000|2022-05-27 13:20:00|87.02|86.99|87.07|87.04|87.15|87.09|87.02|86.99|53059
1653657900000|2022-05-27 13:25:00|87.06|87.02|87.03|87.01|87.1|87.06|87.01|86.96|91614
1653658200000|2022-05-27 13:30:00|87.02|87|87.06|87.03|87.24|87.2|87|86.97|185442
1653658500000|2022-05-27 13:35:00|87.05|87.02|87.38|87.33|87.4|87.37|87.02|87|219366
1653658800000|2022-05-27 13:40:00|87.36|87.32|87.33|87.3|87.48|87.45|87.32|87.26|209161
1653659100000|2022-05-27 13:45:00|87.32|87.29|87.42|87.39|87.5|87.49|87.26|87.24|124079
1653659400000|2022-05-27 13:50:00|87.44|87.4|87.36|87.31|87.44|87.41|87.27|87.23|162015
1653659700000|2022-05-27 13:55:00|87.34|87.32|87.36|87.34|87.42|87.39|87.31|87.28|58624
1653660000000|2022-05-27 14:00:00|87.38|87.35|87.4|87.37|87.5|87.48|87.34|87.33|94179
1653660300000|2022-05-27 14:05:00|87.42|87.38|87.16|87.13|87.45|87.41|87.15|87.11|150827
1653660600000|2022-05-27 14:10:00|87.17|87.14|87.31|87.27|87.32|87.28|87.15|87.13|71618
1653660900000|2022-05-27 14:15:00|87.32|87.28|87.35|87.32|87.44|87.4|87.3|87.28|151064
1653661200000|2022-05-27 14:20:00|87.34|87.3|87.29|87.27|87.34|87.32|87.23|87.21|81189
1653661500000|2022-05-27 14:25:00|87.28|87.26|87.16|87.14|87.28|87.26|87.09|87.08|69328
1653661800000|2022-05-27 14:30:00|87.17|87.13|87.32|87.29|87.37|87.34|87.17|87.13|91047
1653662100000|2022-05-27 14:35:00|87.33|87.3|87.33|87.3|87.43|87.4|87.31|87.28|81519
1653662400000|2022-05-27 14:40:00|87.31|87.29|87.25|87.21|87.32|87.29|87.15|87.1|94694
1653662700000|2022-05-27 14:45:00|87.24|87.2|87.22|87.2|87.3|87.27|87.18|87.15|176728
1653663000000|2022-05-27 14:50:00|87.23|87.18|87.22|87.19|87.26|87.23|87.13|87.11|113658
1653663300000|2022-05-27 14:55:00|87.23|87.2|87.2|87.17|87.3|87.27|87.18|87.16|135784
1653663600000|2022-05-27 15:00:00|87.19|87.2|87.12|87.1|87.21|87.2|87.06|87.03|183290
1653663900000|2022-05-27 15:05:00|87.1|87.08|87.09|87.04|87.15|87.11|86.98|86.96|160930
1653664200000|2022-05-27 15:10:00|87.08|87.05|87.19|87.17|87.19|87.17|87.06|87.03|73410
1653664500000|2022-05-27 15:15:00|87.2|87.18|87.15|87.13|87.24|87.22|87.14|87.12|249716
1653664800000|2022-05-27 15:20:00|87.16|87.11|87.18|87.15|87.33|87.31|87.14|87.11|536755
1653665100000|2022-05-27 15:25:00|87.2|87.17|87.14|87.11|87.23|87.19|87.1|87.06|529372
1653894000000|2022-05-30 07:00:00|88.34|88.19|88.41|88.26|89|88.9|88.2|88.01|2360405
1653894300000|2022-05-30 07:05:00|88.4|88.2|88.06|87.95|88.71|88.61|88|87.9|577614
1653894600000|2022-05-30 07:10:00|88.07|87.98|88.54|88.42|88.58|88.52|87.95|87.84|240771
1653894900000|2022-05-30 07:15:00|88.55|88.44|87.5|87.44|88.55|88.49|87.09|87.04|720669
1653895200000|2022-05-30 07:20:00|87.55|87.45|87.8|87.71|87.81|87.73|87.25|87.2|188668
1653895500000|2022-05-30 07:25:00|87.78|87.72|88.31|88.26|88.4|88.31|87.78|87.71|383627
1653895800000|2022-05-30 07:30:00|88.35|88.27|88.44|88.4|88.44|88.4|88.16|88.06|138747
1653896100000|2022-05-30 07:35:00|88.47|88.41|88.53|88.48|88.68|88.6|88.28|88.23|173751
1653896400000|2022-05-30 07:40:00|88.54|88.49|88.53|88.48|88.63|88.57|88.43|88.37|99678
1653896700000|2022-05-30 07:45:00|88.52|88.5|88.4|88.33|88.6|88.53|88.31|88.24|138022
1653897000000|2022-05-30 07:50:00|88.41|88.34|88.54|88.49|88.56|88.5|88.37|88.3|122522
1653897300000|2022-05-30 07:55:00|88.53|88.48|88.43|88.37|88.64|88.59|88.41|88.35|251344
1653897600000|2022-05-30 08:00:00|88.47|88.38|88.85|88.78|88.86|88.78|88.47|88.38|180886
1653897900000|2022-05-30 08:05:00|88.84|88.79|88.96|88.93|89|88.97|88.79|88.72|297362
1653898200000|2022-05-30 08:10:00|88.9|88.92|88.84|88.81|88.97|88.92|88.82|88.76|115415
1653898500000|2022-05-30 08:15:00|88.85|88.82|88.73|88.68|88.9|88.86|88.67|88.61|96064
1653898800000|2022-05-30 08:20:00|88.74|88.7|88.78|88.74|88.89|88.85|88.73|88.68|546521
1653899100000|2022-05-30 08:25:00|88.8|88.75|89.29|89.25|89.34|89.26|88.8|88.75|317141
1653899400000|2022-05-30 08:30:00|89.31|89.26|89.25|89.19|89.32|89.26|89.06|89.05|370864
1653899700000|2022-05-30 08:35:00|89.26|89.2|89.14|89.1|89.34|89.31|89.13|89.1|449457
1653900000000|2022-05-30 08:40:00|89.15|89.11|89.14|89.09|89.19|89.14|89.02|89|226901
1653900300000|2022-05-30 08:45:00|89.15|89.1|89.04|89|89.27|89.24|89.04|89|143606
1653900600000|2022-05-30 08:50:00|89.05|89.02|89.27|89.23|89.27|89.23|89.04|89|84596
1653900900000|2022-05-30 08:55:00|89.26|89.22|89.26|89.22|89.27|89.23|89.07|89.02|163865
1653901200000|2022-05-30 09:00:00|89.27|89.24|89.52|89.45|89.54|89.49|89.26|89.24|145186
1653901500000|2022-05-30 09:05:00|89.51|89.47|89.47|89.43|89.54|89.49|89.38|89.35|339801
1653901800000|2022-05-30 09:10:00|89.46|89.42|89.56|89.51|89.57|89.51|89.4|89.35|176773
1653902100000|2022-05-30 09:15:00|89.58|89.52|89.54|89.5|89.59|89.55|89.35|89.31|228582
1653902400000|2022-05-30 09:20:00|89.56|89.52|89.7|89.65|89.74|89.66|89.5|89.48|171179
1653902700000|2022-05-30 09:25:00|89.69|89.63|89.77|89.73|89.8|89.76|89.64|89.63|341259
1653903000000|2022-05-30 09:30:00|89.78|89.74|89.77|89.73|89.82|89.81|89.69|89.66|139641
1653903300000|2022-05-30 09:35:00|89.81|89.74|89.57|89.53|89.81|89.77|89.47|89.44|195794
1653903600000|2022-05-30 09:40:00|89.56|89.51|89.68|89.63|89.71|89.65|89.44|89.42|122882
1653903900000|2022-05-30 09:45:00|89.69|89.64|89.73|89.67|89.75|89.69|89.51|89.45|208159
1653904200000|2022-05-30 09:50:00|89.72|89.66|89.82|89.77|89.94|89.88|89.6|89.55|409119
1653904500000|2022-05-30 09:55:00|89.81|89.76|89.66|89.61|89.88|89.82|89.61|89.57|252438
1653904800000|2022-05-30 10:00:00|89.69|89.62|89.55|89.52|89.69|89.63|89.52|89.48|61213
1653905100000|2022-05-30 10:05:00|89.56|89.53|89.39|89.36|89.6|89.55|89.3|89.29|797890
1653905400000|2022-05-30 10:10:00|89.38|89.35|89.17|89.12|89.39|89.35|89.16|89.1|420638
1653905700000|2022-05-30 10:15:00|89.16|89.11|88.94|88.9|89.19|89.15|88.94|88.89|258368
1653906000000|2022-05-30 10:20:00|88.93|88.89|89.15|89.1|89.25|89.21|88.81|88.75|326294
1653906300000|2022-05-30 10:25:00|89.16|89.09|89.01|88.95|89.22|89.16|88.98|88.95|177956
1653906600000|2022-05-30 10:30:00|89|88.94|89.1|89.06|89.17|89.11|88.97|88.92|88206
1653906900000|2022-05-30 10:35:00|89.09|89.07|89.17|89.11|89.17|89.12|89|88.96|136584
1653907200000|2022-05-30 10:40:00|89.16|89.1|89.11|89.06|89.19|89.13|89.09|89.05|38622
1653907500000|2022-05-30 10:45:00|89.13|89.07|88.98|88.92|89.13|89.08|88.86|88.84|134036
1653907800000|2022-05-30 10:50:00|88.97|88.89|88.87|88.82|88.97|88.91|88.87|88.82|38754
1653908100000|2022-05-30 10:55:00|88.89|88.83|89.09|89.04|89.13|89.07|88.84|88.81|87127
1653908400000|2022-05-30 11:00:00|89.08|89.03|89.04|88.98|89.09|89.06|89|88.96|51238
1653908700000|2022-05-30 11:05:00|89.03|88.99|89.21|89.17|89.21|89.17|89.03|88.98|89963
1653909000000|2022-05-30 11:10:00|89.2|89.18|89.03|88.98|89.2|89.18|89|88.94|33868
1653909300000|2022-05-30 11:15:00|89.04|88.97|89.02|88.97|89.04|88.98|88.85|88.79|151323
1653909600000|2022-05-30 11:20:00|89.03|88.98|89.02|88.99|89.09|89.04|88.95|88.89|51272
1653909900000|2022-05-30 11:25:00|89.03|89|89.11|89.06|89.13|89.09|89.01|88.99|34776
1653910200000|2022-05-30 11:30:00|89.1|89.07|89.03|88.99|89.14|89.09|88.99|88.95|37094
1653910500000|2022-05-30 11:35:00|89.05|89|88.99|88.95|89.07|89.04|88.98|88.94|25541
1653910800000|2022-05-30 11:40:00|88.98|88.96|88.86|88.84|89.04|89|88.86|88.82|48517
1653911100000|2022-05-30 11:45:00|88.84|88.83|88.97|88.94|88.99|88.95|88.84|88.81|132389
1653911400000|2022-05-30 11:50:00|88.96|88.93|88.9|88.87|89.04|89|88.9|88.86|47282
1653911700000|2022-05-30 11:55:00|88.89|88.85|88.91|88.88|88.93|88.9|88.88|88.83|33977
1653912000000|2022-05-30 12:00:00|88.93|88.89|89|88.96|89.01|88.97|88.93|88.88|66154
1653912300000|2022-05-30 12:05:00|89.02|88.97|88.97|88.93|89.07|89.04|88.94|88.92|55037
1653912600000|2022-05-30 12:10:00|88.95|88.91|89.07|89.03|89.09|89.05|88.94|88.89|82668
1653912900000|2022-05-30 12:15:00|89.09|89.04|89.23|89.19|89.28|89.22|88.98|88.96|120211
1653913200000|2022-05-30 12:20:00|89.22|89.18|89.16|89.12|89.23|89.2|89.14|89.1|65309
1653913500000|2022-05-30 12:25:00|89.15|89.11|89.16|89.13|89.16|89.15|89.08|89.05|70460
1653913800000|2022-05-30 12:30:00|89.19|89.15|89.12|89.07|89.25|89.23|89.1|89.05|102401
1653914100000|2022-05-30 12:35:00|89.11|89.06|89.01|88.97|89.11|89.06|88.97|88.94|50665
1653914400000|2022-05-30 12:40:00|89.02|88.98|89.27|89.23|89.29|89.23|89.01|88.97|113178
1653914700000|2022-05-30 12:45:00|89.25|89.22|89.53|89.49|89.58|89.51|89.18|89.14|387720
1653915000000|2022-05-30 12:50:00|89.54|89.5|89.71|89.65|89.71|89.66|89.49|89.43|49090
1653915300000|2022-05-30 12:55:00|89.7|89.64|89.68|89.67|89.8|89.72|89.6|89.56|96956
1653915600000|2022-05-30 13:00:00|89.72|89.66|89.73|89.7|89.8|89.76|89.61|89.59|231745
1653915900000|2022-05-30 13:05:00|89.74|89.69|89.79|89.75|89.88|89.82|89.66|89.61|67328
1653916200000|2022-05-30 13:10:00|89.8|89.77|89.81|89.75|89.84|89.79|89.73|89.68|63343
1653916500000|2022-05-30 13:15:00|89.8|89.76|89.94|89.91|90|89.99|89.79|89.75|354489
1653916800000|2022-05-30 13:20:00|89.95|89.89|89.84|89.8|89.97|89.93|89.8|89.75|136927
1653917100000|2022-05-30 13:25:00|89.83|89.79|89.86|89.83|89.89|89.84|89.79|89.76|59064
1653917400000|2022-05-30 13:30:00|89.87|89.85|89.65|89.6|89.94|89.91|89.61|89.58|68930
1653917700000|2022-05-30 13:35:00|89.63|89.61|89.59|89.55|89.67|89.61|89.44|89.4|171115
1653918000000|2022-05-30 13:40:00|89.6|89.56|89.7|89.64|89.71|89.68|89.57|89.54|43665
1653918300000|2022-05-30 13:45:00|89.69|89.63|89.64|89.6|89.69|89.65|89.55|89.51|64539
1653918600000|2022-05-30 13:50:00|89.63|89.59|89.63|89.6|89.68|89.62|89.47|89.44|171955
1653918900000|2022-05-30 13:55:00|89.65|89.61|89.5|89.48|89.68|89.64|89.44|89.42|84731
1653919200000|2022-05-30 14:00:00|89.49|89.47|89.46|89.43|89.56|89.52|89.41|89.38|134255
1653919500000|2022-05-30 14:05:00|89.45|89.42|89.42|89.38|89.48|89.47|89.38|89.35|54851
1653919800000|2022-05-30 14:10:00|89.41|89.39|89.61|89.57|89.62|89.58|89.41|89.38|91354
1653920100000|2022-05-30 14:15:00|89.59|89.56|89.49|89.47|89.61|89.59|89.47|89.43|102124
1653920400000|2022-05-30 14:20:00|89.51|89.48|89.7|89.68|89.7|89.68|89.49|89.47|97159
1653920700000|2022-05-30 14:25:00|89.71|89.7|89.86|89.83|89.86|89.83|89.71|89.69|107941
1653921000000|2022-05-30 14:30:00|89.87|89.84|89.78|89.74|89.89|89.86|89.76|89.72|123935
1653921300000|2022-05-30 14:35:00|89.77|89.73|89.79|89.77|89.85|89.79|89.69|89.67|9645227
1653921600000|2022-05-30 14:40:00|89.8|89.76|89.73|89.7|89.83|89.79|89.69|89.67|52697
1653921900000|2022-05-30 14:45:00|89.72|89.69|89.69|89.65|89.76|89.72|89.64|89.61|224279
1653922200000|2022-05-30 14:50:00|89.68|89.64|89.81|89.78|89.9|89.87|89.64|89.6|118667
1653922500000|2022-05-30 14:55:00|89.79|89.77|89.66|89.63|89.86|89.82|89.64|89.61|65243
1653922800000|2022-05-30 15:00:00|89.65|89.62|89.65|89.6|89.87|89.82|89.56|89.53|248695
1653923100000|2022-05-30 15:05:00|89.64|89.59|89.29|89.25|89.67|89.64|89.28|89.25|308773
1653923400000|2022-05-30 15:10:00|89.31|89.26|89.19|89.16|89.35|89.32|89.15|89.14|154866
1653923700000|2022-05-30 15:15:00|89.21|89.17|89.17|89.14|89.24|89.23|89.1|89.07|130044
1653924000000|2022-05-30 15:20:00|89.18|89.15|89.35|89.31|89.44|89.4|89.18|89.15|172576
1653924300000|2022-05-30 15:25:00|89.37|89.32|89.21|89.16|89.39|89.36|89.2|89.16|310380
1653980400000|2022-05-31 07:00:00|89|88.51|88.01|87.9|89.16|88.91|88.01|87.9|474951
1653980700000|2022-05-31 07:05:00|88.05|87.91|87.62|87.56|88.05|87.93|87.55|87.41|296617
1653981000000|2022-05-31 07:10:00|87.61|87.53|88.12|88.05|88.18|88.1|87.46|87.37|297497
1653981300000|2022-05-31 07:15:00|88.14|88.06|87.93|87.88|88.38|88.31|87.93|87.84|293430
1653981600000|2022-05-31 07:20:00|87.92|87.85|88.04|87.98|88.06|88.02|87.69|87.62|129279
1653981900000|2022-05-31 07:25:00|88.05|88.01|88.27|88.22|88.29|88.22|88.05|88.01|125697
1653982200000|2022-05-31 07:30:00|88.25|88.2|88.53|88.47|88.58|88.51|88.22|88.15|231270
1653982500000|2022-05-31 07:35:00|88.52|88.46|88.2|88.15|88.55|88.49|88.17|88.1|151304
1653982800000|2022-05-31 07:40:00|88.18|88.14|88.44|88.4|88.47|88.42|88.09|88.03|114283
1653983100000|2022-05-31 07:45:00|88.45|88.41|88.43|88.37|88.73|88.69|88.43|88.36|160639
1653983400000|2022-05-31 07:50:00|88.44|88.39|88.43|88.38|88.44|88.39|88.29|88.23|85067
1653983700000|2022-05-31 07:55:00|88.42|88.37|88.35|88.3|88.54|88.48|88.33|88.25|113667
1653984000000|2022-05-31 08:00:00|88.37|88.31|88.54|88.49|88.6|88.54|88.37|88.31|151953
1653984300000|2022-05-31 08:05:00|88.55|88.48|88.69|88.65|88.71|88.66|88.47|88.43|183994
1653984600000|2022-05-31 08:10:00|88.68|88.64|88.94|88.92|89|88.94|88.64|88.59|151773
1653984900000|2022-05-31 08:15:00|88.93|88.91|89.1|89.06|89.17|89.12|88.88|88.84|170956
1653985200000|2022-05-31 08:20:00|89.11|89.07|89.25|89.2|89.37|89.34|89.11|89.06|212832
1653985500000|2022-05-31 08:25:00|89.22|89.23|89.39|89.36|89.41|89.38|89.15|89.11|140988
1653985800000|2022-05-31 08:30:00|89.38|89.35|89.61|89.56|89.66|89.59|89.33|89.27|280081
1653986100000|2022-05-31 08:35:00|89.59|89.53|89.19|89.16|89.61|89.55|89.13|89.08|147401
1653986400000|2022-05-31 08:40:00|89.18|89.14|89.29|89.25|89.29|89.25|89.06|89.03|107119
1653986700000|2022-05-31 08:45:00|89.27|89.24|89.1|89.08|89.29|89.24|89.1|89.07|132366
1653987000000|2022-05-31 08:50:00|89.09|89.07|88.84|88.81|89.09|89.07|88.71|88.65|109580
1653987300000|2022-05-31 08:55:00|88.87|88.82|88.81|88.77|88.88|88.87|88.67|88.63|64630
1653987600000|2022-05-31 09:00:00|88.8|88.76|88.72|88.68|88.85|88.82|88.69|88.66|85164
1653987900000|2022-05-31 09:05:00|88.71|88.69|88.75|88.73|88.84|88.8|88.66|88.64|104449
1653988200000|2022-05-31 09:10:00|88.74|88.72|88.57|88.54|88.76|88.73|88.48|88.41|117529
1653988500000|2022-05-31 09:15:00|88.55|88.53|88.56|88.54|88.6|88.56|88.46|88.44|116807
1653988800000|2022-05-31 09:20:00|88.57|88.55|88.5|88.47|88.63|88.61|88.5|88.47|206852
1653989100000|2022-05-31 09:25:00|88.51|88.48|88.43|88.4|88.55|88.51|88.37|88.35|125554
1653989400000|2022-05-31 09:30:00|88.42|88.38|88.35|88.32|88.45|88.41|88.26|88.23|273946
1653989700000|2022-05-31 09:35:00|88.34|88.31|88.2|88.16|88.36|88.32|88.13|88.11|166380
1653990000000|2022-05-31 09:40:00|88.22|88.17|88.25|88.23|88.26|88.23|88.11|88.07|82796
1653990300000|2022-05-31 09:45:00|88.24|88.22|88.32|88.27|88.46|88.4|88.24|88.22|376677
1653990600000|2022-05-31 09:50:00|88.31|88.26|88.3|88.26|88.36|88.3|88.26|88.24|53211
1653990900000|2022-05-31 09:55:00|88.29|88.27|88.28|88.25|88.29|88.27|88.18|88.16|130513
1653991200000|2022-05-31 10:00:00|88.29|88.26|88.1|88.05|88.35|88.33|88.06|88.02|124624
1653991500000|2022-05-31 10:05:00|88.11|88.06|88.03|88|88.11|88.07|87.95|87.92|145005
1653991800000|2022-05-31 10:10:00|88|87.99|88.03|88.01|88.13|88.09|88|87.97|145227
1653992100000|2022-05-31 10:15:00|88.04|88.02|88.12|88.1|88.16|88.14|87.97|87.93|56186
1653992400000|2022-05-31 10:20:00|88.11|88.09|88.13|88.08|88.13|88.09|88.01|87.99|125078
1653992700000|2022-05-31 10:25:00|88.11|88.09|88.16|88.14|88.22|88.18|88.11|88.08|104913
1653993000000|2022-05-31 10:30:00|88.19|88.13|88.19|88.14|88.22|88.18|88.1|88.07|65827
1653993300000|2022-05-31 10:35:00|88.18|88.15|88.16|88.13|88.19|88.16|88.1|88.08|54923
1653993600000|2022-05-31 10:40:00|88.18|88.15|88.31|88.28|88.35|88.32|88.18|88.13|58511
1653993900000|2022-05-31 10:45:00|88.3|88.27|88.22|88.19|88.4|88.39|88.22|88.19|155592
1653994200000|2022-05-31 10:50:00|88.23|88.2|88.08|88.06|88.29|88.24|88.06|88.04|106529
1653994500000|2022-05-31 10:55:00|88.11|88.07|87.93|87.9|88.14|88.1|87.9|87.87|112905
1653994800000|2022-05-31 11:00:00|87.92|87.88|87.94|87.92|88.03|87.98|87.92|87.88|84394
1653995100000|2022-05-31 11:05:00|87.93|87.91|88.07|88.04|88.1|88.05|87.89|87.87|30234
1653995400000|2022-05-31 11:10:00|88.06|88.03|88.01|87.98|88.1|88.07|88|87.98|48185
1653995700000|2022-05-31 11:15:00|88|87.99|88.05|88.01|88.09|88.06|87.92|87.87|131262
1653996000000|2022-05-31 11:20:00|88.04|88.02|87.96|87.94|88.08|88.04|87.94|87.9|74435
1653996300000|2022-05-31 11:25:00|87.97|87.95|87.99|87.96|88.07|88.01|87.97|87.94|72304
1653996600000|2022-05-31 11:30:00|88|87.97|87.97|87.93|88|87.97|87.9|87.87|38121
1653996900000|2022-05-31 11:35:00|87.96|87.94|88.02|88|88.03|88.01|87.94|87.91|68861
1653997200000|2022-05-31 11:40:00|88.01|88.01|87.97|87.94|88.06|88.02|87.95|87.94|65811
1653997500000|2022-05-31 11:45:00|87.96|87.92|87.95|87.92|88.03|88|87.95|87.9|125097
1653997800000|2022-05-31 11:50:00|87.94|87.91|87.8|87.77|87.94|87.91|87.79|87.77|78511
1653998100000|2022-05-31 11:55:00|87.78|87.78|87.86|87.82|87.88|87.83|87.77|87.73|43024
1653998400000|2022-05-31 12:00:00|87.87|87.83|87.78|87.75|87.87|87.85|87.67|87.66|146392
1653998700000|2022-05-31 12:05:00|87.77|87.74|87.81|87.77|87.91|87.86|87.74|87.72|109820
1653999000000|2022-05-31 12:10:00|87.8|87.78|87.77|87.76|87.8|87.78|87.7|87.68|133269
1653999300000|2022-05-31 12:15:00|87.79|87.77|87.71|87.67|87.82|87.79|87.64|87.63|41423
1653999600000|2022-05-31 12:20:00|87.7|87.66|87.65|87.62|87.7|87.66|87.61|87.6|19438
1653999900000|2022-05-31 12:25:00|87.63|87.63|87.61|87.59|87.66|87.65|87.61|87.59|39872
1654000200000|2022-05-31 12:30:00|87.6|87.57|87.29|87.26|87.6|87.57|87.29|87.25|83303
1654000500000|2022-05-31 12:35:00|87.28|87.27|87.24|87.19|87.32|87.28|87.19|87.15|182677
1654000800000|2022-05-31 12:40:00|87.23|87.2|87.23|87.2|87.24|87.22|87.2|87.18|63949
1654001100000|2022-05-31 12:45:00|87.22|87.18|87.2|87.15|87.25|87.21|87.06|87.04|91830
1654001400000|2022-05-31 12:50:00|87.21|87.16|87.25|87.22|87.31|87.27|87.2|87.16|47517
1654001700000|2022-05-31 12:55:00|87.26|87.2|87.01|86.99|87.26|87.24|86.99|86.96|332176
1654002000000|2022-05-31 13:00:00|87.04|87|87.05|87.03|87.12|87.08|86.99|86.96|47999
1654002300000|2022-05-31 13:05:00|87.04|87.01|86.89|86.84|87.04|87.01|86.83|86.78|144782
1654002600000|2022-05-31 13:10:00|86.88|86.85|86.91|86.87|86.94|86.9|86.84|86.8|102200
1654002900000|2022-05-31 13:15:00|86.9|86.85|86.76|86.72|86.94|86.91|86.73|86.72|161605
1654003200000|2022-05-31 13:20:00|86.75|86.73|87.03|86.99|87.03|87|86.74|86.72|238210
1654003500000|2022-05-31 13:25:00|87.02|87|87.02|86.99|87.08|87.06|87|86.99|110348
1654003800000|2022-05-31 13:30:00|87.01|86.97|86.81|86.79|87.19|87.15|86.81|86.79|213836
1654004100000|2022-05-31 13:35:00|86.8|86.76|86.86|86.83|87.11|87.07|86.77|86.73|191197
1654004400000|2022-05-31 13:40:00|86.84|86.81|86.73|86.69|86.84|86.83|86.73|86.68|180277
1654004700000|2022-05-31 13:45:00|86.74|86.68|86.78|86.76|87.08|87.06|86.73|86.68|167245
1654005000000|2022-05-31 13:50:00|86.77|86.75|86.65|86.63|86.91|86.87|86.61|86.56|135930
1654005300000|2022-05-31 13:55:00|86.64|86.6|86.67|86.65|86.82|86.8|86.62|86.58|180324
1654005600000|2022-05-31 14:00:00|86.66|86.64|86.72|86.69|86.82|86.8|86.66|86.63|126186
1654005900000|2022-05-31 14:05:00|86.74|86.7|86.72|86.69|86.86|86.82|86.66|86.62|135742
1654006200000|2022-05-31 14:10:00|86.73|86.7|87.03|86.99|87.05|86.99|86.7|86.68|196840
1654006500000|2022-05-31 14:15:00|87.04|87|87.64|87.6|87.67|87.62|87.03|87|187584
1654006800000|2022-05-31 14:20:00|87.63|87.59|87.48|87.43|87.64|87.59|87.41|87.37|148480
1654007100000|2022-05-31 14:25:00|87.47|87.42|87.46|87.43|87.62|87.58|87.38|87.34|137426
1654007400000|2022-05-31 14:30:00|87.45|87.42|87.33|87.31|87.62|87.57|87.33|87.29|110531
1654007700000|2022-05-31 14:35:00|87.32|87.29|87.13|87.12|87.35|87.33|87.08|87.04|110017
1654008000000|2022-05-31 14:40:00|87.15|87.13|87.02|86.99|87.18|87.14|86.9|86.86|211199
1654008300000|2022-05-31 14:45:00|87.01|86.98|87.03|87|87.11|87.08|86.99|86.96|175599
1654008600000|2022-05-31 14:50:00|87.02|86.98|87.15|87.14|87.2|87.16|87|86.98|496829
1654008900000|2022-05-31 14:55:00|87.17|87.15|87.08|87.06|87.2|87.19|86.96|86.92|214770
1654009200000|2022-05-31 15:00:00|87.07|87.07|87.38|87.37|87.41|87.38|87.07|87.06|168264
1654009500000|2022-05-31 15:05:00|87.39|87.38|87.18|87.16|87.47|87.45|87.18|87.14|207208
1654009800000|2022-05-31 15:10:00|87.19|87.17|86.96|86.93|87.25|87.22|86.95|86.92|1121286
1654010100000|2022-05-31 15:15:00|86.92|86.92|86.82|86.79|87.01|86.97|86.68|86.64|335648
1654010400000|2022-05-31 15:20:00|86.81|86.8|86.56|86.54|86.83|86.8|86.55|86.53|294160
1654010700000|2022-05-31 15:25:00|86.53|86.53|86.29|86.19|86.59|86.57|86.18|86.13|697968
1654066800000|2022-06-01 07:00:00|87.76|86.66|87.99|87.88|88|87.91|87.46|86.54|405128
1654067100000|2022-06-01 07:05:00|88|87.86|88.02|87.9|88.27|88.17|87.96|87.83|144850
1654067400000|2022-06-01 07:10:00|88.01|87.89|88.45|88.34|88.6|88.51|87.9|87.88|214971
1654067700000|2022-06-01 07:15:00|88.44|88.32|87.85|87.77|88.44|88.35|87.85|87.77|247957
1654068000000|2022-06-01 07:20:00|87.84|87.78|88.18|88.09|88.22|88.13|87.74|87.68|267129
1654068300000|2022-06-01 07:25:00|88.19|88.1|88.26|88.2|88.4|88.32|87.97|87.92|124220
1654068600000|2022-06-01 07:30:00|88.25|88.18|88.25|88.21|88.28|88.23|87.97|87.9|89890
1654068900000|2022-06-01 07:35:00|88.24|88.19|88.26|88.21|88.47|88.43|88.18|88.11|126352
1654069200000|2022-06-01 07:40:00|88.3|88.22|88.28|88.24|88.33|88.27|88.06|88|103819
1654069500000|2022-06-01 07:45:00|88.33|88.26|88.2|88.15|88.37|88.29|88|87.92|214743
1654069800000|2022-06-01 07:50:00|88.23|88.16|88.19|88.15|88.44|88.36|88.13|88.08|83931
1654070100000|2022-06-01 07:55:00|88.21|88.18|88.38|88.29|88.47|88.38|88.21|88.18|84814
1654070400000|2022-06-01 08:00:00|88.39|88.32|88.31|88.25|88.47|88.42|88.25|88.17|67819
1654070700000|2022-06-01 08:05:00|88.3|88.26|88.04|87.98|88.34|88.32|87.9|87.85|64894
1654071000000|2022-06-01 08:10:00|88.05|87.99|88.13|88.07|88.15|88.1|88.03|87.95|24092
1654071300000|2022-06-01 08:15:00|88.12|88.09|88.19|88.13|88.2|88.14|88.09|88.03|25530
1654071600000|2022-06-01 08:20:00|88.17|88.14|88.33|88.28|88.36|88.3|88.13|88.11|47111
1654071900000|2022-06-01 08:25:00|88.35|88.29|88.49|88.47|88.5|88.47|88.35|88.29|42559
1654072200000|2022-06-01 08:30:00|88.5|88.48|88.65|88.6|88.74|88.68|88.5|88.48|78849
1654072500000|2022-06-01 08:35:00|88.67|88.63|88.88|88.84|88.99|88.92|88.62|88.58|94616
1654072800000|2022-06-01 08:40:00|88.89|88.83|88.94|88.91|89.04|88.98|88.83|88.78|93323
1654073100000|2022-06-01 08:45:00|88.97|88.92|89.21|89.17|89.29|89.23|88.95|88.92|166891
1654073400000|2022-06-01 08:50:00|89.2|89.15|88.99|88.94|89.2|89.15|88.99|88.94|162668
1654073700000|2022-06-01 08:55:00|89.02|88.95|88.88|88.81|89.03|88.99|88.82|88.8|152840
1654074000000|2022-06-01 09:00:00|88.87|88.8|88.74|88.69|88.87|88.82|88.63|88.58|225171
1654074300000|2022-06-01 09:05:00|88.76|88.7|89.1|89.07|89.17|89.11|88.76|88.7|152159
1654074600000|2022-06-01 09:10:00|89.12|89.08|89.06|89.02|89.17|89.12|89.04|89|76526
1654074900000|2022-06-01 09:15:00|89.07|89.03|89.09|89.04|89.14|89.09|88.98|88.95|98934
1654075200000|2022-06-01 09:20:00|89.08|89.03|89.02|88.98|89.09|89.05|88.96|88.94|76375
1654075500000|2022-06-01 09:25:00|89|88.99|89.17|89.12|89.19|89.13|88.97|88.94|63174
1654075800000|2022-06-01 09:30:00|89.18|89.14|89.1|89.03|89.29|89.26|89.02|88.94|179367
1654076100000|2022-06-01 09:35:00|89.08|89.04|88.92|88.9|89.1|89.05|88.91|88.88|70428
1654076400000|2022-06-01 09:40:00|88.91|88.88|88.87|88.85|88.98|88.94|88.85|88.81|43230
1654076700000|2022-06-01 09:45:00|88.86|88.83|88.87|88.82|88.9|88.87|88.78|88.74|46499
1654077000000|2022-06-01 09:50:00|88.86|88.81|88.84|88.79|88.89|88.84|88.75|88.7|28426
1654077300000|2022-06-01 09:55:00|88.85|88.8|88.83|88.79|88.94|88.91|88.83|88.79|47010
1654077600000|2022-06-01 10:00:00|88.84|88.78|88.7|88.65|88.88|88.84|88.67|88.63|26260
1654077900000|2022-06-01 10:05:00|88.69|88.64|88.66|88.64|88.71|88.66|88.6|88.55|20868
1654078200000|2022-06-01 10:10:00|88.65|88.62|88.59|88.55|88.66|88.62|88.57|88.54|26997
1654078500000|2022-06-01 10:15:00|88.6|88.54|88.68|88.63|88.68|88.66|88.57|88.54|100512
1654078800000|2022-06-01 10:20:00|88.67|88.64|88.76|88.7|88.83|88.78|88.62|88.57|45569
1654079100000|2022-06-01 10:25:00|88.75|88.73|89.13|89.08|89.21|89.11|88.72|88.69|506222
1654079400000|2022-06-01 10:30:00|89.12|89.1|89.22|89.16|89.22|89.16|89.1|89.04|74756
1654079700000|2022-06-01 10:35:00|89.21|89.14|89.09|89.03|89.3|89.21|89.07|89.01|88548
1654080000000|2022-06-01 10:40:00|89.11|89.04|88.98|88.92|89.11|89.06|88.89|88.84|45132
1654080300000|2022-06-01 10:45:00|89|88.93|88.88|88.84|89.05|88.99|88.87|88.83|68917
1654080600000|2022-06-01 10:50:00|88.89|88.83|88.81|88.77|88.96|88.91|88.8|88.75|74182
1654080900000|2022-06-01 10:55:00|88.8|88.76|88.74|88.7|88.82|88.78|88.74|88.69|70596
1654081200000|2022-06-01 11:00:00|88.73|88.69|88.78|88.73|88.81|88.76|88.7|88.64|48737
1654081500000|2022-06-01 11:05:00|88.79|88.74|88.95|88.93|88.99|88.96|88.79|88.74|97934
1654081800000|2022-06-01 11:10:00|88.98|88.94|88.95|88.92|88.99|88.96|88.9|88.85|62659
1654082100000|2022-06-01 11:15:00|88.96|88.94|88.98|88.94|89.06|89.03|88.93|88.9|70662
1654082400000|2022-06-01 11:20:00|89|88.96|89.04|89|89.11|89.09|88.98|88.96|117698
1654082700000|2022-06-01 11:25:00|89.06|89.01|89.07|89.03|89.14|89.1|89.06|89.01|122974
1654083000000|2022-06-01 11:30:00|89.06|89.02|89.17|89.15|89.3|89.26|89.02|88.99|356641
1654083300000|2022-06-01 11:35:00|89.16|89.14|89.28|89.24|89.41|89.35|89.16|89.13|250848
1654083600000|2022-06-01 11:40:00|89.29|89.25|89.37|89.33|89.39|89.33|89.22|89.2|116743
1654083900000|2022-06-01 11:45:00|89.38|89.34|89.45|89.42|89.45|89.42|89.37|89.32|59197
1654084200000|2022-06-01 11:50:00|89.46|89.41|89.49|89.44|89.55|89.51|89.42|89.38|130159
1654084500000|2022-06-01 11:55:00|89.47|89.43|89.45|89.41|89.52|89.48|89.38|89.34|241280
1654084800000|2022-06-01 12:00:00|89.46|89.42|89.42|89.38|89.6|89.58|89.39|89.35|1507921
1654085100000|2022-06-01 12:05:00|89.43|89.39|89.32|89.29|89.43|89.39|89.31|89.28|65078
1654085400000|2022-06-01 12:10:00|89.31|89.28|89.23|89.19|89.34|89.28|89.18|89.15|55487
1654085700000|2022-06-01 12:15:00|89.21|89.18|89.24|89.2|89.33|89.27|89.19|89.15|35010
1654086000000|2022-06-01 12:20:00|89.23|89.21|89.18|89.15|89.28|89.23|89.17|89.15|40233
1654086300000|2022-06-01 12:25:00|89.17|89.14|89.14|89.09|89.27|89.23|89.06|89.04|77548
1654086600000|2022-06-01 12:30:00|89.15|89.1|89.04|88.99|89.15|89.12|89|88.97|93058
1654086900000|2022-06-01 12:35:00|89.03|89|89|88.96|89.05|89.03|88.95|88.9|201131
1654087200000|2022-06-01 12:40:00|89.03|88.97|89.06|89.03|89.13|89.09|88.98|88.97|81157
1654087500000|2022-06-01 12:45:00|89.09|89.02|88.88|88.85|89.12|89.08|88.84|88.8|45245
1654087800000|2022-06-01 12:50:00|88.87|88.83|89.12|89.07|89.15|89.12|88.86|88.82|76131
1654088100000|2022-06-01 12:55:00|89.13|89.09|89.16|89.12|89.16|89.14|89.07|89.03|62091
1654088400000|2022-06-01 13:00:00|89.17|89.11|89.24|89.2|89.29|89.25|89.14|89.09|151826
1654088700000|2022-06-01 13:05:00|89.26|89.21|89.34|89.29|89.41|89.36|89.26|89.21|100404
1654089000000|2022-06-01 13:10:00|89.33|89.28|89.28|89.24|89.33|89.28|89.27|89.22|30459
1654089300000|2022-06-01 13:15:00|89.26|89.23|89.6|89.54|89.6|89.57|89.26|89.22|188372
1654089600000|2022-06-01 13:20:00|89.59|89.53|89.53|89.5|89.6|89.57|89.5|89.48|162417
1654089900000|2022-06-01 13:25:00|89.54|89.51|89.69|89.65|89.78|89.73|89.54|89.51|126509
1654090200000|2022-06-01 13:30:00|89.68|89.63|89.6|89.57|89.82|89.77|89.57|89.54|228686
1654090500000|2022-06-01 13:35:00|89.59|89.56|89.38|89.36|89.6|89.58|89.37|89.33|127774
1654090800000|2022-06-01 13:40:00|89.37|89.34|89.39|89.36|89.49|89.43|89.29|89.27|44438
1654091100000|2022-06-01 13:45:00|89.4|89.37|89.35|89.33|89.52|89.47|89.31|89.27|102011
1654091400000|2022-06-01 13:50:00|89.36|89.34|89.24|89.22|89.42|89.38|89.18|89.16|76090
1654091700000|2022-06-01 13:55:00|89.27|89.24|88.97|88.91|89.29|89.25|88.82|88.79|239837
1654092000000|2022-06-01 14:00:00|88.96|88.93|88.92|88.88|89.2|89.12|88.89|88.84|224060
1654092300000|2022-06-01 14:05:00|88.93|88.87|88.72|88.68|88.93|88.9|88.65|88.62|158693
1654092600000|2022-06-01 14:10:00|88.73|88.66|88.83|88.8|88.92|88.87|88.72|88.66|155524
1654092900000|2022-06-01 14:15:00|88.82|88.78|88.93|88.89|88.93|88.91|88.76|88.71|190655
1654093200000|2022-06-01 14:20:00|88.92|88.9|88.98|88.94|89.08|89.04|88.8|88.77|283077
1654093500000|2022-06-01 14:25:00|88.99|88.95|89.15|89.11|89.19|89.14|88.98|88.95|145968
1654093800000|2022-06-01 14:30:00|89.16|89.13|89.25|89.22|89.33|89.29|89.14|89.11|183547
1654094100000|2022-06-01 14:35:00|89.24|89.2|89.2|89.16|89.26|89.24|88.94|88.89|166279
1654094400000|2022-06-01 14:40:00|89.19|89.15|89.28|89.24|89.31|89.28|89.13|89.09|101104
1654094700000|2022-06-01 14:45:00|89.27|89.25|88.97|88.93|89.36|89.31|88.93|88.88|118702
1654095000000|2022-06-01 14:50:00|88.96|88.92|89.02|88.99|89.11|89.07|88.84|88.79|254038
1654095300000|2022-06-01 14:55:00|89.03|89|89.22|89.19|89.28|89.23|89.03|89|124206
1654095600000|2022-06-01 15:00:00|89.21|89.18|88.87|88.83|89.22|89.18|88.86|88.8|235228
1654095900000|2022-06-01 15:05:00|88.86|88.81|89.02|88.96|89.05|89.01|88.83|88.8|418036
1654096200000|2022-06-01 15:10:00|89.01|88.97|88.81|88.78|89.12|89.09|88.77|88.72|175282
1654096500000|2022-06-01 15:15:00|88.82|88.79|88.45|88.41|88.82|88.8|88.43|88.38|221675
1654096800000|2022-06-01 15:20:00|88.44|88.37|88.54|88.51|88.57|88.56|88.37|88.31|361464
1654097100000|2022-06-01 15:25:00|88.53|88.5|88.53|88.48|88.57|88.55|88.48|88.44|384886
1654498800000|2022-06-06 07:00:00|90|89.5|90.16|90.04|91|90.73|89.17|89|1624881
1654499100000|2022-06-06 07:05:00|90.17|90.06|91.06|90.97|91.14|91.03|89.87|89.7|914264
1654499400000|2022-06-06 07:10:00|91|90.94|90.33|90.27|91.03|91|90.32|90.19|353250
1654499700000|2022-06-06 07:15:00|90.34|90.31|90.27|90.2|90.58|90.53|90.21|90.13|295531
1654500000000|2022-06-06 07:20:00|90.26|90.21|90.8|90.71|90.81|90.76|90.23|90.17|185522
1654500300000|2022-06-06 07:25:00|90.77|90.7|91.13|91.06|91.14|91.1|90.67|90.59|335756
1654500600000|2022-06-06 07:30:00|91.12|91.04|90.9|90.82|91.13|91.07|90.83|90.79|451756
1654500900000|2022-06-06 07:35:00|90.91|90.84|91.18|91.13|91.2|91.16|90.89|90.81|357395
1654501200000|2022-06-06 07:40:00|91.17|91.14|91.16|91.11|91.3|91.27|91.15|91.1|170536
1654501500000|2022-06-06 07:45:00|91.15|91.12|91.61|91.59|91.63|91.6|91.15|91.12|281329
1654501800000|2022-06-06 07:50:00|91.6|91.58|91.82|91.78|91.91|91.86|91.58|91.54|205573
1654502100000|2022-06-06 07:55:00|91.81|91.75|92.22|92.14|92.22|92.15|91.77|91.74|490863
1654502400000|2022-06-06 08:00:00|92.21|92.15|92.32|92.25|92.41|92.38|92.2|92.14|435038
1654502700000|2022-06-06 08:05:00|92.33|92.27|92.23|92.19|92.35|92.32|92.22|92.17|314037
1654503000000|2022-06-06 08:10:00|92.22|92.18|92.14|92.09|92.25|92.23|92.11|92.05|400545
1654503300000|2022-06-06 08:15:00|92.15|92.08|92.14|92.08|92.15|92.09|91.98|91.92|306996
1654503600000|2022-06-06 08:20:00|92.15|92.09|92.07|92.04|92.2|92.15|92.06|92|158392
1654503900000|2022-06-06 08:25:00|92.08|92.05|92.17|92.13|92.2|92.18|92.07|92.03|256803
1654504200000|2022-06-06 08:30:00|92.2|92.14|92.3|92.25|92.33|92.3|92.17|92.13|212455
1654504500000|2022-06-06 08:35:00|92.31|92.26|92.39|92.34|92.49|92.45|92.3|92.25|464129
1654504800000|2022-06-06 08:40:00|92.4|92.35|92.5|92.47|92.63|92.56|92.4|92.35|691514
1654505100000|2022-06-06 08:45:00|92.49|92.45|92.53|92.49|92.62|92.59|92.47|92.45|189571
1654505400000|2022-06-06 08:50:00|92.55|92.5|92.51|92.46|92.66|92.6|92.44|92.38|297565
1654505700000|2022-06-06 08:55:00|92.5|92.43|92.42|92.38|92.55|92.49|92.41|92.35|83488
1654506000000|2022-06-06 09:00:00|92.43|92.37|92.4|92.37|92.49|92.44|92.32|92.28|278854
1654506300000|2022-06-06 09:05:00|92.43|92.38|92.47|92.44|92.68|92.62|92.42|92.37|721751
1654506600000|2022-06-06 09:10:00|92.48|92.45|92.46|92.42|92.52|92.48|92.42|92.39|126508
1654506900000|2022-06-06 09:15:00|92.48|92.43|92.67|92.61|92.81|92.8|92.47|92.43|548545
1654507200000|2022-06-06 09:20:00|92.66|92.6|92.77|92.71|92.78|92.72|92.58|92.55|111402
1654507500000|2022-06-06 09:25:00|92.76|92.72|92.65|92.61|92.78|92.73|92.62|92.58|137143
1654507800000|2022-06-06 09:30:00|92.64|92.6|92.54|92.49|92.64|92.6|92.5|92.44|161069
1654508100000|2022-06-06 09:35:00|92.53|92.48|92.54|92.5|92.57|92.54|92.46|92.41|130518
1654508400000|2022-06-06 09:40:00|92.53|92.52|92.58|92.53|92.59|92.57|92.4|92.35|101475
1654508700000|2022-06-06 09:45:00|92.57|92.54|92.55|92.5|92.61|92.58|92.51|92.49|123027
1654509000000|2022-06-06 09:50:00|92.54|92.51|92.46|92.41|92.6|92.55|92.45|92.39|58996
1654509300000|2022-06-06 09:55:00|92.45|92.39|92.5|92.46|92.5|92.46|92.38|92.34|76492
1654509600000|2022-06-06 10:00:00|92.49|92.47|92.59|92.53|92.68|92.63|92.45|92.4|164587
1654509900000|2022-06-06 10:05:00|92.6|92.54|92.64|92.58|92.74|92.69|92.59|92.52|335403
1654510200000|2022-06-06 10:10:00|92.63|92.57|92.63|92.6|92.7|92.65|92.6|92.57|118116
1654510500000|2022-06-06 10:15:00|92.62|92.57|92.67|92.63|92.7|92.68|92.6|92.56|99632
1654510800000|2022-06-06 10:20:00|92.68|92.64|92.47|92.41|92.7|92.65|92.42|92.35|386312
1654511100000|2022-06-06 10:25:00|92.45|92.39|92.26|92.21|92.45|92.39|92.22|92.19|78352
1654511400000|2022-06-06 10:30:00|92.28|92.22|91.87|91.81|92.3|92.24|91.87|91.8|228652
1654511700000|2022-06-06 10:35:00|91.86|91.8|91.92|91.88|91.96|91.92|91.69|91.65|208126
1654512000000|2022-06-06 10:40:00|91.94|91.9|92.06|92.03|92.09|92.03|91.94|91.89|84492
1654512300000|2022-06-06 10:45:00|92.07|92.02|91.76|91.69|92.07|92.03|91.65|91.6|453633
1654512600000|2022-06-06 10:50:00|91.77|91.72|91.72|91.68|91.91|91.83|91.71|91.65|118296
1654512900000|2022-06-06 10:55:00|91.71|91.66|91.49|91.43|91.71|91.67|91.46|91.4|156017
1654513200000|2022-06-06 11:00:00|91.51|91.41|91.68|91.63|91.7|91.64|91.47|91.4|90962
1654513500000|2022-06-06 11:05:00|91.69|91.62|91.93|91.87|91.95|91.9|91.67|91.62|185871
1654513800000|2022-06-06 11:10:00|91.94|91.88|91.95|91.92|91.95|91.92|91.89|91.86|125022
1654514100000|2022-06-06 11:15:00|91.96|91.93|91.96|91.92|91.97|91.93|91.88|91.82|139706
1654514400000|2022-06-06 11:20:00|91.98|91.93|92.02|91.97|92.12|92.07|91.96|91.93|72199
1654514700000|2022-06-06 11:25:00|92.01|91.96|91.94|91.9|92.02|91.98|91.93|91.87|35752
1654515000000|2022-06-06 11:30:00|91.95|91.91|91.8|91.76|92.09|92.05|91.79|91.76|139670
1654515300000|2022-06-06 11:35:00|91.79|91.74|91.55|91.52|91.79|91.76|91.52|91.49|110356
1654515600000|2022-06-06 11:40:00|91.54|91.5|91.77|91.74|91.77|91.76|91.53|91.49|201643
1654515900000|2022-06-06 11:45:00|91.78|91.75|91.91|91.88|91.96|91.92|91.69|91.65|247553
1654516200000|2022-06-06 11:50:00|91.9|91.86|91.99|91.96|91.99|91.96|91.82|91.77|62974
1654516500000|2022-06-06 11:55:00|91.98|91.95|92|91.95|92.01|91.98|91.93|91.88|108550
1654516800000|2022-06-06 12:00:00|91.99|91.96|92.14|92.1|92.17|92.13|91.99|91.95|95397
1654517100000|2022-06-06 12:05:00|92.15|92.11|92.14|92.11|92.17|92.14|92.08|92.03|80968
1654517400000|2022-06-06 12:10:00|92.16|92.12|92.1|92.04|92.22|92.18|92.09|92.04|92252
1654517700000|2022-06-06 12:15:00|92.09|92.05|92.07|92.03|92.12|92.1|92.04|92|77539
1654518000000|2022-06-06 12:20:00|92.08|92.04|92.15|92.12|92.17|92.14|92.04|92.01|123997
1654518300000|2022-06-06 12:25:00|92.14|92.11|92.21|92.17|92.26|92.21|92.11|92.07|131316
1654518600000|2022-06-06 12:30:00|92.2|92.16|92.25|92.2|92.26|92.21|92.14|92.11|73804
1654518900000|2022-06-06 12:35:00|92.24|92.21|92.65|92.61|92.65|92.61|92.23|92.18|218623
1654519200000|2022-06-06 12:40:00|92.64|92.62|92.83|92.79|92.9|92.86|92.64|92.62|158910
1654519500000|2022-06-06 12:45:00|92.84|92.78|92.88|92.82|92.9|92.87|92.8|92.76|84841
1654519800000|2022-06-06 12:50:00|92.89|92.83|92.99|92.93|93|92.95|92.81|92.76|207309
1654520100000|2022-06-06 12:55:00|92.98|92.95|92.87|92.82|93.12|93.06|92.84|92.79|386271
1654520400000|2022-06-06 13:00:00|92.86|92.83|93.05|93|93.06|93.01|92.75|92.71|253977
1654520700000|2022-06-06 13:05:00|93.06|93.01|92.86|92.81|93.1|93.07|92.79|92.76|361893
1654521000000|2022-06-06 13:10:00|92.87|92.83|92.86|92.8|92.88|92.84|92.74|92.68|85501
1654521300000|2022-06-06 13:15:00|92.85|92.81|92.99|92.95|93.02|92.99|92.74|92.69|260913
1654521600000|2022-06-06 13:20:00|92.98|92.93|92.98|92.94|93.01|92.99|92.87|92.84|100757
1654521900000|2022-06-06 13:25:00|92.99|92.95|93.07|93.03|93.16|93.13|92.97|92.91|202582
1654522200000|2022-06-06 13:30:00|93.08|93.07|92.98|92.93|93.11|93.08|92.89|92.83|804354
1654522500000|2022-06-06 13:35:00|92.97|92.96|92.57|92.55|92.97|92.96|92.34|92.29|347450
1654522800000|2022-06-06 13:40:00|92.58|92.53|92.81|92.79|93.05|93.01|92.54|92.5|845653
1654523100000|2022-06-06 13:45:00|92.8|92.76|92.57|92.53|92.8|92.76|92.45|92.39|264404
1654523400000|2022-06-06 13:50:00|92.6|92.55|92.97|92.92|92.97|92.92|92.58|92.54|152287
1654523700000|2022-06-06 13:55:00|92.99|92.91|93.08|93.04|93.19|93.15|92.91|92.89|335975
1654524000000|2022-06-06 14:00:00|93.07|93.05|93.09|93.04|93.26|93.23|92.96|92.92|159718
1654524300000|2022-06-06 14:05:00|93.08|93.05|93.24|93.2|93.28|93.23|93.04|93|104648
1654524600000|2022-06-06 14:10:00|93.26|93.21|93.15|93.13|93.3|93.27|93.14|93.1|69751
1654524900000|2022-06-06 14:15:00|93.14|93.14|93.21|93.17|93.28|93.23|92.94|92.91|289438
1654525200000|2022-06-06 14:20:00|93.2|93.18|93.12|93.07|93.2|93.19|93.09|93.05|165653
1654525500000|2022-06-06 14:25:00|93.11|93.08|93.13|93.09|93.3|93.26|93.06|93.02|287075
1654525800000|2022-06-06 14:30:00|93.12|93.1|93.79|93.74|93.84|93.79|93.1|93.09|544737
1654526100000|2022-06-06 14:35:00|93.78|93.76|93.44|93.4|93.78|93.77|93.43|93.36|333358
1654526400000|2022-06-06 14:40:00|93.45|93.41|93.36|93.32|93.47|93.41|93.28|93.23|173446
1654526700000|2022-06-06 14:45:00|93.35|93.31|93.48|93.43|93.48|93.44|93.35|93.3|125907
1654527000000|2022-06-06 14:50:00|93.47|93.44|93.43|93.41|93.53|93.49|93.4|93.39|303437
1654527300000|2022-06-06 14:55:00|93.46|93.42|93.49|93.46|93.51|93.47|93.38|93.34|157190
1654527600000|2022-06-06 15:00:00|93.48|93.45|93.4|93.37|93.48|93.45|93.29|93.25|325230
1654527900000|2022-06-06 15:05:00|93.39|93.35|93.53|93.48|93.59|93.55|93.32|93.27|220731
1654528200000|2022-06-06 15:10:00|93.52|93.49|93.46|93.41|93.57|93.54|93.44|93.4|438877
1654528500000|2022-06-06 15:15:00|93.44|93.4|92.93|92.89|93.48|93.45|92.92|92.87|865976
1654528800000|2022-06-06 15:20:00|92.92|92.87|93.07|93.04|93.19|93.13|92.88|92.82|569606
1654529100000|2022-06-06 15:25:00|93.1|93.05|93.23|93.16|93.31|93.24|93.07|93.05|532519
1654585200000|2022-06-07 07:00:00|92.04|91.53|92.34|92.24|93|92.9|91.84|91.51|444836
1654585500000|2022-06-07 07:05:00|92.33|92.25|92.05|91.98|92.36|92.29|91.92|91.82|566860
1654585800000|2022-06-07 07:10:00|92.07|91.94|92.18|92.11|92.28|92.22|91.92|91.85|333551
1654586100000|2022-06-07 07:15:00|92.19|92.12|92.34|92.27|92.46|92.38|92.19|92.12|241433
1654586400000|2022-06-07 07:20:00|92.31|92.23|92.2|92.16|92.39|92.32|91.95|91.87|220994
1654586700000|2022-06-07 07:25:00|92.19|92.11|92|91.93|92.2|92.13|91.9|91.88|110111
1654587000000|2022-06-07 07:30:00|91.99|91.95|92.03|91.98|92.4|92.32|91.94|91.89|327191
1654587300000|2022-06-07 07:35:00|92.02|91.99|91.97|91.9|92.19|92.08|91.77|91.71|413500
1654587600000|2022-06-07 07:40:00|91.96|91.91|91.43|91.37|91.96|91.91|91.42|91.37|182605
1654587900000|2022-06-07 07:45:00|91.44|91.39|91.64|91.58|91.77|91.69|91.44|91.37|139317
1654588200000|2022-06-07 07:50:00|91.63|91.59|91.73|91.68|91.88|91.81|91.63|91.58|127196
1654588500000|2022-06-07 07:55:00|91.74|91.69|92|91.95|92.01|91.95|91.71|91.66|239321
1654588800000|2022-06-07 08:00:00|92.03|91.96|92.12|92.06|92.17|92.14|91.98|91.92|130197
1654589100000|2022-06-07 08:05:00|92.13|92.08|92.44|92.37|92.45|92.37|92.07|92|169036
1654589400000|2022-06-07 08:10:00|92.45|92.36|92.34|92.31|92.45|92.37|92.32|92.28|90793
1654589700000|2022-06-07 08:15:00|92.32|92.29|92.41|92.37|92.43|92.38|92.15|92.1|48059
1654590000000|2022-06-07 08:20:00|92.4|92.34|92.67|92.63|92.67|92.63|92.32|92.28|128769
1654590300000|2022-06-07 08:25:00|92.69|92.64|92.99|92.95|93.09|93.02|92.64|92.62|211678
1654590600000|2022-06-07 08:30:00|92.98|92.94|93.17|93.12|93.23|93.17|92.93|92.88|100441
1654590900000|2022-06-07 08:35:00|93.18|93.13|93.2|93.15|93.28|93.23|93.13|93.06|74358
1654591200000|2022-06-07 08:40:00|93.19|93.14|93.21|93.17|93.21|93.19|93.09|93.04|92327
1654591500000|2022-06-07 08:45:00|93.2|93.14|92.98|92.94|93.25|93.2|92.97|92.92|75909
1654591800000|2022-06-07 08:50:00|93|92.93|92.9|92.83|93.09|93.03|92.85|92.78|84595
1654592100000|2022-06-07 08:55:00|92.91|92.84|92.98|92.92|93|92.97|92.9|92.84|159655
1654592400000|2022-06-07 09:00:00|92.97|92.93|92.98|92.93|93.09|93.06|92.97|92.92|56457
1654592700000|2022-06-07 09:05:00|92.99|92.94|93.01|92.95|93.06|93.01|92.93|92.88|77111
1654593000000|2022-06-07 09:10:00|93|92.96|92.85|92.82|93|92.97|92.74|92.68|30140
1654593300000|2022-06-07 09:15:00|92.84|92.8|92.82|92.8|92.86|92.84|92.8|92.75|85858
1654593600000|2022-06-07 09:20:00|92.84|92.81|92.85|92.82|92.92|92.88|92.84|92.78|48441
1654593900000|2022-06-07 09:25:00|92.86|92.83|92.77|92.73|92.92|92.9|92.77|92.73|29128
1654594200000|2022-06-07 09:30:00|92.76|92.7|92.6|92.56|92.8|92.75|92.6|92.55|49629
1654594500000|2022-06-07 09:35:00|92.59|92.54|92.51|92.47|92.6|92.55|92.5|92.45|68097
1654594800000|2022-06-07 09:40:00|92.5|92.48|92.41|92.35|92.53|92.49|92.35|92.29|48283
1654595100000|2022-06-07 09:45:00|92.4|92.34|92.22|92.16|92.4|92.34|92.16|92.11|60800
1654595400000|2022-06-07 09:50:00|92.21|92.17|92.3|92.26|92.3|92.28|92.18|92.13|40778
1654595700000|2022-06-07 09:55:00|92.29|92.27|92.1|92.07|92.3|92.27|92.07|92.04|25804
1654596000000|2022-06-07 10:00:00|92.09|92.06|92.35|92.32|92.35|92.33|92.07|92.06|77780
1654596300000|2022-06-07 10:05:00|92.37|92.33|92.5|92.46|92.52|92.47|92.37|92.32|65915
1654596600000|2022-06-07 10:10:00|92.51|92.47|92.58|92.54|92.61|92.57|92.43|92.39|183175
1654596900000|2022-06-07 10:15:00|92.59|92.55|92.35|92.3|92.59|92.55|92.34|92.28|66565
1654597200000|2022-06-07 10:20:00|92.34|92.31|92.37|92.3|92.41|92.34|92.23|92.18|143372
1654597500000|2022-06-07 10:25:00|92.36|92.32|92.51|92.48|92.57|92.54|92.32|92.27|67544
1654597800000|2022-06-07 10:30:00|92.5|92.46|92.67|92.61|92.68|92.63|92.44|92.42|45385
1654598100000|2022-06-07 10:35:00|92.66|92.62|92.6|92.56|92.67|92.65|92.57|92.54|49541
1654598400000|2022-06-07 10:40:00|92.59|92.54|92.6|92.55|92.6|92.56|92.53|92.5|22040
1654598700000|2022-06-07 10:45:00|92.59|92.56|92.53|92.5|92.64|92.6|92.52|92.5|20964
1654599000000|2022-06-07 10:50:00|92.54|92.51|92.65|92.61|92.68|92.64|92.54|92.51|22694
1654599300000|2022-06-07 10:55:00|92.64|92.59|92.24|92.19|92.64|92.59|92.18|92.17|230792
1654599600000|2022-06-07 11:00:00|92.25|92.21|92.08|92.04|92.31|92.24|92.02|91.98|154977
1654599900000|2022-06-07 11:05:00|92.1|92.05|92.18|92.12|92.24|92.19|92|91.95|155896
1654600200000|2022-06-07 11:10:00|92.19|92.15|92.05|92|92.24|92.19|92|91.99|75909
1654600500000|2022-06-07 11:15:00|92.04|91.97|92.38|92.33|92.38|92.33|91.96|91.91|86966
1654600800000|2022-06-07 11:20:00|92.37|92.34|92.44|92.4|92.48|92.43|92.35|92.29|98033
1654601100000|2022-06-07 11:25:00|92.43|92.38|92.69|92.63|92.79|92.74|92.4|92.38|56952
1654601400000|2022-06-07 11:30:00|92.7|92.64|92.64|92.6|92.72|92.69|92.6|92.55|60070
1654601700000|2022-06-07 11:35:00|92.65|92.61|92.65|92.59|92.7|92.66|92.6|92.56|37651
1654602000000|2022-06-07 11:40:00|92.64|92.6|92.55|92.5|92.66|92.63|92.55|92.49|24146
1654602300000|2022-06-07 11:45:00|92.54|92.49|92.6|92.55|92.67|92.62|92.5|92.46|48180
1654602600000|2022-06-07 11:50:00|92.59|92.54|92.68|92.64|92.68|92.64|92.55|92.5|71545
1654602900000|2022-06-07 11:55:00|92.67|92.62|92.85|92.8|92.85|92.81|92.65|92.61|40350
1654603200000|2022-06-07 12:00:00|92.84|92.81|92.67|92.62|92.92|92.86|92.63|92.59|143736
1654603500000|2022-06-07 12:05:00|92.66|92.63|92.73|92.7|92.9|92.88|92.64|92.62|217421
1654603800000|2022-06-07 12:10:00|92.74|92.71|92.73|92.68|93|92.95|92.73|92.67|222120
1654604100000|2022-06-07 12:15:00|92.72|92.66|92.52|92.48|92.72|92.67|92.41|92.36|114523
1654604400000|2022-06-07 12:20:00|92.54|92.5|92.46|92.44|92.59|92.53|92.42|92.37|82462
1654604700000|2022-06-07 12:25:00|92.45|92.45|92.57|92.55|92.59|92.56|92.36|92.31|29160
1654605000000|2022-06-07 12:30:00|92.59|92.56|92.54|92.48|92.65|92.58|92.37|92.33|25843
1654605300000|2022-06-07 12:35:00|92.53|92.49|92.29|92.25|92.54|92.5|92.29|92.23|51184
1654605600000|2022-06-07 12:40:00|92.28|92.24|92.15|92.12|92.28|92.24|92.1|92.05|43465
1654605900000|2022-06-07 12:45:00|92.14|92.11|92.15|92.1|92.24|92.18|92.04|92|122572
1654606200000|2022-06-07 12:50:00|92.16|92.12|92.03|92|92.26|92.2|92.02|92|128146
1654606500000|2022-06-07 12:55:00|92.02|91.99|92.13|92.1|92.14|92.12|91.92|91.88|49248
1654606800000|2022-06-07 13:00:00|92.16|92.11|92.29|92.26|92.33|92.27|92.1|92.07|66299
1654607100000|2022-06-07 13:05:00|92.27|92.24|92.25|92.24|92.34|92.28|92.24|92.21|64207
1654607400000|2022-06-07 13:10:00|92.24|92.23|92.07|92.05|92.25|92.23|92.07|92.03|41588
1654607700000|2022-06-07 13:15:00|92.08|92.06|92.08|92.04|92.13|92.1|92.05|92.02|40028
1654608000000|2022-06-07 13:20:00|92.07|92.05|92.05|92.02|92.1|92.07|91.96|91.95|97641
1654608300000|2022-06-07 13:25:00|92.07|92.03|92.11|92.07|92.19|92.13|91.98|91.95|220187
1654608600000|2022-06-07 13:30:00|92.1|92.08|92.2|92.17|92.29|92.24|91.99|91.96|244495
1654608900000|2022-06-07 13:35:00|92.19|92.15|92.09|92.05|92.34|92.3|92.08|92.04|69886
1654609200000|2022-06-07 13:40:00|92.08|92.04|92.04|92|92.21|92.17|92|91.94|68949
1654609500000|2022-06-07 13:45:00|92.03|91.99|91.99|91.96|92.13|92.08|91.88|91.84|124525
1654609800000|2022-06-07 13:50:00|92.01|91.97|92.11|92.07|92.14|92.12|92.01|91.95|67782
1654610100000|2022-06-07 13:55:00|92.13|92.08|91.87|91.81|92.14|92.11|91.82|91.8|91127
1654610400000|2022-06-07 14:00:00|91.86|91.82|91.77|91.74|91.95|91.91|91.77|91.72|287184
1654610700000|2022-06-07 14:05:00|91.78|91.75|91.65|91.59|91.8|91.78|91.51|91.49|787848
1654611000000|2022-06-07 14:10:00|91.66|91.58|91.84|91.8|91.9|91.88|91.65|91.58|176363
1654611300000|2022-06-07 14:15:00|91.86|91.82|92|91.97|92.01|91.99|91.76|91.71|115709
1654611600000|2022-06-07 14:20:00|92.01|91.98|92.1|92.07|92.17|92.13|91.94|91.89|35839
1654611900000|2022-06-07 14:25:00|92.09|92.06|92.37|92.34|92.38|92.35|92.01|91.99|172008
1654612200000|2022-06-07 14:30:00|92.36|92.33|92.19|92.15|92.45|92.4|92.19|92.15|302262
1654612500000|2022-06-07 14:35:00|92.18|92.13|92.3|92.27|92.31|92.27|92.11|92.06|86253
1654612800000|2022-06-07 14:40:00|92.29|92.25|92.38|92.34|92.4|92.34|92.18|92.16|87152
1654613100000|2022-06-07 14:45:00|92.39|92.35|92.31|92.29|92.4|92.36|92.19|92.17|141086
1654613400000|2022-06-07 14:50:00|92.33|92.3|92.24|92.21|92.41|92.36|92.2|92.19|203629
1654613700000|2022-06-07 14:55:00|92.23|92.22|92.24|92.2|92.27|92.24|92.17|92.13|107628
1654614000000|2022-06-07 15:00:00|92.25|92.21|92.19|92.15|92.31|92.28|92.17|92.12|201450
1654614300000|2022-06-07 15:05:00|92.18|92.14|92.18|92.16|92.21|92.17|92.12|92.09|70248
1654614600000|2022-06-07 15:10:00|92.19|92.17|92.18|92.17|92.25|92.21|92.15|92.13|97150
1654614900000|2022-06-07 15:15:00|92.19|92.18|91.97|91.95|92.24|92.2|91.97|91.94|536648
1654615200000|2022-06-07 15:20:00|91.96|91.94|91.76|91.75|91.96|91.95|91.72|91.7|152869
1654615500000|2022-06-07 15:25:00|91.75|91.73|92.12|92.05|92.18|92.11|91.63|91.6|572348
1654671600000|2022-06-08 07:00:00|92.66|92.15|93.9|93.82|93.98|93.83|92.49|92.15|807448
1654671900000|2022-06-08 07:05:00|93.89|93.81|93.14|93|94.27|94.07|93|92.85|654621
1654672200000|2022-06-08 07:10:00|93.16|93.08|93.02|92.96|93.25|93.15|92.96|92.8|148733
1654672500000|2022-06-08 07:15:00|93.01|92.95|93.2|93.16|93.39|93.32|92.83|92.75|351104
1654672800000|2022-06-08 07:20:00|93.23|93.18|92.9|92.83|93.36|93.29|92.8|92.73|229870
1654673100000|2022-06-08 07:25:00|92.93|92.84|93.09|93|93.09|93|92.64|92.56|179416
1654673400000|2022-06-08 07:30:00|93.08|93.01|93.53|93.47|93.56|93.53|92.96|92.91|59814
1654673700000|2022-06-08 07:35:00|93.52|93.44|93.45|93.34|93.59|93.51|93.38|93.3|66788
1654674000000|2022-06-08 07:40:00|93.46|93.36|93.65|93.58|93.74|93.65|93.43|93.32|222993
1654674300000|2022-06-08 07:45:00|93.66|93.59|93.64|93.58|93.68|93.62|93.5|93.43|63797
1654674600000|2022-06-08 07:50:00|93.66|93.6|93.9|93.86|94.21|94.16|93.66|93.6|492041
1654674900000|2022-06-08 07:55:00|93.89|93.87|93.91|93.88|93.99|93.93|93.81|93.76|246563
1654675200000|2022-06-08 08:00:00|93.92|93.89|93.87|93.82|94.06|94.05|93.85|93.78|291562
1654675500000|2022-06-08 08:05:00|93.84|93.8|93.73|93.68|93.84|93.8|93.6|93.52|221344
1654675800000|2022-06-08 08:10:00|93.72|93.69|93.82|93.78|94|93.93|93.72|93.66|318085
1654676100000|2022-06-08 08:15:00|93.81|93.76|94.09|94.03|94.12|94.03|93.75|93.7|104866
1654676400000|2022-06-08 08:20:00|94.1|94.01|94.03|93.97|94.19|94.12|94.01|93.97|196943
1654676700000|2022-06-08 08:25:00|94.01|93.94|93.92|93.85|94.01|93.96|93.78|93.71|58334
1654677000000|2022-06-08 08:30:00|93.93|93.86|93.92|93.87|93.95|93.88|93.86|93.79|50276
1654677300000|2022-06-08 08:35:00|93.93|93.88|93.96|93.89|94.04|93.98|93.87|93.82|82760
1654677600000|2022-06-08 08:40:00|93.95|93.88|94|93.96|94.02|93.98|93.89|93.85|127081
1654677900000|2022-06-08 08:45:00|93.99|93.93|94.1|94.05|94.11|94.07|93.95|93.93|287981
1654678200000|2022-06-08 08:50:00|94.09|94.06|94.13|94.08|94.16|94.12|94.06|94.02|52222
1654678500000|2022-06-08 08:55:00|94.14|94.11|94.07|94.03|94.18|94.14|94.07|94.02|37492
1654678800000|2022-06-08 09:00:00|94.06|94.02|93.9|93.85|94.06|94.03|93.88|93.82|48236
1654679100000|2022-06-08 09:05:00|93.92|93.86|93.8|93.76|93.94|93.91|93.8|93.75|54616
1654679400000|2022-06-08 09:10:00|93.79|93.75|93.8|93.75|93.87|93.82|93.74|93.68|54938
1654679700000|2022-06-08 09:15:00|93.81|93.76|93.75|93.7|93.88|93.84|93.73|93.68|55162
1654680000000|2022-06-08 09:20:00|93.76|93.69|93.55|93.5|93.78|93.74|93.49|93.43|130335
1654680300000|2022-06-08 09:25:00|93.56|93.51|93.7|93.65|93.7|93.65|93.56|93.49|78625
1654680600000|2022-06-08 09:30:00|93.68|93.64|93.53|93.48|93.7|93.67|93.45|93.44|159670
1654680900000|2022-06-08 09:35:00|93.47|93.47|93.48|93.42|93.53|93.51|93.3|93.28|269557
1654681200000|2022-06-08 09:40:00|93.47|93.4|93.44|93.39|93.47|93.4|93.37|93.31|29860
1654681500000|2022-06-08 09:45:00|93.45|93.4|93.37|93.33|93.53|93.47|93.36|93.31|59030
1654681800000|2022-06-08 09:50:00|93.38|93.35|93.38|93.34|93.42|93.38|93.35|93.32|177642
1654682100000|2022-06-08 09:55:00|93.4|93.35|93.28|93.25|93.51|93.46|93.27|93.22|353640
1654682400000|2022-06-08 10:00:00|93.27|93.22|93.44|93.4|93.47|93.4|93.23|93.19|73219
1654682700000|2022-06-08 10:05:00|93.43|93.41|93.65|93.6|93.65|93.6|93.39|93.34|117819
1654683000000|2022-06-08 10:10:00|93.64|93.58|93.62|93.57|93.65|93.62|93.53|93.49|84097
1654683300000|2022-06-08 10:15:00|93.61|93.55|93.64|93.59|93.65|93.59|93.54|93.49|50236
1654683600000|2022-06-08 10:20:00|93.65|93.6|93.74|93.7|93.85|93.79|93.65|93.6|128045
1654683900000|2022-06-08 10:25:00|93.73|93.68|93.69|93.66|93.75|93.71|93.63|93.58|143248
1654684200000|2022-06-08 10:30:00|93.7|93.67|93.68|93.65|93.77|93.71|93.67|93.62|74910
1654684500000|2022-06-08 10:35:00|93.67|93.66|93.55|93.52|93.7|93.66|93.55|93.52|77691
1654684800000|2022-06-08 10:40:00|93.54|93.5|93.35|93.29|93.54|93.5|93.25|93.2|94054
1654685100000|2022-06-08 10:45:00|93.34|93.3|93.43|93.39|93.46|93.39|93.28|93.22|37717
1654685400000|2022-06-08 10:50:00|93.46|93.4|93.61|93.56|93.63|93.57|93.42|93.37|133912
1654685700000|2022-06-08 10:55:00|93.6|93.55|93.52|93.46|93.6|93.55|93.51|93.46|34328
1654686000000|2022-06-08 11:00:00|93.49|93.47|93.52|93.48|93.54|93.5|93.45|93.4|26032
1654686300000|2022-06-08 11:05:00|93.53|93.49|93.48|93.44|93.57|93.53|93.47|93.41|67159
1654686600000|2022-06-08 11:10:00|93.47|93.42|93.74|93.69|93.74|93.69|93.41|93.4|19276
1654686900000|2022-06-08 11:15:00|93.73|93.67|93.82|93.77|93.83|93.77|93.69|93.63|47482
1654687200000|2022-06-08 11:20:00|93.83|93.78|93.75|93.72|93.88|93.84|93.75|93.71|55712
1654687500000|2022-06-08 11:25:00|93.74|93.71|93.71|93.68|93.8|93.74|93.63|93.62|79150
1654687800000|2022-06-08 11:30:00|93.72|93.67|93.85|93.82|93.92|93.87|93.72|93.66|107565
1654688100000|2022-06-08 11:35:00|93.84|93.8|93.89|93.84|93.91|93.87|93.72|93.66|233359
1654688400000|2022-06-08 11:40:00|93.87|93.83|93.62|93.57|93.91|93.88|93.51|93.47|283169
1654688700000|2022-06-08 11:45:00|93.6|93.58|93.59|93.54|93.71|93.65|93.53|93.48|86788
1654689000000|2022-06-08 11:50:00|93.6|93.55|93.49|93.46|93.61|93.55|93.48|93.46|40010
1654689300000|2022-06-08 11:55:00|93.51|93.47|93.6|93.58|93.72|93.66|93.51|93.47|95790
1654689600000|2022-06-08 12:00:00|93.61|93.57|93.68|93.65|93.77|93.72|93.55|93.5|127956
1654689900000|2022-06-08 12:05:00|93.7|93.66|93.62|93.59|93.77|93.74|93.62|93.59|71443
1654690200000|2022-06-08 12:10:00|93.63|93.6|93.72|93.67|93.76|93.71|93.63|93.59|97830
1654690500000|2022-06-08 12:15:00|93.71|93.68|93.67|93.64|93.81|93.76|93.65|93.61|88246
1654690800000|2022-06-08 12:20:00|93.65|93.61|93.58|93.54|93.69|93.64|93.55|93.5|58066
1654691100000|2022-06-08 12:25:00|93.59|93.55|93.67|93.64|93.69|93.66|93.57|93.53|138979
1654691400000|2022-06-08 12:30:00|93.66|93.62|93.57|93.53|93.75|93.72|93.5|93.46|134732
1654691700000|2022-06-08 12:35:00|93.58|93.54|93.58|93.53|93.68|93.62|93.53|93.48|94643
1654692000000|2022-06-08 12:40:00|93.57|93.54|93.56|93.52|93.58|93.55|93.47|93.41|73662
1654692300000|2022-06-08 12:45:00|93.57|93.53|93.6|93.55|93.66|93.62|93.52|93.47|47087
1654692600000|2022-06-08 12:50:00|93.59|93.54|93.3|93.28|93.59|93.56|93.29|93.24|69822
1654692900000|2022-06-08 12:55:00|93.29|93.26|93.35|93.33|93.41|93.37|93.26|93.2|34442
1654693200000|2022-06-08 13:00:00|93.34|93.31|93.4|93.35|93.47|93.44|93.33|93.27|46574
1654693500000|2022-06-08 13:05:00|93.41|93.37|93.39|93.34|93.47|93.45|93.37|93.33|28721
1654693800000|2022-06-08 13:10:00|93.37|93.33|93.37|93.32|93.38|93.34|93.26|93.2|48469
1654694100000|2022-06-08 13:15:00|93.36|93.33|93.39|93.33|93.42|93.37|93.29|93.23|39698
1654694400000|2022-06-08 13:20:00|93.38|93.32|93.42|93.39|93.6|93.58|93.34|93.29|292725
1654694700000|2022-06-08 13:25:00|93.44|93.4|93.51|93.47|93.56|93.51|93.4|93.34|286167
1654695000000|2022-06-08 13:30:00|93.49|93.46|93.65|93.59|93.81|93.76|93.42|93.37|288559
1654695300000|2022-06-08 13:35:00|93.66|93.6|94.04|94.01|94.05|94.01|93.66|93.6|144696
1654695600000|2022-06-08 13:40:00|94.05|94|93.58|93.54|94.05|94|93.53|93.5|387928
1654695900000|2022-06-08 13:45:00|93.56|93.52|93.98|93.93|94.02|93.98|93.51|93.44|262507
1654696200000|2022-06-08 13:50:00|93.97|93.94|94.15|94.09|94.15|94.12|93.9|93.86|411634
1654696500000|2022-06-08 13:55:00|94.09|94.12|93.98|93.95|94.18|94.15|93.97|93.9|414930
1654696800000|2022-06-08 14:00:00|94|93.97|93.87|93.84|94.08|94.03|93.74|93.72|532537
1654697100000|2022-06-08 14:05:00|93.89|93.85|93.75|93.71|93.94|93.89|93.66|93.59|205607
1654697400000|2022-06-08 14:10:00|93.74|93.7|93.31|93.25|93.74|93.71|93.28|93.25|64160
1654697700000|2022-06-08 14:15:00|93.28|93.22|93.28|93.24|93.31|93.24|93|92.97|376927
1654698000000|2022-06-08 14:20:00|93.29|93.25|93.03|93.01|93.35|93.3|92.98|92.93|110354
1654698300000|2022-06-08 14:25:00|93.02|92.99|93.03|92.99|93.15|93.11|92.96|92.91|159143
1654698600000|2022-06-08 14:30:00|93.01|92.96|92.98|92.93|93.05|93.03|92.87|92.84|125756
1654698900000|2022-06-08 14:35:00|92.97|92.94|92.83|92.8|93.05|93.01|92.76|92.72|435047
1654699200000|2022-06-08 14:40:00|92.85|92.81|92.8|92.77|92.96|92.91|92.76|92.74|86487
1654699500000|2022-06-08 14:45:00|92.82|92.78|92.98|92.95|92.99|92.96|92.79|92.77|109927
1654699800000|2022-06-08 14:50:00|92.99|92.96|93.01|92.97|93.05|93|92.88|92.86|42689
1654700100000|2022-06-08 14:55:00|93|92.96|92.95|92.92|93.07|93.03|92.91|92.87|120679
1654700400000|2022-06-08 15:00:00|92.97|92.93|92.74|92.71|93.06|93.01|92.73|92.68|432951
1654700700000|2022-06-08 15:05:00|92.73|92.72|92.59|92.54|92.84|92.8|92.58|92.54|62901
1654701000000|2022-06-08 15:10:00|92.61|92.55|92.65|92.62|92.66|92.63|92.39|92.35|205282
1654701300000|2022-06-08 15:15:00|92.64|92.63|92.78|92.74|92.83|92.79|92.55|92.53|224172
1654701600000|2022-06-08 15:20:00|92.8|92.76|92.82|92.79|92.89|92.87|92.8|92.76|213793
1654701900000|2022-06-08 15:25:00|92.81|92.77|92.75|92.69|92.84|92.81|92.67|92.62|403898
1654758000000|2022-06-09 07:00:00|92.09|91.59|92.02|91.94|92.26|92.11|91.84|91.5|367061
1654758300000|2022-06-09 07:05:00|92.01|91.89|92.14|92.04|92.31|92.22|91.85|91.76|166925
1654758600000|2022-06-09 07:10:00|92.1|92.01|91.73|91.66|92.2|92.11|91.71|91.64|248115
1654758900000|2022-06-09 07:15:00|91.72|91.65|91.7|91.64|91.95|91.88|91.5|91.49|197694
1654759200000|2022-06-09 07:20:00|91.73|91.65|92.17|92.11|92.44|92.32|91.69|91.64|757239
1654759500000|2022-06-09 07:25:00|92.16|92.12|92.54|92.49|92.55|92.49|92.16|92.11|246305
1654759800000|2022-06-09 07:30:00|92.52|92.5|92.32|92.26|92.54|92.5|92.2|92.12|367871
1654760100000|2022-06-09 07:35:00|92.31|92.27|92.43|92.38|92.43|92.4|92.24|92.21|241093
1654760400000|2022-06-09 07:40:00|92.42|92.36|92.61|92.57|92.62|92.6|92.4|92.36|139242
1654760700000|2022-06-09 07:45:00|92.63|92.58|92.74|92.7|92.79|92.75|92.55|92.52|161330
1654761000000|2022-06-09 07:50:00|92.75|92.71|93.22|93.16|93.31|93.24|92.75|92.71|1160122
1654761300000|2022-06-09 07:55:00|93.21|93.15|93.36|93.31|93.42|93.35|93.2|93.13|82488
1654761600000|2022-06-09 08:00:00|93.33|93.3|93.15|93.09|93.36|93.31|93.15|93.09|208931
1654761900000|2022-06-09 08:05:00|93.14|93.08|92.91|92.86|93.16|93.12|92.77|92.7|198193
1654762200000|2022-06-09 08:10:00|92.92|92.87|92.51|92.43|92.98|92.95|92.49|92.43|461022
1654762500000|2022-06-09 08:15:00|92.5|92.44|91.86|91.81|92.52|92.47|91.83|91.75|135888
1654762800000|2022-06-09 08:20:00|91.89|91.82|92.11|92.07|92.16|92.12|91.8|91.75|363176
1654763100000|2022-06-09 08:25:00|92.1|92.06|92.15|92.13|92.18|92.14|92.07|92.01|172469
1654763400000|2022-06-09 08:30:00|92.14|92.12|92.21|92.17|92.22|92.17|92.01|91.96|156510
1654763700000|2022-06-09 08:35:00|92.2|92.16|92.23|92.21|92.32|92.27|92.15|92.08|90337
1654764000000|2022-06-09 08:40:00|92.24|92.22|92.39|92.35|92.48|92.43|92.24|92.22|57693
1654764300000|2022-06-09 08:45:00|92.38|92.34|92.49|92.44|92.58|92.54|92.31|92.28|96281
1654764600000|2022-06-09 08:50:00|92.48|92.43|92.65|92.61|92.7|92.68|92.47|92.4|655283
1654764900000|2022-06-09 08:55:00|92.64|92.6|92.61|92.59|92.65|92.62|92.48|92.44|146916
1654765200000|2022-06-09 09:00:00|92.63|92.6|92.71|92.67|92.87|92.8|92.59|92.57|425541
1654765500000|2022-06-09 09:05:00|92.7|92.66|92.87|92.81|92.87|92.81|92.66|92.6|55846
1654765800000|2022-06-09 09:10:00|92.86|92.8|92.7|92.68|92.86|92.82|92.7|92.67|30532
1654766100000|2022-06-09 09:15:00|92.72|92.67|92.84|92.8|92.87|92.81|92.69|92.67|104596
1654766400000|2022-06-09 09:20:00|92.83|92.79|92.67|92.61|92.88|92.85|92.65|92.59|61319
1654766700000|2022-06-09 09:25:00|92.66|92.62|92.44|92.41|92.67|92.64|92.44|92.39|27294
1654767000000|2022-06-09 09:30:00|92.45|92.42|92.66|92.62|92.67|92.62|92.44|92.4|59379
1654767300000|2022-06-09 09:35:00|92.65|92.63|92.82|92.77|92.83|92.77|92.65|92.63|27340
1654767600000|2022-06-09 09:40:00|92.81|92.74|92.78|92.74|92.81|92.8|92.76|92.72|28808
1654767900000|2022-06-09 09:45:00|92.77|92.75|92.8|92.76|92.87|92.82|92.73|92.7|46827
1654768200000|2022-06-09 09:50:00|92.79|92.75|92.57|92.52|92.79|92.75|92.56|92.5|46435
1654768500000|2022-06-09 09:55:00|92.56|92.53|92.49|92.45|92.61|92.57|92.38|92.31|140120
1654768800000|2022-06-09 10:00:00|92.48|92.46|92.38|92.34|92.49|92.46|92.36|92.31|25390
1654769100000|2022-06-09 10:05:00|92.37|92.35|92.52|92.49|92.55|92.49|92.35|92.31|72168
1654769400000|2022-06-09 10:10:00|92.51|92.47|92.23|92.2|92.53|92.5|92.23|92.19|54177
1654769700000|2022-06-09 10:15:00|92.22|92.18|91.78|91.71|92.22|92.18|91.73|91.7|113530
1654770000000|2022-06-09 10:20:00|91.77|91.7|92.02|92|92.05|92|91.75|91.7|43300
1654770300000|2022-06-09 10:25:00|92.01|91.97|92.24|92.2|92.26|92.22|91.94|91.89|88520
1654770600000|2022-06-09 10:30:00|92.25|92.21|92.31|92.27|92.33|92.27|92.17|92.12|31662
1654770900000|2022-06-09 10:35:00|92.32|92.28|92.33|92.27|92.46|92.44|92.31|92.26|169028
1654771200000|2022-06-09 10:40:00|92.32|92.24|92.37|92.34|92.46|92.4|92.29|92.24|393254
1654771500000|2022-06-09 10:45:00|92.39|92.35|92.29|92.24|92.41|92.35|92.21|92.15|50118
1654771800000|2022-06-09 10:50:00|92.31|92.25|92.26|92.2|92.37|92.3|92.2|92.15|41539
1654772100000|2022-06-09 10:55:00|92.25|92.21|92.05|92|92.33|92.27|92.05|92|64248
1654772400000|2022-06-09 11:00:00|92.04|92.01|92.07|92.04|92.17|92.11|92.04|92|38409
1654772700000|2022-06-09 11:05:00|92.06|92.05|92.18|92.13|92.18|92.14|92.05|92.01|62159
1654773000000|2022-06-09 11:10:00|92.17|92.12|92.17|92.12|92.17|92.13|92.1|92.04|30707
1654773300000|2022-06-09 11:15:00|92.16|92.11|92.21|92.2|92.24|92.2|92.14|92.1|40564
1654773600000|2022-06-09 11:20:00|92.24|92.21|92.2|92.15|92.35|92.33|92.16|92.13|202871
1654773900000|2022-06-09 11:25:00|92.19|92.14|92.14|92.09|92.23|92.18|92.06|91.99|29120
1654774200000|2022-06-09 11:30:00|92.13|92.08|91.96|91.91|92.2|92.16|91.96|91.9|48357
1654774500000|2022-06-09 11:35:00|91.95|91.9|91.95|91.9|91.95|91.91|91.88|91.83|58742
1654774800000|2022-06-09 11:40:00|91.94|91.91|92.04|92|92.04|92|91.94|91.9|20970
1654775100000|2022-06-09 11:45:00|92.03|92.01|91.87|91.81|92.09|92.04|91.75|91.68|634492
1654775400000|2022-06-09 11:50:00|91.86|91.8|91.84|91.78|91.91|91.87|91.77|91.71|120883
1654775700000|2022-06-09 11:55:00|91.85|91.79|92.02|92|92.17|92.12|91.83|91.78|332083
1654776000000|2022-06-09 12:00:00|92.01|91.98|91.89|91.85|92.03|92|91.8|91.74|39641
1654776300000|2022-06-09 12:05:00|91.88|91.86|91.93|91.9|91.97|91.92|91.85|91.79|32614
1654776600000|2022-06-09 12:10:00|91.92|91.88|91.78|91.76|91.97|91.92|91.77|91.71|84748
1654776900000|2022-06-09 12:15:00|91.77|91.74|91.93|91.91|91.94|91.91|91.77|91.74|59717
1654777200000|2022-06-09 12:20:00|91.92|91.89|91.77|91.74|91.97|91.93|91.76|91.73|48685
1654777500000|2022-06-09 12:25:00|91.79|91.73|91.87|91.84|91.9|91.85|91.76|91.73|60660
1654777800000|2022-06-09 12:30:00|91.91|91.85|91.94|91.89|91.99|91.96|91.83|91.77|108061
1654778100000|2022-06-09 12:35:00|91.93|91.88|91.84|91.79|91.93|91.89|91.64|91.6|151126
1654778400000|2022-06-09 12:40:00|91.83|91.8|91.87|91.82|92.06|91.99|91.81|91.77|248677
1654778700000|2022-06-09 12:45:00|91.86|91.81|92.01|91.97|92.04|92.01|91.85|91.8|187284
1654779000000|2022-06-09 12:50:00|92|91.96|91.79|91.74|92.13|92.08|91.75|91.7|213058
1654779300000|2022-06-09 12:55:00|91.8|91.75|91.95|91.9|92.14|92.1|91.8|91.75|234205
1654779600000|2022-06-09 13:00:00|91.94|91.92|92|91.95|92.09|92.05|91.92|91.89|102691
1654779900000|2022-06-09 13:05:00|91.99|91.96|91.94|91.9|92.01|91.96|91.92|91.89|61068
1654780200000|2022-06-09 13:10:00|91.96|91.91|91.98|91.94|92.12|92.07|91.95|91.91|92756
1654780500000|2022-06-09 13:15:00|91.95|91.92|91.97|91.95|92.03|91.98|91.83|91.78|319068
1654780800000|2022-06-09 13:20:00|91.99|91.96|91.97|91.95|92.06|92.01|91.9|91.86|67273
1654781100000|2022-06-09 13:25:00|92|91.96|92.05|92|92.1|92.08|91.99|91.96|84429
1654781400000|2022-06-09 13:30:00|92.04|91.99|92|91.95|92.09|92.04|91.77|91.72|336736
1654781700000|2022-06-09 13:35:00|91.98|91.96|91.89|91.84|92.06|92.03|91.84|91.81|201009
1654782000000|2022-06-09 13:40:00|91.87|91.83|91.85|91.82|91.98|91.94|91.65|91.61|307231
1654782300000|2022-06-09 13:45:00|91.84|91.81|91.94|91.91|92.08|92.03|91.71|91.67|159908
1654782600000|2022-06-09 13:50:00|91.93|91.9|92.14|92.09|92.18|92.14|91.93|91.9|214497
1654782900000|2022-06-09 13:55:00|92.13|92.08|92.21|92.19|92.24|92.21|92.06|92.02|95549
1654783200000|2022-06-09 14:00:00|92.2|92.16|91.98|91.94|92.21|92.18|91.98|91.94|73164
1654783500000|2022-06-09 14:05:00|91.97|91.92|91.74|91.7|91.99|91.94|91.68|91.62|129888
1654783800000|2022-06-09 14:10:00|91.73|91.69|91.71|91.67|91.76|91.72|91.56|91.53|108150
1654784100000|2022-06-09 14:15:00|91.7|91.66|90.96|90.92|91.76|91.72|90.76|90.53|1298124
1654784400000|2022-06-09 14:20:00|90.94|90.93|91.19|91.14|91.35|91.32|90.89|90.85|283316
1654784700000|2022-06-09 14:25:00|91.17|91.13|91.27|91.23|91.28|91.23|91.1|91.06|252213
1654785000000|2022-06-09 14:30:00|91.25|91.24|91.09|91.06|91.35|91.3|91.07|91.03|185611
1654785300000|2022-06-09 14:35:00|91.1|91.04|91.34|91.29|91.48|91.4|91.09|91.03|257179
1654785600000|2022-06-09 14:40:00|91.33|91.3|91.21|91.17|91.41|91.35|91.03|91|133138
1654785900000|2022-06-09 14:45:00|91.2|91.18|91.25|91.21|91.41|91.36|91.08|91.04|306013
1654786200000|2022-06-09 14:50:00|91.24|91.2|91.22|91.19|91.27|91.23|91.1|91.06|205406
1654786500000|2022-06-09 14:55:00|91.21|91.17|91.55|91.53|91.59|91.57|91.21|91.16|1304124
1654786800000|2022-06-09 15:00:00|91.54|91.52|91.18|91.13|91.55|91.52|91.15|91.1|508178
1654787100000|2022-06-09 15:05:00|91.17|91.11|91.31|91.27|91.34|91.3|91.05|91|283589
1654787400000|2022-06-09 15:10:00|91.3|91.28|91.4|91.37|91.51|91.45|91.29|91.26|171507
1654787700000|2022-06-09 15:15:00|91.39|91.35|91.36|91.34|91.51|91.47|91.36|91.32|113304
1654788000000|2022-06-09 15:20:00|91.35|91.33|91.53|91.5|91.55|91.52|91.29|91.24|396420
1654788300000|2022-06-09 15:25:00|91.52|91.49|91.92|91.86|91.93|91.89|91.45|91.43|425940
1654844400000|2022-06-10 07:00:00|90.52|90.1|90.2|90.09|90.86|90.74|90.17|90.01|289076
1654844700000|2022-06-10 07:05:00|90.19|90.08|90.24|90.15|90.5|90.39|90.17|90.02|140525
1654845000000|2022-06-10 07:10:00|90.23|90.13|90.48|90.44|90.59|90.54|90.18|90.1|255206
1654845300000|2022-06-10 07:15:00|90.47|90.4|90.16|90.1|90.71|90.64|90.15|90.1|240470
1654845600000|2022-06-10 07:20:00|90.17|90.08|89.97|89.89|90.19|90.11|89.89|89.86|451040
1654845900000|2022-06-10 07:25:00|90|89.9|89.8|89.72|90.02|89.94|89.8|89.72|118321
1654846200000|2022-06-10 07:30:00|89.79|89.73|89.88|89.82|89.9|89.85|89.63|89.58|269681
1654846500000|2022-06-10 07:35:00|89.9|89.83|89.99|89.94|90.03|89.98|89.87|89.8|247194
1654846800000|2022-06-10 07:40:00|90|89.95|89.97|89.9|90.04|90|89.81|89.74|152234
1654847100000|2022-06-10 07:45:00|89.96|89.91|89.88|89.83|90.07|90.01|89.85|89.81|128646
1654847400000|2022-06-10 07:50:00|89.87|89.8|89.79|89.73|89.88|89.84|89.73|89.67|136000
1654847700000|2022-06-10 07:55:00|89.8|89.74|89.93|89.88|90.03|89.98|89.78|89.72|228201
1654848000000|2022-06-10 08:00:00|89.92|89.85|90|89.94|90.4|90.28|89.87|89.8|114060
1654848300000|2022-06-10 08:05:00|89.99|89.91|90.04|89.97|90.11|90.05|89.96|89.9|70054
1654848600000|2022-06-10 08:10:00|90.03|89.98|90.13|90.07|90.19|90.16|90.01|89.95|101846
1654848900000|2022-06-10 08:15:00|90.12|90.06|89.93|89.87|90.14|90.1|89.91|89.86|55886
1654849200000|2022-06-10 08:20:00|89.91|89.85|89.78|89.74|89.93|89.85|89.71|89.68|53155
1654849500000|2022-06-10 08:25:00|89.76|89.76|89.85|89.79|89.9|89.84|89.76|89.71|48033
1654849800000|2022-06-10 08:30:00|89.86|89.8|89.87|89.82|89.97|89.9|89.82|89.77|81849
1654850100000|2022-06-10 08:35:00|89.86|89.83|89.69|89.66|89.86|89.83|89.65|89.63|107138
1654850400000|2022-06-10 08:40:00|89.71|89.64|89.62|89.56|89.73|89.7|89.55|89.49|69989
1654850700000|2022-06-10 08:45:00|89.58|89.55|89.79|89.74|89.82|89.76|89.58|89.54|134733
1654851000000|2022-06-10 08:50:00|89.78|89.71|89.7|89.65|89.8|89.74|89.68|89.63|94984
1654851300000|2022-06-10 08:55:00|89.71|89.66|89.63|89.61|89.77|89.72|89.6|89.56|45496
1654851600000|2022-06-10 09:00:00|89.62|89.59|89.93|89.87|89.93|89.9|89.61|89.57|48243
1654851900000|2022-06-10 09:05:00|89.92|89.88|90.02|89.96|90.03|90|89.91|89.88|93685
1654852200000|2022-06-10 09:10:00|90.01|89.97|89.94|89.9|90.05|90.02|89.9|89.85|133655
1654852500000|2022-06-10 09:15:00|89.93|89.91|89.92|89.89|89.99|89.94|89.9|89.86|40744
1654852800000|2022-06-10 09:20:00|89.91|89.87|89.8|89.74|89.94|89.9|89.77|89.72|86197
1654853100000|2022-06-10 09:25:00|89.81|89.75|89.82|89.78|89.85|89.8|89.74|89.69|57219
1654853400000|2022-06-10 09:30:00|89.8|89.77|89.99|89.94|90|89.94|89.78|89.74|77944
1654853700000|2022-06-10 09:35:00|89.98|89.93|89.82|89.78|89.99|89.93|89.82|89.77|12427
1654854000000|2022-06-10 09:40:00|89.81|89.79|89.79|89.75|89.87|89.82|89.76|89.71|39610
1654854300000|2022-06-10 09:45:00|89.77|89.76|89.66|89.61|89.83|89.78|89.66|89.61|70699
1654854600000|2022-06-10 09:50:00|89.68|89.62|89.67|89.62|89.72|89.68|89.64|89.59|29097
1654854900000|2022-06-10 09:55:00|89.65|89.61|89.71|89.68|89.75|89.71|89.63|89.58|44573
1654855200000|2022-06-10 10:00:00|89.72|89.69|89.72|89.66|89.75|89.71|89.68|89.63|96437
1654855500000|2022-06-10 10:05:00|89.71|89.67|89.7|89.64|89.74|89.71|89.67|89.63|24789
1654855800000|2022-06-10 10:10:00|89.71|89.65|89.2|89.16|89.71|89.66|89.2|89.13|49549
1654856100000|2022-06-10 10:15:00|89.21|89.17|89.2|89.15|89.41|89.34|89.2|89.15|80774
1654856400000|2022-06-10 10:20:00|89.19|89.14|89.06|89|89.2|89.15|89.04|89|47509
1654856700000|2022-06-10 10:25:00|89.07|89.01|89.19|89.13|89.2|89.16|89.02|88.98|58000
1654857000000|2022-06-10 10:30:00|89.18|89.12|89.18|89.12|89.2|89.16|89.12|89.06|64674
1654857300000|2022-06-10 10:35:00|89.19|89.14|89.06|89.01|89.2|89.17|89.06|89.01|57172
1654857600000|2022-06-10 10:40:00|89.08|89.02|89.22|89.15|89.24|89.2|89.02|88.98|147917
1654857900000|2022-06-10 10:45:00|89.2|89.16|89.23|89.19|89.27|89.21|89.18|89.12|54981
1654858200000|2022-06-10 10:50:00|89.22|89.2|89.25|89.22|89.28|89.24|89.2|89.16|37376
1654858500000|2022-06-10 10:55:00|89.24|89.2|89.38|89.36|89.4|89.36|89.2|89.16|34050
1654858800000|2022-06-10 11:00:00|89.4|89.37|89.34|89.28|89.49|89.44|89.32|89.27|50955
1654859100000|2022-06-10 11:05:00|89.35|89.29|89.37|89.32|89.41|89.36|89.33|89.28|73717
1654859400000|2022-06-10 11:10:00|89.36|89.31|89.55|89.48|89.67|89.6|89.31|89.28|202334
1654859700000|2022-06-10 11:15:00|89.54|89.47|89.46|89.42|89.58|89.51|89.46|89.41|28489
1654860000000|2022-06-10 11:20:00|89.45|89.41|89.44|89.4|89.53|89.5|89.43|89.38|69929
1654860300000|2022-06-10 11:25:00|89.43|89.39|89.46|89.42|89.49|89.46|89.43|89.39|25280
1654860600000|2022-06-10 11:30:00|89.48|89.43|89.78|89.71|89.79|89.73|89.48|89.43|73680
1654860900000|2022-06-10 11:35:00|89.77|89.69|89.64|89.59|89.8|89.74|89.62|89.57|38643
1654861200000|2022-06-10 11:40:00|89.63|89.6|89.75|89.7|89.76|89.7|89.63|89.58|34379
1654861500000|2022-06-10 11:45:00|89.76|89.72|89.91|89.85|89.92|89.86|89.76|89.72|93308
1654861800000|2022-06-10 11:50:00|89.92|89.87|89.85|89.8|89.98|89.93|89.78|89.73|145488
1654862100000|2022-06-10 11:55:00|89.84|89.77|89.88|89.83|89.93|89.88|89.8|89.75|67381
1654862400000|2022-06-10 12:00:00|89.9|89.84|89.88|89.83|90|89.95|89.86|89.82|137537
1654862700000|2022-06-10 12:05:00|89.89|89.84|89.92|89.88|89.98|89.92|89.86|89.83|29207
1654863000000|2022-06-10 12:10:00|89.91|89.89|90.15|90.13|90.15|90.14|89.76|89.73|215588
1654863300000|2022-06-10 12:15:00|90.14|90.11|90.2|90.16|90.2|90.17|90.13|90.09|43921
1654863600000|2022-06-10 12:20:00|90.21|90.22|90.61|90.56|90.62|90.56|90.21|90.16|248487
1654863900000|2022-06-10 12:25:00|90.63|90.57|90.41|90.37|90.67|90.64|90.4|90.32|84088
1654864200000|2022-06-10 12:30:00|90.4|90.28|89.57|89.5|90.4|90.3|89.45|89.42|422620
1654864500000|2022-06-10 12:35:00|89.6|89.51|89.54|89.51|89.75|89.67|89.48|89.45|66887
1654864800000|2022-06-10 12:40:00|89.53|89.52|89.51|89.45|89.73|89.69|89.51|89.45|111951
1654865100000|2022-06-10 12:45:00|89.52|89.43|89.42|89.35|89.63|89.56|89.42|89.35|62401
1654865400000|2022-06-10 12:50:00|89.41|89.34|89.49|89.42|89.57|89.5|89.39|89.32|58548
1654865700000|2022-06-10 12:55:00|89.5|89.43|89.14|89.09|89.52|89.46|89.14|89.09|96327
1654866000000|2022-06-10 13:00:00|89.18|89.08|89.42|89.36|89.5|89.45|89.18|89.06|55129
1654866300000|2022-06-10 13:05:00|89.43|89.38|89.35|89.3|89.52|89.46|89.28|89.22|34456
1654866600000|2022-06-10 13:10:00|89.36|89.31|89.32|89.27|89.47|89.41|89.26|89.2|68462
1654866900000|2022-06-10 13:15:00|89.33|89.26|89.28|89.22|89.36|89.3|89.24|89.2|1047682
1654867200000|2022-06-10 13:20:00|89.27|89.23|89.1|89.04|89.31|89.27|89.08|89.02|75419
1654867500000|2022-06-10 13:25:00|89.11|89.05|89.3|89.26|89.34|89.29|89.1|89.04|32627
1654867800000|2022-06-10 13:30:00|89.32|89.27|89.1|89.05|89.38|89.32|89.05|89|207529
1654868100000|2022-06-10 13:35:00|89.11|89.06|89.3|89.26|89.4|89.33|88.94|88.9|195480
1654868400000|2022-06-10 13:40:00|89.31|89.24|89.47|89.45|89.49|89.45|89.21|89.15|75961
1654868700000|2022-06-10 13:45:00|89.49|89.46|89.42|89.37|89.69|89.62|89.41|89.37|330152
1654869000000|2022-06-10 13:50:00|89.41|89.35|89.7|89.64|89.78|89.72|89.38|89.35|270281
1654869300000|2022-06-10 13:55:00|89.66|89.63|89.29|89.24|89.69|89.63|89.26|89.23|218267
1654869600000|2022-06-10 14:00:00|89.28|89.22|89.43|89.39|89.58|89.53|89.2|89.04|340015
1654869900000|2022-06-10 14:05:00|89.42|89.41|89.1|89.06|89.42|89.41|88.99|88.95|175735
1654870200000|2022-06-10 14:10:00|89.09|89.03|88.64|88.59|89.09|89.06|88.59|88.57|305893
1654870500000|2022-06-10 14:15:00|88.63|88.56|88.7|88.67|88.79|88.74|88.57|88.52|151289
1654870800000|2022-06-10 14:20:00|88.69|88.68|88.69|88.65|88.78|88.76|88.64|88.61|242573
1654871100000|2022-06-10 14:25:00|88.71|88.66|88.69|88.65|88.77|88.76|88.5|88.46|235692
1654871400000|2022-06-10 14:30:00|88.67|88.63|88.79|88.75|88.84|88.79|88.65|88.63|91353
1654871700000|2022-06-10 14:35:00|88.8|88.76|88.83|88.79|88.9|88.85|88.76|88.72|106815
1654872000000|2022-06-10 14:40:00|88.82|88.78|88.78|88.75|88.96|88.92|88.49|88.4|444657
1654872300000|2022-06-10 14:45:00|88.79|88.76|88.89|88.84|88.96|88.91|88.44|88.3|848537
1654872600000|2022-06-10 14:50:00|88.9|88.83|88.54|88.49|88.9|88.88|88.42|88.32|476848
1654872900000|2022-06-10 14:55:00|88.55|88.5|88.16|88.11|88.58|88.53|88.15|88.06|251006
1654873200000|2022-06-10 15:00:00|88.15|88.12|88.26|88.2|88.37|88.31|88.1|88.07|275897
1654873500000|2022-06-10 15:05:00|88.27|88.21|88.37|88.31|88.38|88.36|88.22|88.19|239169
1654873800000|2022-06-10 15:10:00|88.36|88.33|88.29|88.28|88.42|88.38|88.18|88.13|242331
1654874100000|2022-06-10 15:15:00|88.31|88.29|88.5|88.47|88.52|88.49|88.31|88.27|239962
1654874400000|2022-06-10 15:20:00|88.51|88.45|88.48|88.44|88.62|88.61|88.46|88.41|435265
1654874700000|2022-06-10 15:25:00|88.47|88.43|88.41|88.38|88.49|88.47|88.37|88.32|391353
1655103600000|2022-06-13 07:00:00|87.89|87.59|88.2|88.13|88.51|88.28|87.36|86.78|1255977
1655103900000|2022-06-13 07:05:00|88.23|88.14|89.18|89.09|89.39|89.22|88.19|87.97|319610
1655104200000|2022-06-13 07:10:00|89.2|89.11|88.85|88.75|89.29|89.12|88.77|88.61|290995
1655104500000|2022-06-13 07:15:00|88.89|88.76|89.56|89.46|89.68|89.55|88.84|88.75|238608
1655104800000|2022-06-13 07:20:00|89.55|89.43|89.25|89.15|89.55|89.43|88.87|88.73|218816
1655105100000|2022-06-13 07:25:00|89.24|89.16|89.57|89.5|89.96|89.8|89.23|89.16|209082
1655105400000|2022-06-13 07:30:00|89.56|89.46|88.39|88.27|89.56|89.46|88.33|88.2|501929
1655105700000|2022-06-13 07:35:00|88.4|88.34|88.16|88.08|88.58|88.5|88.04|87.94|316730
1655106000000|2022-06-13 07:40:00|88.18|88.09|87.85|87.78|88.25|88.16|87.85|87.75|404657
1655106300000|2022-06-13 07:45:00|87.84|87.77|88.29|88.21|88.36|88.25|87.77|87.66|414144
1655106600000|2022-06-13 07:50:00|88.3|88.22|88.43|88.35|88.68|88.58|88.27|88.2|365040
1655106900000|2022-06-13 07:55:00|88.42|88.32|88.38|88.29|88.65|88.57|88.19|88.08|261045
1655107200000|2022-06-13 08:00:00|88.37|88.26|87.8|87.73|88.39|88.3|87.8|87.72|140532
1655107500000|2022-06-13 08:05:00|87.83|87.76|87.29|87.22|87.92|87.84|87.21|87.1|826593
1655107800000|2022-06-13 08:10:00|87.28|87.2|87.29|87.23|87.48|87.39|87.18|87.1|307826
1655108100000|2022-06-13 08:15:00|87.28|87.21|86.97|86.91|87.36|87.27|86.89|86.81|525161
1655108400000|2022-06-13 08:20:00|86.99|86.89|86.99|86.96|87.23|87.15|86.87|86.79|251110
1655108700000|2022-06-13 08:25:00|86.97|86.93|86.84|86.78|87|86.98|86.77|86.69|252931
1655109000000|2022-06-13 08:30:00|86.85|86.79|87|86.98|87.1|87.05|86.8|86.74|388622
1655109300000|2022-06-13 08:35:00|86.99|86.95|86.97|86.92|87.05|86.99|86.69|86.64|455542
1655109600000|2022-06-13 08:40:00|87|86.93|86.95|86.91|87.24|87.16|86.78|86.69|290719
1655109900000|2022-06-13 08:45:00|86.97|86.92|86.75|86.69|87.07|87.02|86.71|86.64|211447
1655110200000|2022-06-13 08:50:00|86.76|86.67|86.87|86.81|86.97|86.91|86.69|86.64|74240
1655110500000|2022-06-13 08:55:00|86.88|86.8|86.69|86.64|86.89|86.84|86.68|86.64|129690
1655110800000|2022-06-13 09:00:00|86.68|86.65|86.99|86.96|87|86.97|86.68|86.64|154654
1655111100000|2022-06-13 09:05:00|87|86.97|86.91|86.84|87.18|87.08|86.85|86.79|176084
1655111400000|2022-06-13 09:10:00|86.92|86.87|86.87|86.81|86.95|86.91|86.86|86.8|86824
1655111700000|2022-06-13 09:15:00|86.86|86.79|87.12|87.08|87.16|87.09|86.8|86.72|131585
1655112000000|2022-06-13 09:20:00|87.11|87.09|87.08|87.02|87.24|87.16|87.02|86.95|99188
1655112300000|2022-06-13 09:25:00|87.11|87.03|87.44|87.37|87.46|87.39|87.07|87.01|96706
1655112600000|2022-06-13 09:30:00|87.45|87.38|87.58|87.52|87.62|87.55|87.34|87.28|147305
1655112900000|2022-06-13 09:35:00|87.59|87.53|87.41|87.36|87.77|87.71|87.3|87.24|207991
1655113200000|2022-06-13 09:40:00|87.42|87.37|87.09|87.04|87.49|87.41|87.09|87.04|90887
1655113500000|2022-06-13 09:45:00|87.08|87.03|87.33|87.28|87.37|87.31|87.08|87.03|203607
1655113800000|2022-06-13 09:50:00|87.34|87.29|87.39|87.35|87.42|87.37|87.27|87.22|55891
1655114100000|2022-06-13 09:55:00|87.4|87.33|87.41|87.37|87.61|87.57|87.38|87.32|111798
1655114400000|2022-06-13 10:00:00|87.43|87.38|87.54|87.51|87.58|87.56|87.43|87.38|77430
1655114700000|2022-06-13 10:05:00|87.53|87.5|87.64|87.58|87.67|87.62|87.48|87.44|158204
1655115000000|2022-06-13 10:10:00|87.63|87.6|87.68|87.64|87.8|87.73|87.62|87.58|75996
1655115300000|2022-06-13 10:15:00|87.66|87.63|87.42|87.4|87.68|87.63|87.41|87.4|31445
1655115600000|2022-06-13 10:20:00|87.43|87.38|87.49|87.45|87.71|87.65|87.43|87.38|44191
1655115900000|2022-06-13 10:25:00|87.47|87.43|87.63|87.58|87.65|87.59|87.45|87.38|120400
1655116200000|2022-06-13 10:30:00|87.59|87.57|87.74|87.68|87.79|87.73|87.53|87.49|95098
1655116500000|2022-06-13 10:35:00|87.73|87.69|87.88|87.83|87.96|87.93|87.73|87.68|56086
1655116800000|2022-06-13 10:40:00|87.86|87.82|88.24|88.19|88.27|88.2|87.86|87.8|290401
1655117100000|2022-06-13 10:45:00|88.23|88.18|88.12|88.09|88.37|88.29|88.09|88.03|315922
1655117400000|2022-06-13 10:50:00|88.11|88.08|88.26|88.2|88.27|88.21|88.05|88|58029
1655117700000|2022-06-13 10:55:00|88.25|88.22|88.16|88.14|88.38|88.31|88.11|88.07|186683
1655118000000|2022-06-13 11:00:00|88.18|88.15|88.45|88.4|88.51|88.43|88.09|88.05|178667
1655118300000|2022-06-13 11:05:00|88.44|88.38|88.26|88.21|88.45|88.38|88.25|88.19|121881
1655118600000|2022-06-13 11:10:00|88.25|88.19|88.08|88.05|88.26|88.19|88.07|88.04|60980
1655118900000|2022-06-13 11:15:00|88.09|88.04|88.06|88.04|88.28|88.23|88.06|88.04|116026
1655119200000|2022-06-13 11:20:00|88.05|88.02|88.05|88.01|88.11|88.07|87.91|87.86|219694
1655119500000|2022-06-13 11:25:00|88.04|88.03|88.01|87.96|88.1|88.05|87.91|87.86|151668
1655119800000|2022-06-13 11:30:00|88|87.95|88.02|87.97|88.07|88.03|87.88|87.83|125009
1655120100000|2022-06-13 11:35:00|88.01|87.96|88|87.97|88.09|88.03|87.95|87.89|90782
1655120400000|2022-06-13 11:40:00|87.99|87.95|87.83|87.79|87.99|87.96|87.83|87.78|71018
1655120700000|2022-06-13 11:45:00|87.82|87.78|87.87|87.85|87.95|87.89|87.77|87.71|73500
1655121000000|2022-06-13 11:50:00|87.88|87.86|87.99|87.96|88.03|87.98|87.88|87.86|112512
1655121300000|2022-06-13 11:55:00|87.98|87.97|88.05|88.01|88.1|88.04|87.95|87.91|58059
1655121600000|2022-06-13 12:00:00|88.04|88.02|88.09|88.06|88.23|88.18|88.03|87.99|98238
1655121900000|2022-06-13 12:05:00|88.1|88.07|88.26|88.21|88.31|88.26|88.1|88.07|91949
1655122200000|2022-06-13 12:10:00|88.27|88.22|88.18|88.14|88.37|88.31|88.14|88.09|100980
1655122500000|2022-06-13 12:15:00|88.16|88.13|88.07|88.03|88.3|88.26|88.06|88.01|115484
1655122800000|2022-06-13 12:20:00|88.1|88.04|88.24|88.19|88.25|88.19|88.02|88.01|73724
1655123100000|2022-06-13 12:25:00|88.26|88.2|88.14|88.1|88.28|88.23|88.09|88.03|39726
1655123400000|2022-06-13 12:30:00|88.13|88.09|88.05|88|88.24|88.19|88|87.95|82571
1655123700000|2022-06-13 12:35:00|88.04|88.01|88.04|87.98|88.06|88.01|87.92|87.89|42981
1655124000000|2022-06-13 12:40:00|88.05|87.99|88|87.93|88.07|88.01|87.86|87.8|89907
1655124300000|2022-06-13 12:45:00|87.99|87.92|87.95|87.91|88.06|88.02|87.94|87.89|45920
1655124600000|2022-06-13 12:50:00|87.96|87.92|87.97|87.93|88.01|87.96|87.88|87.85|95559
1655124900000|2022-06-13 12:55:00|87.98|87.94|87.88|87.84|88.03|88|87.76|87.72|154733
1655125200000|2022-06-13 13:00:00|87.89|87.85|87.7|87.67|87.92|87.87|87.64|87.59|149984
1655125500000|2022-06-13 13:05:00|87.72|87.68|87.72|87.66|87.81|87.77|87.67|87.62|52404
1655125800000|2022-06-13 13:10:00|87.73|87.67|87.8|87.75|87.84|87.79|87.72|87.67|58972
1655126100000|2022-06-13 13:15:00|87.81|87.73|87.45|87.39|87.83|87.78|87.42|87.36|85606
1655126400000|2022-06-13 13:20:00|87.46|87.41|87.38|87.32|87.48|87.42|87.28|87.22|107998
1655126700000|2022-06-13 13:25:00|87.39|87.33|87.26|87.21|87.43|87.37|87.23|87.16|102052
1655127000000|2022-06-13 13:30:00|87.27|87.22|87.56|87.5|87.67|87.64|87.27|87.22|236950
1655127300000|2022-06-13 13:35:00|87.54|87.49|87.26|87.2|87.62|87.58|87.25|87.2|183244
1655127600000|2022-06-13 13:40:00|87.27|87.22|87.15|87.11|87.27|87.22|86.78|86.73|713001
1655127900000|2022-06-13 13:45:00|87.13|87.08|87.08|87.03|87.26|87.24|86.96|86.89|873323
1655128200000|2022-06-13 13:50:00|87.06|87.04|87.09|87.03|87.2|87.14|86.98|86.94|624376
1655128500000|2022-06-13 13:55:00|87.08|87.04|87.18|87.11|87.18|87.13|86.84|86.79|143580
1655128800000|2022-06-13 14:00:00|87.17|87.1|86.96|86.93|87.25|87.23|86.91|86.9|423129
1655129100000|2022-06-13 14:05:00|86.95|86.92|86.73|86.69|87.13|87.07|86.7|86.66|212089
1655129400000|2022-06-13 14:10:00|86.72|86.66|86.47|86.41|86.84|86.78|86.42|86.34|190474
1655129700000|2022-06-13 14:15:00|86.45|86.42|86.38|86.37|86.63|86.59|86.36|86.29|865485
1655130000000|2022-06-13 14:20:00|86.4|86.36|86.38|86.35|86.63|86.56|86.3|86.23|590435
1655130300000|2022-06-13 14:25:00|86.37|86.34|86.15|86.11|86.49|86.44|86.15|86.09|760476
1655130600000|2022-06-13 14:30:00|86.18|86.12|86.07|86.04|86.23|86.19|86.03|86|239604
1655130900000|2022-06-13 14:35:00|86.06|86.05|86.21|86.18|86.36|86.31|86.06|86.05|244857
1655131200000|2022-06-13 14:40:00|86.2|86.16|86.14|86.12|86.3|86.24|86.1|86.06|797447
1655131500000|2022-06-13 14:45:00|86.13|86.1|85.91|85.89|86.19|86.16|85.91|85.87|417445
1655131800000|2022-06-13 14:50:00|85.9|85.87|85.93|85.9|86.02|85.97|85.77|85.72|884357
1655132100000|2022-06-13 14:55:00|85.9|85.89|85.9|85.87|86.07|86.03|85.83|85.79|563249
1655132400000|2022-06-13 15:00:00|85.88|85.86|85.96|85.91|86.02|85.98|85.71|85.66|1627481
1655132700000|2022-06-13 15:05:00|85.95|85.92|86.15|86.11|86.2|86.17|85.9|85.86|579025
1655133000000|2022-06-13 15:10:00|86.14|86.09|86.22|86.19|86.29|86.24|86.05|86.01|351181
1655133300000|2022-06-13 15:15:00|86.24|86.2|86.47|86.44|86.55|86.5|86.24|86.2|253991
1655133600000|2022-06-13 15:20:00|86.46|86.43|86.17|86.15|86.46|86.43|86.15|86.13|230488
1655133900000|2022-06-13 15:25:00|86.18|86.16|85.79|85.72|86.34|86.29|85.79|85.72|499988
1655190000000|2022-06-14 07:00:00|87.66|87.29|88|87.93|88.07|87.93|87.21|87.2|527587
1655190300000|2022-06-14 07:05:00|88.12|87.94|87.74|87.65|88.49|88.38|87.72|87.58|408398
1655190600000|2022-06-14 07:10:00|87.75|87.66|87.42|87.32|88.09|87.97|87.37|87.31|105360
1655190900000|2022-06-14 07:15:00|87.4|87.31|87.74|87.65|87.74|87.69|87.31|87.27|140271
1655191200000|2022-06-14 07:20:00|87.73|87.68|87.38|87.31|87.73|87.69|87.28|87.21|69820
1655191500000|2022-06-14 07:25:00|87.36|87.32|86.85|86.77|87.43|87.36|86.7|86.62|192188
1655191800000|2022-06-14 07:30:00|86.84|86.76|86.85|86.83|86.94|86.87|86.73|86.67|165767
1655192100000|2022-06-14 07:35:00|86.87|86.79|87.08|87|87.09|87.01|86.76|86.68|28213
1655192400000|2022-06-14 07:40:00|87.07|87.01|87.26|87.17|87.3|87.22|87.03|86.96|105123
1655192700000|2022-06-14 07:45:00|87.27|87.21|87.34|87.32|87.42|87.35|87.22|87.15|73456
1655193000000|2022-06-14 07:50:00|87.36|87.33|87.41|87.35|87.68|87.6|87.35|87.32|144515
1655193300000|2022-06-14 07:55:00|87.4|87.34|87.43|87.36|87.43|87.36|87.02|86.96|147963
1655193600000|2022-06-14 08:00:00|87.34|87.35|87.17|87.14|87.53|87.46|86.97|86.9|173732
1655193900000|2022-06-14 08:05:00|87.16|87.11|86.78|86.73|87.16|87.11|86.77|86.69|48183
1655194200000|2022-06-14 08:10:00|86.81|86.74|86.85|86.8|87|86.93|86.8|86.74|47638
1655194500000|2022-06-14 08:15:00|86.88|86.81|86.96|86.89|87.01|86.94|86.82|86.76|116463
1655194800000|2022-06-14 08:20:00|86.97|86.9|87.04|86.98|87.12|87.05|86.89|86.84|117028
1655195100000|2022-06-14 08:25:00|87.03|86.97|86.96|86.89|87.18|87.11|86.92|86.85|100570
1655195400000|2022-06-14 08:30:00|86.94|86.9|87.24|87.17|87.24|87.17|86.89|86.83|37203
1655195700000|2022-06-14 08:35:00|87.23|87.14|86.98|86.92|87.26|87.21|86.97|86.92|54907
1655196000000|2022-06-14 08:40:00|86.99|86.93|86.97|86.95|87|86.96|86.92|86.85|112792
1655196300000|2022-06-14 08:45:00|87|86.96|87.17|87.14|87.22|87.16|86.95|86.92|63300
1655196600000|2022-06-14 08:50:00|87.18|87.15|87.32|87.29|87.39|87.32|87.16|87.11|58742
1655196900000|2022-06-14 08:55:00|87.31|87.26|87.18|87.15|87.4|87.35|87.17|87.11|64021
1655197200000|2022-06-14 09:00:00|87.17|87.14|87.23|87.18|87.25|87.23|87.11|87.04|60328
1655197500000|2022-06-14 09:05:00|87.24|87.19|87.15|87.14|87.25|87.2|87.04|86.98|73657
1655197800000|2022-06-14 09:10:00|87.16|87.15|86.92|86.88|87.21|87.17|86.9|86.86|91204
1655198100000|2022-06-14 09:15:00|86.91|86.89|86.96|86.91|87|86.95|86.81|86.75|86867
1655198400000|2022-06-14 09:20:00|86.97|86.92|86.93|86.91|87|86.95|86.88|86.82|70961
1655198700000|2022-06-14 09:25:00|86.92|86.89|86.7|86.65|86.93|86.91|86.7|86.63|145350
1655199000000|2022-06-14 09:30:00|86.71|86.66|86.6|86.56|86.76|86.73|86.59|86.54|175727
1655199300000|2022-06-14 09:35:00|86.61|86.57|86.63|86.59|86.71|86.66|86.54|86.48|61083
1655199600000|2022-06-14 09:40:00|86.62|86.58|86.4|86.36|86.65|86.61|86.39|86.33|55778
1655199900000|2022-06-14 09:45:00|86.39|86.34|86.34|86.3|86.43|86.38|86.27|86.21|38693
1655200200000|2022-06-14 09:50:00|86.35|86.31|86.82|86.76|86.84|86.78|86.32|86.27|517706
1655200500000|2022-06-14 09:55:00|86.79|86.78|86.59|86.54|86.81|86.79|86.46|86.42|609545
1655200800000|2022-06-14 10:00:00|86.57|86.52|86.68|86.62|86.75|86.69|86.46|86.4|251116
1655201100000|2022-06-14 10:05:00|86.69|86.63|86.6|86.56|86.96|86.92|86.59|86.53|373454
1655201400000|2022-06-14 10:10:00|86.61|86.55|86.17|86.13|86.61|86.55|86.12|86.05|42289
1655201700000|2022-06-14 10:15:00|86.16|86.12|86.13|86.07|86.21|86.15|86.07|86.01|54512
1655202000000|2022-06-14 10:20:00|86.11|86.06|86.03|85.99|86.13|86.1|85.89|85.81|227025
1655202300000|2022-06-14 10:25:00|86.05|86|85.94|85.87|86.33|86.27|85.9|85.85|343867
1655202600000|2022-06-14 10:30:00|85.93|85.86|86.08|86.03|86.26|86.19|85.8|85.74|190634
1655202900000|2022-06-14 10:35:00|86.07|86.02|86.06|86.02|86.2|86.16|86.06|85.99|82833
1655203200000|2022-06-14 10:40:00|86.08|86.03|86.15|86.09|86.19|86.13|86|85.93|109687
1655203500000|2022-06-14 10:45:00|86.13|86.1|86.28|86.22|86.31|86.25|86.13|86.09|50395
1655203800000|2022-06-14 10:50:00|86.29|86.21|86.03|85.97|86.37|86.31|85.96|85.91|194255
1655204100000|2022-06-14 10:55:00|86.02|85.96|85.89|85.83|86.1|86.04|85.89|85.83|36761
1655204400000|2022-06-14 11:00:00|85.87|85.82|86.14|86.09|86.15|86.09|85.86|85.81|29462
1655204700000|2022-06-14 11:05:00|86.13|86.07|86.15|86.09|86.2|86.16|86.11|86.06|61982
1655205000000|2022-06-14 11:10:00|86.14|86.11|86.56|86.51|86.58|86.52|86.13|86.09|32737
1655205300000|2022-06-14 11:15:00|86.54|86.49|86.63|86.59|86.65|86.59|86.36|86.31|40112
1655205600000|2022-06-14 11:20:00|86.64|86.6|86.88|86.82|86.94|86.87|86.64|86.6|33839
1655205900000|2022-06-14 11:25:00|86.85|86.81|86.59|86.55|86.88|86.84|86.59|86.52|47438
1655206200000|2022-06-14 11:30:00|86.61|86.56|86.6|86.55|86.7|86.67|86.52|86.46|100752
1655206500000|2022-06-14 11:35:00|86.59|86.53|86.48|86.44|86.59|86.54|86.42|86.35|53925
1655206800000|2022-06-14 11:40:00|86.47|86.43|86.33|86.29|86.48|86.44|86.33|86.28|43371
1655207100000|2022-06-14 11:45:00|86.32|86.28|86.53|86.48|86.55|86.5|86.29|86.23|65687
1655207400000|2022-06-14 11:50:00|86.54|86.49|86.75|86.69|86.83|86.76|86.52|86.47|67082
1655207700000|2022-06-14 11:55:00|86.74|86.7|86.65|86.61|86.93|86.87|86.63|86.57|60922
1655208000000|2022-06-14 12:00:00|86.64|86.6|87.04|86.99|87.21|87.14|86.61|86.56|89138
1655208300000|2022-06-14 12:05:00|87|87|87|86.95|87.04|87|86.85|86.79|83028
1655208600000|2022-06-14 12:10:00|86.99|86.96|86.99|86.94|87.05|87|86.87|86.82|89779
1655208900000|2022-06-14 12:15:00|87|86.95|87.09|87.03|87.17|87.1|86.89|86.84|152974
1655209200000|2022-06-14 12:20:00|87.08|87.02|86.93|86.88|87.08|87.03|86.92|86.87|78360
1655209500000|2022-06-14 12:25:00|86.92|86.86|86.96|86.92|87.08|87.03|86.82|86.76|40159
1655209800000|2022-06-14 12:30:00|86.97|86.93|87.29|87.26|87.33|87.26|86.94|86.89|127074
1655210100000|2022-06-14 12:35:00|87.31|87.27|87.34|87.29|87.47|87.41|87.19|87.14|139737
1655210400000|2022-06-14 12:40:00|87.35|87.3|87.51|87.45|87.64|87.57|87.33|87.29|56377
1655210700000|2022-06-14 12:45:00|87.49|87.41|87.3|87.25|87.51|87.43|87.3|87.25|82757
1655211000000|2022-06-14 12:50:00|87.32|87.26|87.55|87.5|87.55|87.51|87.22|87.16|106966
1655211300000|2022-06-14 12:55:00|87.54|87.48|87.54|87.52|87.65|87.6|87.53|87.48|52539
1655211600000|2022-06-14 13:00:00|87.52|87.51|87.68|87.63|87.69|87.63|87.41|87.39|252499
1655211900000|2022-06-14 13:05:00|87.69|87.64|87.74|87.7|87.79|87.73|87.63|87.6|85508
1655212200000|2022-06-14 13:10:00|87.73|87.68|87.91|87.87|88.09|88.03|87.65|87.59|80981
1655212500000|2022-06-14 13:15:00|87.94|87.88|88.12|88.1|88.13|88.1|87.84|87.8|91454
1655212800000|2022-06-14 13:20:00|88.11|88.09|88.28|88.23|88.36|88.33|88.08|88.05|733503
1655213100000|2022-06-14 13:25:00|88.27|88.22|88.07|88.01|88.27|88.22|88.07|88.01|155307
1655213400000|2022-06-14 13:30:00|88.09|88.02|88.07|88.03|88.28|88.21|87.79|87.72|210083
1655213700000|2022-06-14 13:35:00|88.05|88.04|87.88|87.86|88.18|88.13|87.87|87.82|187367
1655214000000|2022-06-14 13:40:00|87.87|87.83|87.58|87.54|87.89|87.84|87.58|87.53|210713
1655214300000|2022-06-14 13:45:00|87.57|87.53|88.3|88.26|88.4|88.35|87.49|87.44|551432
1655214600000|2022-06-14 13:50:00|88.29|88.23|88.77|88.71|88.78|88.71|87.96|87.91|311809
1655214900000|2022-06-14 13:55:00|88.76|88.72|89.21|89.17|89.21|89.19|88.69|88.66|290803
1655215200000|2022-06-14 14:00:00|89.19|89.16|89.47|89.44|89.5|89.46|89.12|89.07|214117
1655215500000|2022-06-14 14:05:00|89.49|89.43|89.41|89.37|89.68|89.65|89.34|89.29|373651
1655215800000|2022-06-14 14:10:00|89.39|89.38|89.5|89.44|89.65|89.58|89.27|89.2|416211
1655216100000|2022-06-14 14:15:00|89.49|89.45|89.19|89.17|89.64|89.6|89.18|89.13|429665
1655216400000|2022-06-14 14:20:00|89.18|89.15|88.9|88.85|89.18|89.15|88.82|88.77|491352
1655216700000|2022-06-14 14:25:00|88.91|88.84|88.44|88.39|88.93|88.87|88.44|88.39|221334
1655217000000|2022-06-14 14:30:00|88.45|88.4|88.81|88.76|88.83|88.76|88.4|88.32|253987
1655217300000|2022-06-14 14:35:00|88.8|88.77|88.78|88.74|88.91|88.88|88.68|88.64|304878
1655217600000|2022-06-14 14:40:00|88.76|88.73|88.64|88.61|88.93|88.9|88.51|88.45|494347
1655217900000|2022-06-14 14:45:00|88.65|88.63|88.54|88.51|88.69|88.65|88.49|88.43|138994
1655218200000|2022-06-14 14:50:00|88.53|88.52|88.4|88.36|88.65|88.61|88.39|88.36|238603
1655218500000|2022-06-14 14:55:00|88.39|88.34|88.1|88.07|88.41|88.36|88.09|88.04|81864
1655218800000|2022-06-14 15:00:00|88.09|88.08|88.42|88.4|88.54|88.52|88.04|88|137609
1655219100000|2022-06-14 15:05:00|88.41|88.37|88.07|88.05|88.41|88.37|88.06|88.03|85996
1655219400000|2022-06-14 15:10:00|88.06|88.03|87.72|87.69|88.06|88.03|87.69|87.65|207890
1655219700000|2022-06-14 15:15:00|87.73|87.7|87.67|87.65|87.8|87.75|87.53|87.5|269028
1655220000000|2022-06-14 15:20:00|87.66|87.64|87.73|87.69|87.75|87.69|87.48|87.44|269945
1655220300000|2022-06-14 15:25:00|87.72|87.67|87.63|87.56|87.94|87.87|87.61|87.56|321969
1655276400000|2022-06-15 07:00:00|87.77|87.63|89.25|89.07|90|89.7|87.72|87.63|1204978
1655276700000|2022-06-15 07:05:00|89.24|89.09|89.6|89.45|89.95|89.78|88.71|88.46|519045
1655277000000|2022-06-15 07:10:00|89.61|89.6|89.01|88.93|89.75|89.6|88.86|88.74|288079
1655277300000|2022-06-15 07:15:00|89|88.95|89.35|89.3|89.43|89.33|88.99|88.89|215421
1655277600000|2022-06-15 07:20:00|89.37|89.27|89.38|89.33|89.43|89.37|89.14|89.05|416529
1655277900000|2022-06-15 07:25:00|89.41|89.34|89.24|89.18|89.55|89.48|89.06|89.03|232373
1655278200000|2022-06-15 07:30:00|89.23|89.16|89.55|89.48|89.58|89.5|89.15|89.1|350227
1655278500000|2022-06-15 07:35:00|89.57|89.49|89.71|89.66|89.9|89.84|89.54|89.49|638895
1655278800000|2022-06-15 07:40:00|89.72|89.67|89.75|89.69|89.85|89.81|89.59|89.57|117387
1655279100000|2022-06-15 07:45:00|89.74|89.68|89.31|89.24|89.82|89.77|89.09|89.03|258046
1655279400000|2022-06-15 07:50:00|89.32|89.26|89.25|89.19|89.35|89.27|89.08|89.04|187444
1655279700000|2022-06-15 07:55:00|89.22|89.18|89.07|88.98|89.25|89.18|89.01|88.95|43371
1655280000000|2022-06-15 08:00:00|89.06|88.95|89.09|89.01|89.2|89.12|88.96|88.9|84715
1655280300000|2022-06-15 08:05:00|89.07|89.03|89.19|89.11|89.3|89.26|89.05|89.03|96411
1655280600000|2022-06-15 08:10:00|89.18|89.13|89.59|89.53|89.6|89.53|89.17|89.13|75694
1655280900000|2022-06-15 08:15:00|89.58|89.51|89.85|89.8|89.85|89.82|89.57|89.5|147882
1655281200000|2022-06-15 08:20:00|89.84|89.78|90.08|90.06|90.12|90.07|89.81|89.77|262248
1655281500000|2022-06-15 08:25:00|90.11|90.07|90.06|90.01|90.3|90.25|90.05|89.99|127158
1655281800000|2022-06-15 08:30:00|90.07|90.02|90.1|90.06|90.14|90.09|89.94|89.88|72814
1655282100000|2022-06-15 08:35:00|90.11|90.07|90.1|90.07|90.17|90.11|89.99|89.95|74748
1655282400000|2022-06-15 08:40:00|90.12|90.08|90.3|90.27|90.35|90.3|90.05|90|88068
1655282700000|2022-06-15 08:45:00|90.31|90.28|90.45|90.41|90.46|90.42|90.28|90.24|92139
1655283000000|2022-06-15 08:50:00|90.43|90.42|90.44|90.41|90.46|90.44|90.33|90.27|125937
1655283300000|2022-06-15 08:55:00|90.43|90.39|90.5|90.48|90.69|90.63|90.41|90.37|224983
1655283600000|2022-06-15 09:00:00|90.51|90.49|90.11|90.07|90.52|90.49|90.07|90.01|169846
1655283900000|2022-06-15 09:05:00|90.1|90.08|90.2|90.14|90.35|90.28|90.03|90|121163
1655284200000|2022-06-15 09:10:00|90.18|90.15|89.96|89.91|90.22|90.16|89.86|89.82|46226
1655284500000|2022-06-15 09:15:00|89.95|89.93|90.19|90.14|90.21|90.14|89.95|89.91|100521
1655284800000|2022-06-15 09:20:00|90.21|90.15|90.25|90.2|90.36|90.28|90.19|90.15|142833
1655285100000|2022-06-15 09:25:00|90.26|90.21|90.5|90.45|90.5|90.45|90.25|90.2|34111
1655285400000|2022-06-15 09:30:00|90.49|90.46|90.53|90.46|90.58|90.53|90.41|90.37|144533
1655285700000|2022-06-15 09:35:00|90.52|90.45|90.26|90.22|90.53|90.48|90.25|90.19|137766
1655286000000|2022-06-15 09:40:00|90.27|90.23|90.38|90.35|90.64|90.56|90.11|90.05|252827
1655286300000|2022-06-15 09:45:00|90.37|90.36|90.26|90.2|90.46|90.4|90.22|90.16|97995
1655286600000|2022-06-15 09:50:00|90.25|90.21|90.21|90.16|90.35|90.29|90.18|90.14|29265
1655286900000|2022-06-15 09:55:00|90.2|90.15|90.22|90.18|90.23|90.2|90.15|90.11|93679
1655287200000|2022-06-15 10:00:00|90.21|90.17|90.23|90.19|90.3|90.25|90.16|90.1|167066
1655287500000|2022-06-15 10:05:00|90.22|90.16|90.03|90.01|90.22|90.16|90|89.94|148229
1655287800000|2022-06-15 10:10:00|90.04|90.02|90.02|89.99|90.12|90.06|90|89.96|169676
1655288100000|2022-06-15 10:15:00|90.01|90|90.01|89.96|90.1|90.06|89.89|89.85|149301
1655288400000|2022-06-15 10:20:00|90|89.95|89.86|89.82|90|89.95|89.85|89.82|148357
1655288700000|2022-06-15 10:25:00|89.88|89.83|89.88|89.83|89.9|89.85|89.74|89.71|139309
1655289000000|2022-06-15 10:30:00|89.86|89.82|89.88|89.85|89.99|89.94|89.82|89.77|42636
1655289300000|2022-06-15 10:35:00|89.86|89.84|89.98|89.92|90.01|89.95|89.8|89.77|45674
1655289600000|2022-06-15 10:40:00|89.97|89.93|89.89|89.84|90.02|89.97|89.88|89.83|27272
1655289900000|2022-06-15 10:45:00|89.88|89.83|89.78|89.74|89.94|89.89|89.77|89.74|51165
1655290200000|2022-06-15 10:50:00|89.79|89.76|89.59|89.56|89.82|89.77|89.58|89.55|185610
1655290500000|2022-06-15 10:55:00|89.58|89.57|89.56|89.53|89.77|89.75|89.55|89.53|85174
1655290800000|2022-06-15 11:00:00|89.55|89.54|89.43|89.38|89.69|89.64|89.41|89.38|75056
1655291100000|2022-06-15 11:05:00|89.41|89.36|89.49|89.45|89.57|89.52|89.38|89.32|47897
1655291400000|2022-06-15 11:10:00|89.48|89.44|89.52|89.49|89.52|89.49|89.41|89.36|43020
1655291700000|2022-06-15 11:15:00|89.53|89.5|89.53|89.47|89.65|89.58|89.51|89.47|28978
1655292000000|2022-06-15 11:20:00|89.52|89.48|89.54|89.49|89.56|89.52|89.45|89.43|54282
1655292300000|2022-06-15 11:25:00|89.55|89.5|89.53|89.49|89.59|89.55|89.51|89.46|52444
1655292600000|2022-06-15 11:30:00|89.52|89.51|89.61|89.56|89.62|89.59|89.49|89.45|66660
1655292900000|2022-06-15 11:35:00|89.62|89.57|89.53|89.5|89.62|89.58|89.5|89.45|66661
1655293200000|2022-06-15 11:40:00|89.54|89.49|89.54|89.48|89.59|89.56|89.5|89.46|27925
1655293500000|2022-06-15 11:45:00|89.52|89.5|89.61|89.57|89.61|89.57|89.47|89.45|55876
1655293800000|2022-06-15 11:50:00|89.62|89.56|89.82|89.77|89.95|89.88|89.61|89.56|58870
1655294100000|2022-06-15 11:55:00|89.83|89.76|89.81|89.76|89.85|89.79|89.72|89.65|32916
1655294400000|2022-06-15 12:00:00|89.8|89.74|89.64|89.59|89.83|89.77|89.63|89.58|85961
1655294700000|2022-06-15 12:05:00|89.65|89.62|89.73|89.7|89.75|89.71|89.65|89.6|58380
1655295000000|2022-06-15 12:10:00|89.72|89.71|89.49|89.44|90|89.97|89.43|89.37|330029
1655295300000|2022-06-15 12:15:00|89.5|89.42|89.45|89.39|89.53|89.49|89.29|89.24|118119
1655295600000|2022-06-15 12:20:00|89.44|89.38|89.48|89.45|89.57|89.52|89.44|89.38|36536
1655295900000|2022-06-15 12:25:00|89.49|89.43|89.41|89.37|89.52|89.49|89.38|89.34|40982
1655296200000|2022-06-15 12:30:00|89.43|89.38|89.46|89.41|89.78|89.72|89.41|89.36|199590
1655296500000|2022-06-15 12:35:00|89.44|89.4|89.53|89.48|89.6|89.56|89.43|89.4|107916
1655296800000|2022-06-15 12:40:00|89.52|89.47|89.74|89.69|89.75|89.69|89.41|89.37|163799
1655297100000|2022-06-15 12:45:00|89.75|89.7|89.8|89.75|89.86|89.78|89.71|89.66|103234
1655297400000|2022-06-15 12:50:00|89.81|89.77|89.89|89.85|90|89.93|89.81|89.77|88570
1655297700000|2022-06-15 12:55:00|89.88|89.84|89.8|89.75|89.89|89.85|89.77|89.72|39451
1655298000000|2022-06-15 13:00:00|89.81|89.76|89.65|89.59|89.86|89.8|89.6|89.56|80059
1655298300000|2022-06-15 13:05:00|89.66|89.6|89.64|89.6|89.72|89.67|89.62|89.57|70892
1655298600000|2022-06-15 13:10:00|89.62|89.59|89.54|89.48|89.7|89.65|89.28|89.26|473734
1655298900000|2022-06-15 13:15:00|89.55|89.49|89.96|89.91|89.97|89.91|89.53|89.47|201206
1655299200000|2022-06-15 13:20:00|89.98|89.92|89.89|89.87|90|89.96|89.87|89.83|141750
1655299500000|2022-06-15 13:25:00|89.88|89.86|89.89|89.84|89.94|89.89|89.72|89.69|287188
1655299800000|2022-06-15 13:30:00|89.88|89.86|90.27|90.24|90.29|90.24|89.67|89.62|336691
1655300100000|2022-06-15 13:35:00|90.31|90.25|90.76|90.69|90.84|90.78|90.29|90.25|695593
1655300400000|2022-06-15 13:40:00|90.77|90.71|91.1|91.06|91.17|91.13|90.67|90.64|554460
1655300700000|2022-06-15 13:45:00|91.11|91.07|90.97|90.93|91.18|91.14|90.84|90.8|451076
1655301000000|2022-06-15 13:50:00|90.96|90.94|90.86|90.82|91.04|90.98|90.6|90.54|450515
1655301300000|2022-06-15 13:55:00|90.85|90.83|90.77|90.73|90.97|90.92|90.7|90.65|210725
1655301600000|2022-06-15 14:00:00|90.75|90.71|91.05|91.02|91.13|91.11|90.7|90.66|755030
1655301900000|2022-06-15 14:05:00|91.04|91.01|91.18|91.16|91.38|91.32|91|90.95|891077
1655302200000|2022-06-15 14:10:00|91.17|91.15|91.11|91.07|91.32|91.26|90.96|90.93|1229837
1655302500000|2022-06-15 14:15:00|91.09|91.06|91.03|91.01|91.22|91.17|90.87|90.82|388698
1655302800000|2022-06-15 14:20:00|91.02|91|91.05|91.02|91.17|91.14|90.89|90.85|358902
1655303100000|2022-06-15 14:25:00|91.02|91.01|91.16|91.12|91.19|91.15|90.9|90.88|723190
1655303400000|2022-06-15 14:30:00|91.14|91.13|91.22|91.2|91.22|91.2|91.04|91.01|225373
1655303700000|2022-06-15 14:35:00|91.24|91.21|91.14|91.11|91.39|91.35|91.12|91.07|202766
1655304000000|2022-06-15 14:40:00|91.15|91.12|91.14|91.11|91.36|91.31|91.01|90.97|519997
1655304300000|2022-06-15 14:45:00|91.13|91.09|91.21|91.19|91.24|91.19|90.98|90.95|364496
1655304600000|2022-06-15 14:50:00|91.23|91.2|91.31|91.27|91.31|91.29|91.14|91.11|173067
1655304900000|2022-06-15 14:55:00|91.3|91.26|91.49|91.48|91.54|91.5|91.22|91.19|213885
1655305200000|2022-06-15 15:00:00|91.48|91.47|91.68|91.66|91.73|91.68|91.44|91.4|483248
1655305500000|2022-06-15 15:05:00|91.67|91.65|91.25|91.21|91.68|91.65|91.25|91.2|338794
1655305800000|2022-06-15 15:10:00|91.24|91.22|90.9|90.87|91.4|91.36|90.85|90.84|500735
1655306100000|2022-06-15 15:15:00|90.89|90.88|90.81|90.8|90.94|90.91|90.71|90.66|245666
1655306400000|2022-06-15 15:20:00|90.8|90.79|91.01|90.99|91.02|90.99|90.69|90.67|400398
1655306700000|2022-06-15 15:25:00|90.99|90.98|91.06|91.01|91.16|91.11|90.96|90.93|295928
1655362800000|2022-06-16 07:00:00|90.12|90.05|90.05|89.89|91|90.25|89.91|89.75|272514
1655363100000|2022-06-16 07:05:00|90.02|89.86|90.08|90.02|90.38|90.31|89.87|89.76|245485
1655363400000|2022-06-16 07:10:00|90.11|90|90.38|90.28|90.45|90.36|90|89.9|312155
1655363700000|2022-06-16 07:15:00|90.39|90.29|90.14|90.06|90.53|90.43|90.04|89.97|163750
1655364000000|2022-06-16 07:20:00|90.13|90.03|90.14|90.09|90.27|90.19|90.06|90|238708
1655364300000|2022-06-16 07:25:00|90.12|90.07|89.62|89.54|90.21|90.13|89.39|89.31|221843
1655364600000|2022-06-16 07:30:00|89.66|89.57|89.67|89.59|89.91|89.84|89.49|89.42|490122
1655364900000|2022-06-16 07:35:00|89.7|89.62|89.52|89.42|89.73|89.64|89.42|89.36|84711
1655365200000|2022-06-16 07:40:00|89.51|89.44|89.96|89.86|89.97|89.86|89.4|89.3|97704
1655365500000|2022-06-16 07:45:00|89.95|89.85|89.86|89.75|90.18|90.07|89.8|89.71|169734
1655365800000|2022-06-16 07:50:00|89.85|89.74|89.81|89.76|89.99|89.92|89.78|89.69|235751
1655366100000|2022-06-16 07:55:00|89.82|89.77|89.82|89.77|89.87|89.79|89.63|89.56|275785
1655366400000|2022-06-16 08:00:00|89.83|89.79|90.27|90.18|90.28|90.21|89.77|89.71|52504
1655366700000|2022-06-16 08:05:00|90.24|90.17|90.29|90.22|90.53|90.45|90.14|90.11|211963
1655367000000|2022-06-16 08:10:00|90.28|90.23|90.08|90|90.28|90.23|90.04|89.98|144000
1655367300000|2022-06-16 08:15:00|90.07|90.01|89.94|89.9|90.18|90.08|89.91|89.83|44411
1655367600000|2022-06-16 08:20:00|89.93|89.88|90.06|89.99|90.18|90.11|89.91|89.85|45274
1655367900000|2022-06-16 08:25:00|90.05|90|90.05|90.01|90.21|90.15|90|89.93|75497
1655368200000|2022-06-16 08:30:00|90.04|90.02|90.01|89.96|90.05|90.03|89.97|89.93|80314
1655368500000|2022-06-16 08:35:00|90|89.97|90.07|90.03|90.1|90.05|89.94|89.93|121955
1655368800000|2022-06-16 08:40:00|90.06|90.02|90.02|89.98|90.16|90.1|89.98|89.93|111482
1655369100000|2022-06-16 08:45:00|90.01|89.99|90.11|90.07|90.23|90.16|89.99|89.95|72125
1655369400000|2022-06-16 08:50:00|90.1|90.06|89.92|89.88|90.1|90.06|89.87|89.84|340599
1655369700000|2022-06-16 08:55:00|89.94|89.89|89.92|89.86|90.13|90.06|89.89|89.84|224109
1655370000000|2022-06-16 09:00:00|89.91|89.85|89.27|89.22|89.93|89.88|89.26|89.19|214649
1655370300000|2022-06-16 09:05:00|89.26|89.21|88.96|88.9|89.29|89.21|88.96|88.9|49054
1655370600000|2022-06-16 09:10:00|88.95|88.92|89.1|89.03|89.31|89.24|88.92|88.88|321984
1655370900000|2022-06-16 09:15:00|89.12|89.02|89.13|89.07|89.24|89.17|89|88.92|31673
1655371200000|2022-06-16 09:20:00|89.11|89.06|89.22|89.16|89.26|89.2|89.08|89.01|229059
1655371500000|2022-06-16 09:25:00|89.21|89.17|89.13|89.08|89.34|89.28|89.1|89.03|226786
1655371800000|2022-06-16 09:30:00|89.12|89.06|89.03|88.96|89.23|89.17|88.96|88.91|533149
1655372100000|2022-06-16 09:35:00|89.01|88.95|88.59|88.52|89.1|89.05|88.59|88.5|346914
1655372400000|2022-06-16 09:40:00|88.58|88.51|88.52|88.47|88.67|88.59|88.48|88.39|84107
1655372700000|2022-06-16 09:45:00|88.51|88.46|88.4|88.36|88.51|88.46|88.25|88.17|204103
1655373000000|2022-06-16 09:50:00|88.39|88.35|88.42|88.37|88.44|88.38|88.28|88.21|77839
1655373300000|2022-06-16 09:55:00|88.41|88.36|88.31|88.27|88.41|88.38|88.15|88.1|159023
1655373600000|2022-06-16 10:00:00|88.3|88.25|88.84|88.81|88.86|88.81|88.28|88.22|363146
1655373900000|2022-06-16 10:05:00|88.83|88.78|89.08|89.01|89.14|89.07|88.8|88.75|108783
1655374200000|2022-06-16 10:10:00|89.07|89|88.99|88.95|89.23|89.19|88.99|88.95|57804
1655374500000|2022-06-16 10:15:00|88.98|88.93|88.74|88.69|88.98|88.93|88.64|88.57|104016
1655374800000|2022-06-16 10:20:00|88.73|88.68|88.61|88.55|88.74|88.69|88.41|88.35|80246
1655375100000|2022-06-16 10:25:00|88.6|88.53|88.35|88.3|88.72|88.65|88.34|88.3|77460
1655375400000|2022-06-16 10:30:00|88.36|88.31|88.48|88.43|88.65|88.58|88.26|88.24|69422
1655375700000|2022-06-16 10:35:00|88.47|88.42|88.46|88.41|88.65|88.59|88.42|88.4|63218
1655376000000|2022-06-16 10:40:00|88.45|88.39|88.45|88.39|88.48|88.42|88.26|88.21|94000
1655376300000|2022-06-16 10:45:00|88.44|88.38|88.54|88.49|88.62|88.56|88.38|88.35|216248
1655376600000|2022-06-16 10:50:00|88.5|88.48|88.66|88.59|88.69|88.64|88.41|88.35|60251
1655376900000|2022-06-16 10:55:00|88.64|88.58|88.31|88.26|88.65|88.58|88.3|88.22|146779
1655377200000|2022-06-16 11:00:00|88.33|88.28|88.51|88.43|89.24|89.08|88.31|88.28|729793
1655377500000|2022-06-16 11:05:00|88.52|88.45|88.6|88.54|88.76|88.68|88.35|88.28|144601
1655377800000|2022-06-16 11:10:00|88.58|88.55|88.51|88.46|88.66|88.63|88.45|88.41|68291
1655378100000|2022-06-16 11:15:00|88.49|88.45|88.59|88.55|88.69|88.63|88.43|88.4|83265
1655378400000|2022-06-16 11:20:00|88.57|88.54|88.53|88.48|88.63|88.58|88.43|88.4|215521
1655378700000|2022-06-16 11:25:00|88.52|88.5|88.65|88.59|88.82|88.74|88.41|88.37|326308
1655379000000|2022-06-16 11:30:00|88.66|88.57|88.6|88.55|88.72|88.67|88.44|88.4|52790
1655379300000|2022-06-16 11:35:00|88.59|88.53|88.58|88.52|88.74|88.69|88.52|88.46|38753
1655379600000|2022-06-16 11:40:00|88.57|88.51|88.37|88.32|88.64|88.58|88.37|88.32|184584
1655379900000|2022-06-16 11:45:00|88.35|88.3|88.27|88.23|88.35|88.3|88.17|88.12|136101
1655380200000|2022-06-16 11:50:00|88.23|88.22|88.29|88.23|88.39|88.35|88.21|88.2|109067
1655380500000|2022-06-16 11:55:00|88.26|88.2|88.33|88.3|88.4|88.33|88.08|88.03|204314
1655380800000|2022-06-16 12:00:00|88.32|88.29|88.41|88.37|88.49|88.42|88.22|88.16|79322
1655381100000|2022-06-16 12:05:00|88.43|88.36|88.78|88.72|88.8|88.74|88.41|88.35|45313
1655381400000|2022-06-16 12:10:00|88.8|88.73|88.78|88.73|88.9|88.85|88.77|88.72|66295
1655381700000|2022-06-16 12:15:00|88.77|88.71|88.58|88.52|88.84|88.78|88.57|88.52|95760
1655382000000|2022-06-16 12:20:00|88.6|88.53|88.72|88.67|88.84|88.8|88.58|88.52|80934
1655382300000|2022-06-16 12:25:00|88.73|88.66|88.45|88.4|88.73|88.68|88.45|88.4|57059
1655382600000|2022-06-16 12:30:00|88.44|88.39|88.32|88.27|88.61|88.54|88.32|88.27|220846
1655382900000|2022-06-16 12:35:00|88.34|88.3|88.64|88.58|88.69|88.62|88.24|88.17|155705
1655383200000|2022-06-16 12:40:00|88.65|88.57|88.44|88.4|88.65|88.59|88.4|88.33|71194
1655383500000|2022-06-16 12:45:00|88.43|88.41|88.43|88.4|88.54|88.49|88.41|88.35|41121
1655383800000|2022-06-16 12:50:00|88.45|88.41|88.63|88.58|88.68|88.64|88.45|88.41|22249
1655384100000|2022-06-16 12:55:00|88.64|88.59|88.42|88.36|88.66|88.61|88.39|88.34|170216
1655384400000|2022-06-16 13:00:00|88.43|88.37|88.47|88.41|88.53|88.47|88.39|88.33|109999
1655384700000|2022-06-16 13:05:00|88.48|88.42|88.56|88.5|88.63|88.56|88.4|88.35|48905
1655385000000|2022-06-16 13:10:00|88.57|88.49|88.41|88.37|88.73|88.65|88.41|88.36|114868
1655385300000|2022-06-16 13:15:00|88.42|88.38|88.19|88.12|88.43|88.4|88.13|88.08|77856
1655385600000|2022-06-16 13:20:00|88.18|88.13|88.27|88.2|88.41|88.33|88.16|88.09|109054
1655385900000|2022-06-16 13:25:00|88.26|88.21|88.22|88.16|88.39|88.33|88.21|88.16|48830
1655386200000|2022-06-16 13:30:00|88.21|88.17|88.28|88.23|88.4|88.35|88.17|88.15|222088
1655386500000|2022-06-16 13:35:00|88.27|88.22|88.24|88.2|88.4|88.35|88.2|88.15|161737
1655386800000|2022-06-16 13:40:00|88.25|88.21|88.24|88.2|88.32|88.28|88.18|88.15|384568
1655387100000|2022-06-16 13:45:00|88.23|88.18|88.26|88.21|88.42|88.37|88.19|88.16|58185
1655387400000|2022-06-16 13:50:00|88.25|88.2|88.43|88.37|88.45|88.4|88.2|88.15|145196
1655387700000|2022-06-16 13:55:00|88.42|88.36|88.39|88.33|88.61|88.58|88.3|88.25|95827
1655388000000|2022-06-16 14:00:00|88.38|88.32|88.07|88.03|88.44|88.39|88.05|87.99|318182
1655388300000|2022-06-16 14:05:00|88.06|88.04|87.42|87.39|88.06|88.04|87.34|87.28|430858
1655388600000|2022-06-16 14:10:00|87.41|87.38|87.37|87.3|87.66|87.6|87.26|87.19|165391
1655388900000|2022-06-16 14:15:00|87.34|87.29|87.24|87.21|87.49|87.46|87.21|87.18|274867
1655389200000|2022-06-16 14:20:00|87.26|87.22|87.52|87.48|87.55|87.49|87.17|87.12|51999
1655389500000|2022-06-16 14:25:00|87.55|87.49|87.88|87.85|87.92|87.87|87.54|87.49|99746
1655389800000|2022-06-16 14:30:00|87.87|87.83|87.92|87.88|87.97|87.92|87.7|87.63|178920
1655390100000|2022-06-16 14:35:00|87.91|87.86|87.65|87.63|87.92|87.9|87.63|87.6|278376
1655390400000|2022-06-16 14:40:00|87.64|87.61|87.01|86.97|87.65|87.62|86.99|86.94|754141
1655390700000|2022-06-16 14:45:00|86.99|86.96|86.85|86.82|87.02|86.97|86.73|86.67|156563
1655391000000|2022-06-16 14:50:00|86.83|86.83|87.09|87.05|87.11|87.08|86.83|86.82|92749
1655391300000|2022-06-16 14:55:00|87.08|87.04|86.73|86.69|87.08|87.07|86.72|86.66|363822
1655391600000|2022-06-16 15:00:00|86.72|86.68|86.94|86.92|86.98|86.93|86.69|86.63|229867
1655391900000|2022-06-16 15:05:00|86.93|86.9|86.93|86.9|86.97|86.93|86.85|86.83|167908
1655392200000|2022-06-16 15:10:00|86.93|86.88|87.22|87.14|87.23|87.16|86.78|86.73|97879
1655392500000|2022-06-16 15:15:00|87.2|87.12|86.96|86.91|87.24|87.19|86.9|86.84|112760
1655392800000|2022-06-16 15:20:00|86.93|86.85|86.94|86.9|86.96|86.9|86.59|86.52|94921
1655393100000|2022-06-16 15:25:00|86.92|86.88|86.78|86.69|87.07|87.02|86.71|86.63|86114
1655449200000|2022-06-17 07:00:00|88.34|87.37|87.06|86.94|88.34|87.64|86.63|86.6|772460
1655449500000|2022-06-17 07:05:00|87.05|86.95|87.3|87.22|87.67|87.57|87.05|86.94|69062
1655449800000|2022-06-17 07:10:00|87.27|87.23|87.54|87.47|87.61|87.51|86.99|86.88|180830
1655450100000|2022-06-17 07:15:00|87.53|87.48|87.29|87.19|87.74|87.62|86.89|86.81|104990
1655450400000|2022-06-17 07:20:00|87.28|87.17|87.11|87.03|87.39|87.3|87.01|86.91|129981
1655450700000|2022-06-17 07:25:00|87.09|86.99|87.03|86.95|87.26|87.21|86.91|86.84|219636
1655451000000|2022-06-17 07:30:00|87.05|86.98|86.57|86.51|87.11|87.05|86.53|86.5|237148
1655451300000|2022-06-17 07:35:00|86.56|86.5|86.13|86.05|86.62|86.54|85.97|85.89|196591
1655451600000|2022-06-17 07:40:00|86.11|86.04|85.5|85.4|86.11|86.04|84.86|84.52|753232
1655451900000|2022-06-17 07:45:00|85.53|85.39|86.33|86.24|86.77|86.63|85.52|85.39|416120
1655452200000|2022-06-17 07:50:00|86.32|86.23|86.2|86.12|86.36|86.3|86.1|85.98|200277
1655452500000|2022-06-17 07:55:00|86.19|86.13|86.32|86.24|86.48|86.41|86.04|86|232687
1655452800000|2022-06-17 08:00:00|86.31|86.22|85.89|85.82|86.31|86.23|85.78|85.72|162068
1655453100000|2022-06-17 08:05:00|85.88|85.83|86.08|86.03|86.19|86.11|85.87|85.81|117249
1655453400000|2022-06-17 08:10:00|86.09|86.05|86.32|86.27|86.38|86.33|86.01|85.95|79682
1655453700000|2022-06-17 08:15:00|86.31|86.25|86.5|86.47|86.53|86.48|86.21|86.15|94271
1655454000000|2022-06-17 08:20:00|86.49|86.48|86.36|86.32|86.5|86.48|86.28|86.21|104735
1655454300000|2022-06-17 08:25:00|86.38|86.31|86.8|86.73|86.87|86.8|86.38|86.31|101114
1655454600000|2022-06-17 08:30:00|86.78|86.75|87.21|87.13|87.23|87.15|86.78|86.75|84673
1655454900000|2022-06-17 08:35:00|87.19|87.15|87.49|87.42|87.51|87.44|87.13|87.06|117475
1655455200000|2022-06-17 08:40:00|87.48|87.43|87.45|87.38|87.52|87.46|87.27|87.24|172536
1655455500000|2022-06-17 08:45:00|87.42|87.36|87.01|86.97|87.45|87.37|86.94|86.88|63774
1655455800000|2022-06-17 08:50:00|86.99|86.95|86.99|86.93|87.21|87.16|86.9|86.83|114089
1655456100000|2022-06-17 08:55:00|86.98|86.92|87.36|87.28|87.36|87.28|86.69|86.63|165463
1655456400000|2022-06-17 09:00:00|87.35|87.3|87.38|87.3|87.51|87.44|87.19|87.16|98191
1655456700000|2022-06-17 09:05:00|87.35|87.32|87.58|87.53|87.65|87.61|87.24|87.17|56465
1655457300000|2022-06-17 09:15:00|87.8|87.52|87.52|87.45|87.93|87.85|87.4|87.34|4182661
1655457600000|2022-06-17 09:20:00|87.51|87.46|87.47|87.42|87.72|87.66|87.38|87.31|659053
1655457900000|2022-06-17 09:25:00|87.46|87.41|87.74|87.72|87.76|87.72|87.45|87.4|117265
1655458200000|2022-06-17 09:30:00|87.78|87.73|87.72|87.67|87.86|87.82|87.65|87.58|66579
1655458500000|2022-06-17 09:35:00|87.74|87.68|87.87|87.81|87.97|87.94|87.74|87.68|176159
1655458800000|2022-06-17 09:40:00|87.86|87.79|87.79|87.74|87.86|87.81|87.65|87.58|144881
1655459100000|2022-06-17 09:45:00|87.78|87.71|88.02|87.97|88.02|87.97|87.68|87.62|130001
1655459400000|2022-06-17 09:50:00|88.01|87.96|88.42|88.39|88.44|88.43|87.98|87.93|1400494
1655459700000|2022-06-17 09:55:00|88.43|88.38|88.58|88.54|88.68|88.65|88.35|88.33|1558200
1655460000000|2022-06-17 10:00:00|88.57|88.53|88.57|88.55|88.87|88.81|88.5|88.45|301227
1655460300000|2022-06-17 10:05:00|88.61|88.51|88.56|88.51|88.75|88.7|88.49|88.43|90704
1655460600000|2022-06-17 10:10:00|88.58|88.53|88.5|88.44|88.62|88.6|88.45|88.37|85358
1655460900000|2022-06-17 10:15:00|88.49|88.42|88.77|88.71|88.78|88.72|88.43|88.38|45844
1655461200000|2022-06-17 10:20:00|88.76|88.68|88.79|88.74|88.8|88.74|88.62|88.57|78809
1655461500000|2022-06-17 10:25:00|88.78|88.72|88.61|88.56|88.79|88.72|88.5|88.46|62008
1655461800000|2022-06-17 10:30:00|88.62|88.57|88.68|88.63|88.71|88.68|88.59|88.55|39991
1655462100000|2022-06-17 10:35:00|88.67|88.64|88.79|88.76|88.79|88.76|88.48|88.41|60856
1655462400000|2022-06-17 10:40:00|88.82|88.77|88.69|88.63|88.93|88.88|88.62|88.55|48468
1655462700000|2022-06-17 10:45:00|88.68|88.62|88.61|88.59|88.69|88.63|88.57|88.5|35431
1655463000000|2022-06-17 10:50:00|88.64|88.6|88.77|88.73|88.81|88.77|88.64|88.59|78799
1655463300000|2022-06-17 10:55:00|88.79|88.74|88.94|88.89|89.01|88.97|88.77|88.73|82477
1655463600000|2022-06-17 11:00:00|88.93|88.87|88.88|88.84|88.93|88.88|88.75|88.68|81955
1655463900000|2022-06-17 11:05:00|88.87|88.82|89.1|89.08|89.12|89.08|88.76|88.71|111214
1655464200000|2022-06-17 11:10:00|89.09|89.06|88.88|88.85|89.15|89.08|88.84|88.79|85276
1655464500000|2022-06-17 11:15:00|88.91|88.84|89.17|89.11|89.51|89.47|88.91|88.84|114230
1655464800000|2022-06-17 11:20:00|89.18|89.12|89.3|89.25|89.32|89.26|89.12|89.04|20887
1655465100000|2022-06-17 11:25:00|89.29|89.24|89.44|89.4|89.47|89.41|89.2|89.15|52141
1655465400000|2022-06-17 11:30:00|89.45|89.41|89.49|89.45|89.59|89.52|89.45|89.39|153315
1655465700000|2022-06-17 11:35:00|89.48|89.47|89.67|89.62|89.7|89.64|89.39|89.37|64405
1655466000000|2022-06-17 11:40:00|89.69|89.63|89.78|89.71|89.91|89.86|89.69|89.63|78726
1655466300000|2022-06-17 11:45:00|89.79|89.72|89.64|89.61|89.88|89.83|89.63|89.57|66371
1655466600000|2022-06-17 11:50:00|89.65|89.6|89.61|89.57|89.76|89.7|89.59|89.53|81822
1655466900000|2022-06-17 11:55:00|89.62|89.58|89.78|89.74|89.81|89.77|89.62|89.58|84916
1655467200000|2022-06-17 12:00:00|89.77|89.75|89.83|89.78|89.95|89.91|89.73|89.67|100722
1655467500000|2022-06-17 12:05:00|89.82|89.77|89.71|89.67|89.88|89.83|89.71|89.66|67415
1655467800000|2022-06-17 12:10:00|89.7|89.65|89.83|89.78|89.84|89.79|89.65|89.58|47653
1655468100000|2022-06-17 12:15:00|89.82|89.77|90.14|90.1|90.15|90.1|89.82|89.77|144721
1655468400000|2022-06-17 12:20:00|90.13|90.08|89.97|89.94|90.15|90.12|89.97|89.94|198598
1655468700000|2022-06-17 12:25:00|89.99|89.96|90.21|90.19|90.21|90.19|89.98|89.94|74026
1655469000000|2022-06-17 12:30:00|90.2|90.17|89.83|89.78|90.24|90.21|89.79|89.74|137108
1655469300000|2022-06-17 12:35:00|89.81|89.8|90.03|90|90.05|90|89.8|89.75|92991
1655469600000|2022-06-17 12:40:00|90.02|89.97|90.1|90.05|90.15|90.11|89.93|89.88|116046
1655469900000|2022-06-17 12:45:00|90.08|90.03|89.86|89.81|90.08|90.04|89.81|89.76|79314
1655470200000|2022-06-17 12:50:00|89.85|89.8|90.13|90.06|90.13|90.08|89.85|89.8|96236
1655470500000|2022-06-17 12:55:00|90.14|90.07|90.09|90.04|90.22|90.19|89.92|89.91|161285
1655470800000|2022-06-17 13:00:00|90.08|90.06|90.09|90.04|90.31|90.24|90.07|90.03|135727
1655471100000|2022-06-17 13:05:00|90.11|90.06|89.84|89.8|90.15|90.11|89.81|89.77|158466
1655471400000|2022-06-17 13:10:00|89.83|89.81|89.82|89.81|89.83|89.82|89.72|89.69|79303
1655471700000|2022-06-17 13:15:00|89.81|89.8|89.8|89.77|89.87|89.85|89.76|89.73|99626
1655472000000|2022-06-17 13:20:00|89.78|89.75|89.39|89.35|89.8|89.75|89.39|89.34|141412
1655472300000|2022-06-17 13:25:00|89.42|89.37|89.34|89.31|89.68|89.64|89.32|89.26|135755
1655472600000|2022-06-17 13:30:00|89.35|89.33|89.59|89.55|89.71|89.65|89.29|89.25|148227
1655472900000|2022-06-17 13:35:00|89.61|89.56|89.73|89.69|89.88|89.82|89.55|89.52|206637
1655473200000|2022-06-17 13:40:00|89.74|89.71|90.04|89.97|90.14|90.08|89.74|89.71|118125
1655473500000|2022-06-17 13:45:00|90.03|89.98|90.03|89.98|90.15|90.09|89.89|89.84|398104
1655473800000|2022-06-17 13:50:00|90.04|89.99|90.31|90.26|90.35|90.33|90.04|89.99|123551
1655474100000|2022-06-17 13:55:00|90.32|90.28|90.31|90.26|90.5|90.43|90.24|90.18|102059
1655474400000|2022-06-17 14:00:00|90.29|90.28|90.05|90.01|90.31|90.28|90.04|90|154346
1655474700000|2022-06-17 14:05:00|90.08|90.02|90.02|90|90.16|90.11|90|89.97|117838
1655475000000|2022-06-17 14:10:00|90.03|90.01|89.49|89.43|90.09|90.04|89.48|89.42|170470
1655475300000|2022-06-17 14:15:00|89.48|89.42|89.06|89.01|89.56|89.54|89.06|89.01|127442
1655475600000|2022-06-17 14:20:00|89.08|89.02|88.66|88.59|89.12|89.07|88.66|88.59|404610
1655475900000|2022-06-17 14:25:00|88.68|88.6|88.68|88.63|88.73|88.69|88.46|88.39|168382
1655476200000|2022-06-17 14:30:00|88.66|88.59|88.53|88.51|88.72|88.69|88.51|88.48|374224
1655476500000|2022-06-17 14:35:00|88.52|88.5|88.38|88.34|88.53|88.51|88.23|88.21|186177
1655476800000|2022-06-17 14:40:00|88.37|88.33|88.51|88.48|88.54|88.52|88.21|88.15|182525
1655477100000|2022-06-17 14:45:00|88.5|88.47|88.33|88.3|88.5|88.47|88.08|88.03|277718
1655477400000|2022-06-17 14:50:00|88.32|88.29|88.23|88.19|88.49|88.46|88.19|88.13|124429
1655477700000|2022-06-17 14:55:00|88.25|88.2|88.14|88.09|88.37|88.35|88.07|88.03|111821
1655478000000|2022-06-17 15:00:00|88.15|88.11|88.31|88.25|88.44|88.39|88.05|88|146374
1655478300000|2022-06-17 15:05:00|88.3|88.26|88.69|88.65|88.76|88.71|88.27|88.22|116962
1655478600000|2022-06-17 15:10:00|88.68|88.66|88.29|88.27|88.68|88.66|88.25|88.22|148248
1655478900000|2022-06-17 15:15:00|88.28|88.25|88.38|88.35|88.45|88.39|88.1|88.05|163397
1655479200000|2022-06-17 15:20:00|88.41|88.36|88.27|88.24|88.47|88.43|88.24|88.18|249269
1655479500000|2022-06-17 15:25:00|88.26|88.26|87.94|87.9|88.33|88.27|87.94|87.87|731798
1655708400000|2022-06-20 07:00:00|89.06|88.47|88.34|88.11|89.23|88.85|88.18|87.09|155413
1655708700000|2022-06-20 07:05:00|88.31|88.14|88.38|88.23|88.97|88.76|88.28|88.1|79409
1655709000000|2022-06-20 07:10:00|88.36|88.2|88.23|88.11|88.52|88.39|87.92|87.77|136152
1655709300000|2022-06-20 07:15:00|88.22|88.12|87.64|87.54|88.28|88.17|87.4|87.31|89126
1655709600000|2022-06-20 07:20:00|87.65|87.56|87.77|87.69|87.87|87.78|87.6|87.51|73736
1655709900000|2022-06-20 07:25:00|87.75|87.68|87.92|87.87|88.03|87.99|87.6|87.53|61471
1655710200000|2022-06-20 07:30:00|87.91|87.85|88.01|87.93|88.18|88.12|87.88|87.83|90083
1655710500000|2022-06-20 07:35:00|88.02|87.91|88.14|88.1|88.17|88.1|87.87|87.8|334975
1655710800000|2022-06-20 07:40:00|88.15|88.09|88.1|88.05|88.24|88.18|87.95|87.88|245146
1655711100000|2022-06-20 07:45:00|88.09|88.06|87.95|87.9|88.19|88.12|87.94|87.86|116578
1655711400000|2022-06-20 07:50:00|87.98|87.89|88.3|88.27|88.34|88.28|87.98|87.88|79562
1655711700000|2022-06-20 07:55:00|88.29|88.25|88.02|87.98|88.3|88.25|87.98|87.91|154729
1655712000000|2022-06-20 08:00:00|88|87.96|87.93|87.88|88.05|88|87.91|87.87|53066
1655712300000|2022-06-20 08:05:00|87.91|87.87|87.89|87.84|87.97|87.92|87.87|87.83|75454
1655712600000|2022-06-20 08:10:00|87.9|87.85|87.67|87.63|87.99|87.95|87.67|87.63|126876
1655712900000|2022-06-20 08:15:00|87.66|87.64|87.68|87.65|87.72|87.68|87.48|87.46|103026
1655713200000|2022-06-20 08:20:00|87.7|87.66|87.6|87.57|87.75|87.68|87.45|87.38|37402
1655713500000|2022-06-20 08:25:00|87.59|87.54|87.63|87.58|87.66|87.61|87.57|87.54|81442
1655713800000|2022-06-20 08:30:00|87.62|87.57|88.09|88.03|88.11|88.07|87.62|87.57|108131
1655714100000|2022-06-20 08:35:00|88.08|88|88.01|87.97|88.08|88|87.79|87.72|95671
1655714400000|2022-06-20 08:40:00|88|87.95|87.91|87.88|88.16|88.08|87.89|87.82|103309
1655714700000|2022-06-20 08:45:00|87.95|87.89|87.99|87.95|88.05|88.01|87.9|87.85|63517
1655715000000|2022-06-20 08:50:00|87.98|87.96|88.15|88.1|88.21|88.14|87.95|87.91|36061
1655715300000|2022-06-20 08:55:00|88.14|88.08|88.04|87.99|88.27|88.2|87.91|87.85|70042
1655715600000|2022-06-20 09:00:00|88.05|87.98|87.73|87.67|88.05|87.98|87.59|87.52|44634
1655715900000|2022-06-20 09:05:00|87.74|87.66|87.73|87.66|87.87|87.8|87.63|87.56|65440
1655716200000|2022-06-20 09:10:00|87.72|87.65|87.67|87.6|87.91|87.84|87.59|87.53|56565
1655716500000|2022-06-20 09:15:00|87.66|87.59|87.88|87.83|87.88|87.83|87.66|87.59|59483
1655716800000|2022-06-20 09:20:00|87.87|87.81|87.99|87.93|88|87.96|87.86|87.81|51798
1655717100000|2022-06-20 09:25:00|87.98|87.95|88.25|88.19|88.34|88.29|87.97|87.93|36579
1655717400000|2022-06-20 09:30:00|88.24|88.18|88.28|88.22|88.42|88.36|88.19|88.15|88719
1655717700000|2022-06-20 09:35:00|88.29|88.23|88.34|88.28|88.39|88.32|88.24|88.18|8548
1655718000000|2022-06-20 09:40:00|88.35|88.27|88.33|88.31|88.43|88.37|88.27|88.2|39351
1655718300000|2022-06-20 09:45:00|88.34|88.3|88.4|88.34|88.45|88.43|88.28|88.22|56325
1655718600000|2022-06-20 09:50:00|88.41|88.35|88.44|88.39|88.48|88.42|88.39|88.35|40076
1655718900000|2022-06-20 09:55:00|88.43|88.38|88.5|88.49|88.52|88.49|88.4|88.34|68573
1655719200000|2022-06-20 10:00:00|88.51|88.5|88.92|88.85|88.92|88.85|88.51|88.49|61817
1655719500000|2022-06-20 10:05:00|88.91|88.83|88.91|88.88|88.94|88.88|88.79|88.74|70924
1655719800000|2022-06-20 10:10:00|88.9|88.89|88.8|88.76|88.9|88.89|88.66|88.61|43247
1655720100000|2022-06-20 10:15:00|88.81|88.75|88.7|88.64|88.81|88.75|88.62|88.55|49774
1655720400000|2022-06-20 10:20:00|88.69|88.62|88.6|88.57|88.69|88.63|88.57|88.53|18418
1655720700000|2022-06-20 10:25:00|88.58|88.54|88.47|88.42|88.63|88.57|88.47|88.41|16392
1655721000000|2022-06-20 10:30:00|88.46|88.41|88.5|88.44|88.51|88.49|88.41|88.35|21402
1655721300000|2022-06-20 10:35:00|88.49|88.42|88.58|88.55|88.61|88.56|88.45|88.39|57280
1655721600000|2022-06-20 10:40:00|88.57|88.56|88.66|88.61|88.68|88.65|88.57|88.52|54027
1655721900000|2022-06-20 10:45:00|88.65|88.6|88.78|88.75|88.81|88.75|88.65|88.59|24010
1655722200000|2022-06-20 10:50:00|88.79|88.76|88.82|88.79|88.9|88.83|88.76|88.71|16399
1655722500000|2022-06-20 10:55:00|88.81|88.78|88.85|88.81|88.88|88.84|88.76|88.72|39158
1655722800000|2022-06-20 11:00:00|88.88|88.83|88.7|88.66|88.9|88.87|88.69|88.64|41057
1655723100000|2022-06-20 11:05:00|88.69|88.65|88.75|88.71|88.76|88.72|88.62|88.57|46464
1655723400000|2022-06-20 11:10:00|88.76|88.72|88.82|88.77|88.87|88.81|88.66|88.61|35375
1655723700000|2022-06-20 11:15:00|88.81|88.76|88.79|88.75|88.93|88.87|88.79|88.75|49449
1655724000000|2022-06-20 11:20:00|88.81|88.74|88.93|88.89|88.95|88.9|88.78|88.72|108664
1655724300000|2022-06-20 11:25:00|88.92|88.9|88.84|88.8|88.99|88.94|88.83|88.79|33796
1655724600000|2022-06-20 11:30:00|88.83|88.79|88.88|88.86|88.92|88.86|88.8|88.74|27743
1655724900000|2022-06-20 11:35:00|88.9|88.87|88.84|88.81|88.94|88.9|88.83|88.78|34667
1655725200000|2022-06-20 11:40:00|88.83|88.79|88.92|88.89|88.97|88.92|88.82|88.77|12886
1655725500000|2022-06-20 11:45:00|88.93|88.87|88.99|88.96|89.02|89|88.89|88.87|38884
1655725800000|2022-06-20 11:50:00|89|88.98|88.86|88.84|89.1|89.05|88.84|88.79|110142
1655726100000|2022-06-20 11:55:00|88.85|88.83|88.89|88.87|88.92|88.89|88.84|88.81|2993
1655726400000|2022-06-20 12:00:00|88.92|88.85|88.8|88.76|88.93|88.88|88.75|88.7|79842
1655726700000|2022-06-20 12:05:00|88.79|88.77|88.85|88.81|88.86|88.81|88.72|88.69|62509
1655727000000|2022-06-20 12:10:00|88.87|88.82|88.86|88.84|88.94|88.88|88.86|88.81|13904
1655727300000|2022-06-20 12:15:00|88.85|88.82|88.69|88.67|88.86|88.82|88.69|88.67|56121
1655727600000|2022-06-20 12:20:00|88.68|88.65|88.8|88.77|88.83|88.77|88.61|88.56|18597
1655727900000|2022-06-20 12:25:00|88.83|88.78|88.81|88.79|88.91|88.86|88.8|88.76|37616
1655728200000|2022-06-20 12:30:00|88.8|88.77|88.8|88.76|88.91|88.86|88.77|88.73|144258
1655728500000|2022-06-20 12:35:00|88.79|88.75|88.8|88.77|88.86|88.82|88.79|88.75|42209
1655728800000|2022-06-20 12:40:00|88.78|88.78|88.83|88.8|88.93|88.89|88.78|88.77|73394
1655729100000|2022-06-20 12:45:00|88.82|88.78|88.82|88.78|88.84|88.8|88.74|88.71|66382
1655729400000|2022-06-20 12:50:00|88.83|88.79|88.85|88.81|88.94|88.89|88.82|88.79|23344
1655729700000|2022-06-20 12:55:00|88.88|88.82|88.87|88.84|88.93|88.88|88.86|88.81|20705
1655730000000|2022-06-20 13:00:00|88.88|88.85|88.87|88.85|88.92|88.87|88.74|88.69|52609
1655730300000|2022-06-20 13:05:00|88.86|88.86|88.94|88.91|88.97|88.93|88.86|88.85|7510
1655730600000|2022-06-20 13:10:00|88.93|88.9|88.89|88.86|89|88.95|88.88|88.85|63704
1655730900000|2022-06-20 13:15:00|88.88|88.84|88.93|88.91|88.96|88.91|88.81|88.77|34394
1655731200000|2022-06-20 13:20:00|88.95|88.9|88.8|88.76|88.96|88.94|88.79|88.75|103731
1655731500000|2022-06-20 13:25:00|88.82|88.77|89.23|89.16|89.28|89.22|88.82|88.77|245416
1655731800000|2022-06-20 13:30:00|89.24|89.17|89.88|89.82|89.92|89.84|89.24|89.17|28421721
1655732100000|2022-06-20 13:35:00|89.9|89.83|89.82|89.79|90.07|89.99|89.82|89.79|28441665
1655732400000|2022-06-20 13:40:00|89.85|89.8|90.07|90.01|90.28|90.23|89.76|89.71|177014
1655732700000|2022-06-20 13:45:00|90.06|90.02|90.16|90.14|90.39|90.31|90.02|89.97|427426
1655733000000|2022-06-20 13:50:00|90.15|90.12|90.69|90.65|90.7|90.65|90.12|90.08|613048
1655733300000|2022-06-20 13:55:00|90.7|90.69|90.82|90.78|90.97|90.89|90.68|90.62|143774
1655733600000|2022-06-20 14:00:00|90.8|90.75|90.9|90.87|91.11|91.05|90.74|90.7|376045
1655733900000|2022-06-20 14:05:00|90.89|90.86|90.77|90.74|90.9|90.88|90.73|90.67|417631
1655734200000|2022-06-20 14:10:00|90.76|90.73|91.07|91.04|91.08|91.04|90.68|90.64|291966
1655734500000|2022-06-20 14:15:00|91.06|91.03|91.27|91.22|91.29|91.23|90.97|90.93|562588
1655734800000|2022-06-20 14:20:00|91.28|91.23|91.12|91.11|91.29|91.24|91.1|91.07|304617
1655735100000|2022-06-20 14:25:00|91.15|91.12|91.07|91.06|91.29|91.24|91.03|91.02|208363
1655735400000|2022-06-20 14:30:00|91.08|91.07|91.24|91.21|91.25|91.21|91.06|91.01|356295
1655735700000|2022-06-20 14:35:00|91.25|91.22|91.35|91.32|91.41|91.36|91.23|91.2|204290
1655736000000|2022-06-20 14:40:00|91.36|91.31|91.49|91.45|91.59|91.55|91.24|91.2|299781
1655736300000|2022-06-20 14:45:00|91.47|91.44|91.61|91.58|91.65|91.6|91.37|91.35|398082
1655736600000|2022-06-20 14:50:00|91.6|91.57|91.68|91.66|91.72|91.67|91.55|91.54|261380
1655736900000|2022-06-20 14:55:00|91.69|91.67|91.51|91.48|91.75|91.71|91.42|91.38|307843
1655737200000|2022-06-20 15:00:00|91.52|91.49|91.67|91.64|91.73|91.68|91.48|91.43|436455
1655737500000|2022-06-20 15:05:00|91.65|91.62|91.61|91.59|91.7|91.66|91.6|91.57|224226
1655737800000|2022-06-20 15:10:00|91.6|91.56|91.69|91.67|91.81|91.76|91.57|91.54|351690
1655738100000|2022-06-20 15:15:00|91.7|91.68|91.73|91.7|91.78|91.74|91.68|91.66|251738
1655738400000|2022-06-20 15:20:00|91.75|91.71|91.73|91.72|91.81|91.79|91.71|91.69|239662
1655738700000|2022-06-20 15:25:00|91.74|91.73|91.57|91.51|91.8|91.77|91.57|91.51|354351
1655794800000|2022-06-21 07:00:00|92.36|92.12|92.3|92.16|92.68|92.51|92.18|92.01|516218
1655795100000|2022-06-21 07:05:00|92.28|92.15|91.68|91.55|92.35|92.28|91.66|91.52|179530
1655795400000|2022-06-21 07:10:00|91.67|91.54|92.36|92.25|92.39|92.27|91.49|91.36|319875
1655795700000|2022-06-21 07:15:00|92.38|92.27|92.74|92.63|92.89|92.8|92.37|92.25|203703
1655796000000|2022-06-21 07:20:00|92.71|92.6|92.32|92.21|92.73|92.6|92|91.95|203357
1655796300000|2022-06-21 07:25:00|92.3|92.24|92.25|92.16|92.53|92.44|92.18|92.1|120147
1655796600000|2022-06-21 07:30:00|92.24|92.15|92.35|92.27|92.58|92.5|92.14|92.04|26781
1655796900000|2022-06-21 07:35:00|92.36|92.28|92.59|92.51|92.72|92.64|92.33|92.27|82679
1655797200000|2022-06-21 07:40:00|92.57|92.49|92.45|92.36|92.65|92.57|92.32|92.21|172224
1655797500000|2022-06-21 07:45:00|92.43|92.35|91.98|91.94|92.45|92.36|91.94|91.88|80712
1655797800000|2022-06-21 07:50:00|92.01|91.95|92.26|92.18|92.42|92.35|92.01|91.95|87393
1655798100000|2022-06-21 07:55:00|92.25|92.17|92.35|92.3|92.37|92.31|92.06|92.04|81472
1655798400000|2022-06-21 08:00:00|92.33|92.27|92.36|92.29|92.43|92.35|92.22|92.15|37562
1655798700000|2022-06-21 08:05:00|92.37|92.3|92.4|92.33|92.56|92.5|92.33|92.29|85727
1655799000000|2022-06-21 08:10:00|92.39|92.34|92.2|92.14|92.4|92.35|92.13|92.05|114040
1655799300000|2022-06-21 08:15:00|92.18|92.13|91.87|91.83|92.2|92.14|91.8|91.71|64069
1655799600000|2022-06-21 08:20:00|91.84|91.82|92.02|91.96|92.03|91.99|91.81|91.76|234304
1655799900000|2022-06-21 08:25:00|92|91.95|91.72|91.67|92|91.95|91.55|91.49|145598
1655800200000|2022-06-21 08:30:00|91.71|91.63|91.69|91.63|91.8|91.72|91.66|91.62|28568
1655800500000|2022-06-21 08:35:00|91.67|91.64|91.82|91.78|91.9|91.82|91.67|91.64|29758
1655800800000|2022-06-21 08:40:00|91.85|91.79|92.12|92.07|92.15|92.09|91.83|91.78|103351
1655801100000|2022-06-21 08:45:00|92.16|92.08|91.81|91.76|92.19|92.12|91.81|91.73|95470
1655801400000|2022-06-21 08:50:00|91.83|91.75|92.11|92.06|92.11|92.08|91.83|91.75|63987
1655801700000|2022-06-21 08:55:00|92.1|92.05|92.13|92.08|92.17|92.11|92.03|91.99|20403
1655802000000|2022-06-21 09:00:00|92.14|92.09|92.32|92.26|92.33|92.29|92.12|92.07|91494
1655802300000|2022-06-21 09:05:00|92.31|92.25|92.29|92.22|92.43|92.38|92.24|92.18|85045
1655802600000|2022-06-21 09:10:00|92.27|92.23|91.76|91.72|92.27|92.23|91.76|91.72|147750
1655802900000|2022-06-21 09:15:00|91.73|91.7|91.75|91.72|91.8|91.77|91.69|91.64|83164
1655803200000|2022-06-21 09:20:00|91.76|91.73|91.82|91.75|91.83|91.78|91.66|91.62|32623
1655803500000|2022-06-21 09:25:00|91.79|91.73|91.7|91.67|91.84|91.79|91.69|91.64|12336
1655803800000|2022-06-21 09:30:00|91.69|91.65|91.62|91.56|91.74|91.68|91.59|91.53|37097
1655804100000|2022-06-21 09:35:00|91.61|91.57|91.67|91.65|91.73|91.67|91.61|91.57|49016
1655804400000|2022-06-21 09:40:00|91.65|91.63|91.79|91.75|91.9|91.83|91.65|91.62|31496
1655804700000|2022-06-21 09:45:00|91.8|91.76|91.78|91.74|91.89|91.82|91.68|91.64|94614
1655805000000|2022-06-21 09:50:00|91.77|91.72|91.74|91.69|91.89|91.85|91.65|91.6|113319
1655805300000|2022-06-21 09:55:00|91.73|91.67|91.5|91.42|91.73|91.67|91.45|91.41|11820
1655805600000|2022-06-21 10:00:00|91.49|91.44|91.44|91.39|91.5|91.46|91.32|91.26|40965
1655805900000|2022-06-21 10:05:00|91.46|91.4|91.66|91.6|91.71|91.64|91.41|91.37|23416
1655806200000|2022-06-21 10:10:00|91.67|91.58|91.83|91.76|91.84|91.78|91.58|91.52|25296
1655806500000|2022-06-21 10:15:00|91.84|91.77|91.91|91.85|92.12|92.05|91.84|91.77|94777
1655806800000|2022-06-21 10:20:00|91.93|91.87|91.85|91.79|91.94|91.89|91.8|91.77|39235
1655807100000|2022-06-21 10:25:00|91.83|91.77|91.95|91.9|92.01|91.97|91.78|91.72|59316
1655807400000|2022-06-21 10:30:00|91.94|91.91|92|91.95|92.09|92.03|91.88|91.85|34830
1655807700000|2022-06-21 10:35:00|92.01|91.98|91.91|91.86|92.06|92|91.63|91.6|85018
1655808000000|2022-06-21 10:40:00|91.9|91.84|91.96|91.91|92.01|91.96|91.84|91.79|81831
1655808300000|2022-06-21 10:45:00|91.95|91.9|91.85|91.79|91.95|91.92|91.76|91.7|279906
1655808600000|2022-06-21 10:50:00|91.84|91.78|91.76|91.71|91.84|91.78|91.73|91.67|90534
1655808900000|2022-06-21 10:55:00|91.77|91.72|91.83|91.79|91.85|91.8|91.65|91.58|70239
1655809200000|2022-06-21 11:00:00|91.79|91.77|91.68|91.62|91.92|91.85|91.68|91.62|181874
1655809500000|2022-06-21 11:05:00|91.69|91.61|91.49|91.45|91.7|91.64|91.49|91.45|95490
1655809800000|2022-06-21 11:10:00|91.48|91.44|91.5|91.46|91.5|91.46|91.37|91.32|115164
1655810100000|2022-06-21 11:15:00|91.49|91.44|91.54|91.49|91.57|91.52|91.41|91.4|64826
1655810400000|2022-06-21 11:20:00|91.53|91.5|91.35|91.31|91.53|91.5|91.3|91.26|77852
1655810700000|2022-06-21 11:25:00|91.34|91.32|91.41|91.37|91.42|91.37|91.17|91.12|112809
1655811000000|2022-06-21 11:30:00|91.4|91.36|91.43|91.38|91.45|91.39|91.23|91.18|56486
1655811300000|2022-06-21 11:35:00|91.45|91.39|91.57|91.52|91.72|91.65|91.42|91.38|109013
1655811600000|2022-06-21 11:40:00|91.56|91.51|91.47|91.43|91.57|91.52|91.47|91.42|14283
1655811900000|2022-06-21 11:45:00|91.46|91.42|91.53|91.49|91.56|91.5|91.4|91.35|107879
1655812200000|2022-06-21 11:50:00|91.55|91.5|91.35|91.3|91.64|91.6|91.29|91.23|141489
1655812500000|2022-06-21 11:55:00|91.37|91.31|91.27|91.23|91.51|91.49|91.27|91.21|118802
1655812800000|2022-06-21 12:00:00|91.26|91.22|91.17|91.11|91.28|91.22|91.11|91.06|88409
1655813100000|2022-06-21 12:05:00|91.2|91.12|91.05|91.01|91.24|91.18|91|90.95|150034
1655813400000|2022-06-21 12:10:00|91.06|91.02|91.22|91.17|91.25|91.19|91.06|91.02|80021
1655813700000|2022-06-21 12:15:00|91.24|91.19|91.14|91.1|91.31|91.27|91.12|91.09|133301
1655814000000|2022-06-21 12:20:00|91.16|91.11|91.1|91.08|91.18|91.14|91.08|91.05|97961
1655814300000|2022-06-21 12:25:00|91.12|91.09|91.3|91.27|91.36|91.31|91.12|91.09|30317
1655814600000|2022-06-21 12:30:00|91.31|91.28|91.3|91.26|91.34|91.31|91.26|91.23|24189
1655814900000|2022-06-21 12:35:00|91.31|91.27|91.19|91.15|91.5|91.47|91.18|91.14|60230
1655815200000|2022-06-21 12:40:00|91.21|91.16|91.14|91.09|91.23|91.18|91.08|91.04|66928
1655815500000|2022-06-21 12:45:00|91.13|91.1|91.17|91.14|91.19|91.14|91.07|91.04|69561
1655815800000|2022-06-21 12:50:00|91.16|91.12|91.07|91.04|91.17|91.14|91.03|91|79558
1655816100000|2022-06-21 12:55:00|91.06|91.02|91.12|91.07|91.15|91.12|90.99|90.94|124476
1655816400000|2022-06-21 13:00:00|91.11|91.05|91.42|91.37|91.44|91.38|91.05|91.03|30229
1655816700000|2022-06-21 13:05:00|91.41|91.38|91.41|91.36|91.43|91.39|91.25|91.2|42195
1655817000000|2022-06-21 13:10:00|91.4|91.35|91.51|91.46|91.52|91.47|91.36|91.33|52537
1655817300000|2022-06-21 13:15:00|91.52|91.47|91.46|91.43|91.62|91.55|91.46|91.43|175795
1655817600000|2022-06-21 13:20:00|91.45|91.42|91.71|91.67|91.75|91.69|91.4|91.37|78945
1655817900000|2022-06-21 13:25:00|91.7|91.68|91.51|91.47|91.7|91.68|91.51|91.46|160003
1655818200000|2022-06-21 13:30:00|91.52|91.48|91.3|91.24|91.54|91.52|91.21|91.15|435286
1655818500000|2022-06-21 13:35:00|91.29|91.26|91|90.96|91.41|91.37|90.96|90.91|405099
1655818800000|2022-06-21 13:40:00|90.99|90.94|91.07|91.03|91.3|91.29|90.95|90.91|73888
1655819100000|2022-06-21 13:45:00|91.06|91|91.19|91.14|91.19|91.14|90.93|90.87|510869
1655819400000|2022-06-21 13:50:00|91.18|91.11|91.06|91.03|91.18|91.13|90.89|90.87|95979
1655819700000|2022-06-21 13:55:00|91.05|91.02|91.27|91.23|91.28|91.23|90.95|90.91|458493
1655820000000|2022-06-21 14:00:00|91.26|91.24|91.3|91.27|91.38|91.33|91.2|91.14|307073
1655820300000|2022-06-21 14:05:00|91.29|91.25|91.13|91.09|91.37|91.33|91.11|91.09|164805
1655820600000|2022-06-21 14:10:00|91.12|91.1|91.03|91|91.17|91.13|90.98|90.95|127209
1655820900000|2022-06-21 14:15:00|91.04|91.01|91.16|91.14|91.34|91.3|90.98|90.95|138490
1655821200000|2022-06-21 14:20:00|91.15|91.12|91.2|91.16|91.26|91.2|91.11|91.09|64677
1655821500000|2022-06-21 14:25:00|91.19|91.18|91.17|91.16|91.2|91.18|90.99|90.95|100208
1655821800000|2022-06-21 14:30:00|91.18|91.15|91.08|91.05|91.23|91.18|91.04|91.01|84752
1655822100000|2022-06-21 14:35:00|91.1|91.06|91.17|91.13|91.23|91.17|90.95|90.91|318834
1655822400000|2022-06-21 14:40:00|91.16|91.14|91.08|91.04|91.24|91.2|91.08|91.04|62737
1655822700000|2022-06-21 14:45:00|91.1|91.05|91.12|91.08|91.22|91.17|91.05|91.01|85921
1655823000000|2022-06-21 14:50:00|91.13|91.09|91.15|91.13|91.2|91.16|91.04|91.01|130484
1655823300000|2022-06-21 14:55:00|91.17|91.14|91.12|91.09|91.23|91.19|91.05|91.02|79692
1655823600000|2022-06-21 15:00:00|91.11|91.1|91.26|91.22|91.34|91.32|91.08|91.06|171153
1655823900000|2022-06-21 15:05:00|91.25|91.23|91.21|91.18|91.26|91.23|91.12|91.08|64858
1655824200000|2022-06-21 15:10:00|91.2|91.17|91.1|91.07|91.2|91.18|90.99|90.94|125433
1655824500000|2022-06-21 15:15:00|91.08|91.06|91.19|91.17|91.24|91.19|91.05|91.02|93527
1655824800000|2022-06-21 15:20:00|91.2|91.18|90.98|90.95|91.27|91.24|90.93|90.9|234221
1655825100000|2022-06-21 15:25:00|90.97|90.94|90.97|90.94|91.14|91.11|90.96|90.92|183331
1655881200000|2022-06-22 07:00:00|89.72|89.42|89.24|89.07|90|89.63|88.93|88.81|527837
1655881500000|2022-06-22 07:05:00|89.18|89.04|88.55|88.48|89.23|89.07|88.31|88.24|346005
1655881800000|2022-06-22 07:10:00|88.54|88.46|88.66|88.57|88.67|88.61|88.15|88.06|306290
1655882100000|2022-06-22 07:15:00|88.74|88.59|88.83|88.77|89.11|89.01|88.66|88.56|350847
1655882400000|2022-06-22 07:20:00|88.82|88.72|88.63|88.56|88.91|88.82|88.34|88.26|179482
1655882700000|2022-06-22 07:25:00|88.62|88.52|88.85|88.81|89.21|89.11|88.52|88.42|403952
1655883000000|2022-06-22 07:30:00|88.86|88.82|89.06|88.98|89.38|89.31|88.86|88.82|232174
1655883300000|2022-06-22 07:35:00|89.07|89|88.89|88.81|89.18|89.11|88.65|88.57|220651
1655883600000|2022-06-22 07:40:00|88.91|88.82|88.68|88.61|89.03|88.95|88.52|88.47|202570
1655883900000|2022-06-22 07:45:00|88.7|88.63|88.47|88.42|88.84|88.74|88.36|88.28|150568
1655884200000|2022-06-22 07:50:00|88.48|88.43|88.13|88.06|88.52|88.45|88.08|88|119501
1655884500000|2022-06-22 07:55:00|88.12|88.08|88.29|88.25|88.46|88.36|88.02|87.99|179531
1655884800000|2022-06-22 08:00:00|88.33|88.26|88.13|88.07|88.37|88.31|88.12|88.04|126277
1655885100000|2022-06-22 08:05:00|88.12|88.08|87.79|87.73|88.18|88.11|87.73|87.69|210252
1655885400000|2022-06-22 08:10:00|87.78|87.74|87.74|87.72|87.92|87.86|87.68|87.61|171089
1655885700000|2022-06-22 08:15:00|87.73|87.7|87.5|87.43|87.84|87.76|87.48|87.42|227608
1655886000000|2022-06-22 08:20:00|87.52|87.48|87.53|87.48|87.68|87.66|87.42|87.34|742249
1655886300000|2022-06-22 08:25:00|87.52|87.46|87.5|87.44|87.68|87.63|87.42|87.37|433354
1655886600000|2022-06-22 08:30:00|87.47|87.41|87.82|87.74|87.82|87.76|87.42|87.37|173585
1655886900000|2022-06-22 08:35:00|87.81|87.76|87.89|87.87|88.12|88.05|87.67|87.63|102553
1655887200000|2022-06-22 08:40:00|87.91|87.83|87.7|87.64|87.94|87.88|87.67|87.62|125145
1655887500000|2022-06-22 08:45:00|87.69|87.65|87.54|87.51|87.76|87.69|87.53|87.47|152838
1655887800000|2022-06-22 08:50:00|87.56|87.52|87.99|87.93|88.04|87.97|87.53|87.47|269873
1655888100000|2022-06-22 08:55:00|88|87.94|87.98|87.95|88|87.97|87.79|87.72|45232
1655888400000|2022-06-22 09:00:00|87.97|87.92|87.88|87.8|88|87.96|87.79|87.74|122031
1655888700000|2022-06-22 09:05:00|87.86|87.79|87.89|87.85|88.13|88.06|87.73|87.67|82005
1655889000000|2022-06-22 09:10:00|87.92|87.84|87.48|87.4|87.94|87.87|87.43|87.36|164951
1655889300000|2022-06-22 09:15:00|87.5|87.42|87.38|87.29|87.77|87.7|87.32|87.26|132711
1655889600000|2022-06-22 09:20:00|87.37|87.3|87.41|87.35|87.59|87.54|87.3|87.25|73462
1655889900000|2022-06-22 09:25:00|87.4|87.32|86.94|86.9|87.4|87.34|86.92|86.89|226105
1655890200000|2022-06-22 09:30:00|86.93|86.88|86.75|86.72|87.11|87.04|86.72|86.65|787309
1655890500000|2022-06-22 09:35:00|86.76|86.73|86.86|86.78|86.95|86.87|86.68|86.66|461929
1655890800000|2022-06-22 09:40:00|86.85|86.79|86.6|86.55|86.85|86.79|86.43|86.37|491728
1655891100000|2022-06-22 09:45:00|86.59|86.53|86.5|86.44|86.7|86.64|86.47|86.39|167378
1655891400000|2022-06-22 09:50:00|86.51|86.45|86.67|86.63|86.69|86.64|86.34|86.29|297124
1655891700000|2022-06-22 09:55:00|86.65|86.64|86.5|86.45|86.67|86.64|86.43|86.37|266348
1655892000000|2022-06-22 10:00:00|86.47|86.42|86.62|86.57|86.7|86.63|86.35|86.28|163914
1655892300000|2022-06-22 10:05:00|86.63|86.58|86.69|86.62|86.75|86.68|86.49|86.43|142863
1655892600000|2022-06-22 10:10:00|86.68|86.63|86.78|86.74|86.79|86.77|86.61|86.57|134593
1655892900000|2022-06-22 10:15:00|86.77|86.75|86.72|86.69|86.83|86.79|86.66|86.6|153312
1655893200000|2022-06-22 10:20:00|86.75|86.7|86.68|86.65|86.86|86.83|86.66|86.61|199532
1655893500000|2022-06-22 10:25:00|86.69|86.66|86.8|86.74|86.83|86.76|86.49|86.44|272150
1655893800000|2022-06-22 10:30:00|86.81|86.75|86.71|86.69|86.85|86.82|86.66|86.61|170242
1655894100000|2022-06-22 10:35:00|86.72|86.67|86.72|86.65|86.91|86.9|86.64|86.58|289389
1655894400000|2022-06-22 10:40:00|86.71|86.66|86.67|86.64|86.76|86.72|86.62|86.59|192209
1655894700000|2022-06-22 10:45:00|86.66|86.62|86.65|86.63|86.78|86.73|86.63|86.59|215211
1655895000000|2022-06-22 10:50:00|86.64|86.6|86.5|86.45|86.64|86.6|86.33|86.28|212743
1655895300000|2022-06-22 10:55:00|86.49|86.46|86.47|86.44|86.64|86.59|86.39|86.35|170979
1655895600000|2022-06-22 11:00:00|86.48|86.46|86.65|86.61|86.8|86.77|86.48|86.46|196698
1655895900000|2022-06-22 11:05:00|86.66|86.62|86.58|86.53|86.66|86.62|86.49|86.43|108445
1655896200000|2022-06-22 11:10:00|86.57|86.5|86.4|86.37|86.65|86.6|86.4|86.34|700760
1655896500000|2022-06-22 11:15:00|86.39|86.36|86.77|86.72|86.77|86.72|86.34|86.29|245793
1655896800000|2022-06-22 11:20:00|86.76|86.7|86.8|86.76|86.8|86.76|86.67|86.62|94599
1655897100000|2022-06-22 11:25:00|86.81|86.77|87.03|87.01|87.04|87.01|86.75|86.69|192841
1655897400000|2022-06-22 11:30:00|87.06|87.02|87.21|87.15|87.44|87.4|87.03|87.02|371117
1655897700000|2022-06-22 11:35:00|87.2|87.16|86.78|86.74|87.21|87.17|86.78|86.73|169689
1655898000000|2022-06-22 11:40:00|86.77|86.73|86.25|86.18|86.77|86.73|86.25|86.17|225215
1655898300000|2022-06-22 11:45:00|86.24|86.16|86.07|86.03|86.24|86.17|85.77|85.75|507086
1655898600000|2022-06-22 11:50:00|86.06|86.02|85.9|85.85|86.08|86.02|85.72|85.63|419185
1655898900000|2022-06-22 11:55:00|85.91|85.87|85.41|85.35|85.91|85.88|85.32|85.26|273755
1655899200000|2022-06-22 12:00:00|85.4|85.32|85.11|85.03|85.4|85.32|85.05|85|185431
1655899500000|2022-06-22 12:05:00|85.1|85.04|85.64|85.58|85.72|85.69|85.07|85|294916
1655899800000|2022-06-22 12:10:00|85.62|85.59|85.75|85.72|85.81|85.78|85.62|85.58|177736
1655900100000|2022-06-22 12:15:00|85.74|85.68|85.28|85.2|85.81|85.77|85.25|85.17|224093
1655900400000|2022-06-22 12:20:00|85.26|85.19|85.34|85.28|85.61|85.6|85.24|85.16|249016
1655900700000|2022-06-22 12:25:00|85.33|85.26|85.39|85.31|85.4|85.33|85.23|85.18|129662
1655901000000|2022-06-22 12:30:00|85.41|85.32|85.49|85.42|85.53|85.46|85.25|85.19|203949
1655901300000|2022-06-22 12:35:00|85.48|85.41|85.44|85.4|85.52|85.47|85.33|85.29|288670
1655901600000|2022-06-22 12:40:00|85.48|85.41|85.27|85.23|85.49|85.43|85.21|85.14|203736
1655901900000|2022-06-22 12:45:00|85.3|85.24|85.19|85.12|85.33|85.29|85.05|85.01|117275
1655902200000|2022-06-22 12:50:00|85.18|85.15|85.01|84.95|85.2|85.16|84.89|84.84|746158
1655902500000|2022-06-22 12:55:00|85.04|84.99|85.17|85.11|85.35|85.25|85.03|84.97|445518
1655902800000|2022-06-22 13:00:00|85.18|85.1|85.43|85.36|85.49|85.44|85.12|85.09|160606
1655903100000|2022-06-22 13:05:00|85.42|85.35|85.21|85.16|85.44|85.4|85.16|85.1|264100
1655903400000|2022-06-22 13:10:00|85.18|85.15|85.17|85.14|85.29|85.21|85.12|85.09|87158
1655903700000|2022-06-22 13:15:00|85.16|85.13|84.98|84.93|85.16|85.13|84.94|84.89|262069
1655904000000|2022-06-22 13:20:00|84.97|84.92|85.18|85.16|85.26|85.2|84.95|84.92|202106
1655904300000|2022-06-22 13:25:00|85.17|85.15|85.48|85.46|85.49|85.46|85.17|85.15|550970
1655904600000|2022-06-22 13:30:00|85.47|85.45|85.27|85.21|85.48|85.45|85.01|84.99|1382704
1655904900000|2022-06-22 13:35:00|85.25|85.23|84.87|84.83|85.3|85.24|84.86|84.81|283421
1655905200000|2022-06-22 13:40:00|84.89|84.84|85|84.97|85.13|85.06|84.68|84.64|395637
1655905500000|2022-06-22 13:45:00|85.03|84.98|85.08|85.05|85.13|85.1|84.79|84.77|504146
1655905800000|2022-06-22 13:50:00|85.07|85.02|84.79|84.75|85.07|85.02|84.58|84.57|746391
1655906100000|2022-06-22 13:55:00|84.8|84.76|85.06|85.02|85.34|85.28|84.79|84.76|801210
1655906400000|2022-06-22 14:00:00|85.09|85.03|85.37|85.34|85.37|85.34|84.84|84.8|448600
1655906700000|2022-06-22 14:05:00|85.36|85.33|85.56|85.51|85.68|85.66|85.22|85.15|467155
1655907000000|2022-06-22 14:10:00|85.55|85.53|86.04|86|86.21|86.15|85.55|85.53|467013
1655907300000|2022-06-22 14:15:00|86.03|86.01|86.36|86.29|86.36|86.34|85.89|85.84|375927
1655907600000|2022-06-22 14:20:00|86.33|86.3|86.61|86.58|86.79|86.67|86.2|86.16|375915
1655907900000|2022-06-22 14:25:00|86.6|86.57|86.87|86.85|87.08|86.99|86.59|86.57|230579
1655908200000|2022-06-22 14:30:00|86.89|86.86|86.79|86.75|87.03|86.95|86.73|86.7|219097
1655908500000|2022-06-22 14:35:00|86.78|86.74|87|86.98|87.13|87.11|86.65|86.63|435522
1655908800000|2022-06-22 14:40:00|87.03|87.01|86.99|86.97|87.1|87.03|86.94|86.9|479666
1655909100000|2022-06-22 14:45:00|87|86.98|86.7|86.67|87.11|87.09|86.65|86.61|568132
1655909400000|2022-06-22 14:50:00|86.69|86.66|86.29|86.23|86.8|86.76|86.25|86.21|288961
1655909700000|2022-06-22 14:55:00|86.26|86.21|86.28|86.25|86.61|86.53|86.22|86.18|204270
1655910000000|2022-06-22 15:00:00|86.26|86.22|86.43|86.41|86.46|86.42|86.22|86.18|157961
1655910300000|2022-06-22 15:05:00|86.46|86.43|86.56|86.51|86.69|86.66|86.41|86.37|156602
1655910600000|2022-06-22 15:10:00|86.55|86.5|86.48|86.44|86.62|86.59|86.41|86.36|189532
1655910900000|2022-06-22 15:15:00|86.49|86.45|86.78|86.76|86.84|86.78|86.41|86.35|417496
1655911200000|2022-06-22 15:20:00|86.77|86.74|86.5|86.46|86.86|86.8|86.5|86.44|165217
1655911500000|2022-06-22 15:25:00|86.51|86.47|86.73|86.68|86.74|86.72|86.41|86.35|802842
1655967600000|2022-06-23 07:00:00|85.99|85.2|85.78|85.64|86.11|86.03|85.32|85.2|630075
1655967900000|2022-06-23 07:05:00|85.8|85.6|84.97|84.89|85.8|85.67|84.54|84.4|1281847
1655968200000|2022-06-23 07:10:00|84.98|84.9|84.29|84.17|85.04|84.91|84.1|84.02|526366
1655968500000|2022-06-23 07:15:00|84.26|84.16|84.15|84.09|84.35|84.28|83.72|83.64|544613
1655968800000|2022-06-23 07:20:00|84.14|84.04|84.06|83.99|84.25|84.16|83.98|83.9|220380
1655969100000|2022-06-23 07:25:00|84.07|84|84.38|84.31|84.38|84.34|83.93|83.86|143073
1655969400000|2022-06-23 07:30:00|84.43|84.32|84.24|84.17|84.47|84.39|83.98|83.9|298924
1655969700000|2022-06-23 07:35:00|84.23|84.14|84.04|83.99|84.24|84.21|83.76|83.72|279329
1655970000000|2022-06-23 07:40:00|84.03|83.97|84.48|84.41|84.58|84.51|83.94|83.87|143843
1655970300000|2022-06-23 07:45:00|84.47|84.39|84.53|84.45|84.55|84.47|84.39|84.35|157470
1655970600000|2022-06-23 07:50:00|84.54|84.46|84.55|84.5|84.66|84.6|84.4|84.36|95571
1655970900000|2022-06-23 07:55:00|84.54|84.49|84.36|84.29|84.73|84.67|84.35|84.29|190699
1655971200000|2022-06-23 08:00:00|84.37|84.27|84.5|84.44|84.55|84.5|84.25|84.2|62944
1655971500000|2022-06-23 08:05:00|84.49|84.41|84.59|84.52|84.65|84.58|84.35|84.29|138429
1655971800000|2022-06-23 08:10:00|84.58|84.51|84.59|84.52|84.69|84.64|84.5|84.46|370860
1655972100000|2022-06-23 08:15:00|84.6|84.54|84.53|84.47|84.61|84.55|84.28|84.23|153849
1655972400000|2022-06-23 08:20:00|84.54|84.46|84.56|84.49|84.56|84.51|84.36|84.31|94953
1655972700000|2022-06-23 08:25:00|84.55|84.48|84.47|84.42|84.68|84.62|84.46|84.41|41540
1655973000000|2022-06-23 08:30:00|84.46|84.41|84.15|84.09|84.48|84.45|84.14|84.09|72892
1655973300000|2022-06-23 08:35:00|84.14|84.05|84.15|84.11|84.36|84.31|84.1|84.05|24457
1655973600000|2022-06-23 08:40:00|84.16|84.1|84.18|84.15|84.25|84.22|84.1|84.06|140232
1655973900000|2022-06-23 08:45:00|84.19|84.16|84.3|84.24|84.32|84.27|84.13|84.07|79596
1655974200000|2022-06-23 08:50:00|84.29|84.22|84.15|84.09|84.29|84.23|84.1|84.05|83498
1655974500000|2022-06-23 08:55:00|84.14|84.08|84.32|84.29|84.34|84.29|84.12|84.07|44941
1655974800000|2022-06-23 09:00:00|84.31|84.26|84.34|84.3|84.46|84.41|84.25|84.19|18067
1655975100000|2022-06-23 09:05:00|84.36|84.29|84.47|84.42|84.5|84.46|84.33|84.28|45706
1655975400000|2022-06-23 09:10:00|84.49|84.43|84.84|84.78|84.84|84.83|84.47|84.41|475890
1655975700000|2022-06-23 09:15:00|84.83|84.81|84.84|84.78|84.97|84.92|84.81|84.75|141359
1655976000000|2022-06-23 09:20:00|84.82|84.79|84.87|84.8|84.99|84.96|84.81|84.75|48729
1655976300000|2022-06-23 09:25:00|84.85|84.81|84.89|84.83|84.97|84.94|84.85|84.8|18086
1655976600000|2022-06-23 09:30:00|84.88|84.84|84.78|84.73|84.88|84.86|84.7|84.65|129143
1655976900000|2022-06-23 09:35:00|84.77|84.72|84.68|84.65|84.79|84.74|84.63|84.57|96643
1655977200000|2022-06-23 09:40:00|84.67|84.64|84.75|84.71|84.78|84.74|84.65|84.62|33360
1655977500000|2022-06-23 09:45:00|84.74|84.7|84.69|84.66|84.8|84.74|84.66|84.62|397740
1655977800000|2022-06-23 09:50:00|84.71|84.67|84.66|84.62|84.79|84.73|84.62|84.55|324614
1655978100000|2022-06-23 09:55:00|84.65|84.63|84.83|84.78|84.92|84.85|84.64|84.63|33079
1655978400000|2022-06-23 10:00:00|84.82|84.79|84.68|84.65|84.83|84.81|84.68|84.65|157716
1655978700000|2022-06-23 10:05:00|84.67|84.63|84.63|84.6|84.7|84.64|84.43|84.39|55704
1655979000000|2022-06-23 10:10:00|84.62|84.58|84.5|84.47|84.63|84.62|84.5|84.44|169832
1655979300000|2022-06-23 10:15:00|84.52|84.48|84.7|84.64|84.7|84.64|84.5|84.48|93385
1655979600000|2022-06-23 10:20:00|84.69|84.65|84.84|84.79|84.88|84.81|84.65|84.61|30620
1655979900000|2022-06-23 10:25:00|84.83|84.81|84.79|84.75|84.9|84.84|84.77|84.75|108388
1655980200000|2022-06-23 10:30:00|84.78|84.76|84.81|84.78|84.92|84.87|84.64|84.59|99110
1655980500000|2022-06-23 10:35:00|84.8|84.76|84.94|84.89|85|84.98|84.78|84.75|59690
1655980800000|2022-06-23 10:40:00|84.93|84.9|85.03|84.98|85.04|85|84.91|84.87|30045
1655981100000|2022-06-23 10:45:00|85.02|84.99|85.25|85.21|85.25|85.23|85.01|84.98|58131
1655981400000|2022-06-23 10:50:00|85.23|85.2|85.09|85.08|85.25|85.23|85.09|85.06|37543
1655981700000|2022-06-23 10:55:00|85.1|85.09|85.15|85.08|85.3|85.25|85.07|85.01|138012
1655982000000|2022-06-23 11:00:00|85.14|85.09|85.1|85.05|85.2|85.13|85.06|85.02|155816
1655982300000|2022-06-23 11:05:00|85.09|85.04|84.95|84.9|85.09|85.04|84.87|84.84|50012
1655982600000|2022-06-23 11:10:00|84.94|84.89|84.95|84.89|85.01|84.95|84.88|84.84|53893
1655982900000|2022-06-23 11:15:00|84.94|84.9|84.78|84.74|85|84.96|84.78|84.74|94803
1655983200000|2022-06-23 11:20:00|84.77|84.73|84.81|84.76|84.94|84.88|84.69|84.66|63075
1655983500000|2022-06-23 11:25:00|84.8|84.78|84.96|84.91|84.97|84.94|84.77|84.72|69388
1655983800000|2022-06-23 11:30:00|84.95|84.89|84.74|84.68|84.98|84.92|84.7|84.65|123771
1655984100000|2022-06-23 11:35:00|84.76|84.69|84.68|84.63|84.79|84.75|84.67|84.63|109052
1655984400000|2022-06-23 11:40:00|84.69|84.61|84.77|84.71|84.77|84.72|84.57|84.5|308039
1655984700000|2022-06-23 11:45:00|84.79|84.72|84.69|84.63|84.81|84.75|84.63|84.58|136412
1655985000000|2022-06-23 11:50:00|84.68|84.62|84.61|84.56|84.81|84.74|84.61|84.56|59586
1655985300000|2022-06-23 11:55:00|84.6|84.55|84.59|84.57|84.67|84.66|84.57|84.54|99344
1655985600000|2022-06-23 12:00:00|84.58|84.54|84.6|84.57|84.75|84.69|84.53|84.5|231316
1655985900000|2022-06-23 12:05:00|84.61|84.58|84.52|84.49|84.61|84.58|84.42|84.4|98936
1655986200000|2022-06-23 12:10:00|84.51|84.48|84.42|84.39|84.51|84.48|84.3|84.28|124698
1655986500000|2022-06-23 12:15:00|84.44|84.4|84.47|84.43|84.5|84.46|84.4|84.35|48213
1655986800000|2022-06-23 12:20:00|84.48|84.41|84.38|84.35|84.48|84.44|84.31|84.27|68043
1655987100000|2022-06-23 12:25:00|84.39|84.33|84.3|84.26|84.4|84.33|84.25|84.21|59489
1655987400000|2022-06-23 12:30:00|84.28|84.25|84.07|84.04|84.3|84.26|84.06|84.03|60506
1655987700000|2022-06-23 12:35:00|84.08|84.05|84.09|84.04|84.19|84.15|84.07|84.04|120507
1655988000000|2022-06-23 12:40:00|84.06|84.05|84.15|84.11|84.19|84.18|84.06|84.04|303929
1655988300000|2022-06-23 12:45:00|84.14|84.12|84.06|84.02|84.2|84.18|84.05|84.02|65951
1655988600000|2022-06-23 12:50:00|84.05|84.01|83.81|83.77|84.08|84.04|83.77|83.72|219600
1655988900000|2022-06-23 12:55:00|83.8|83.76|83.43|83.37|83.8|83.76|83.37|83.32|207031
1655989200000|2022-06-23 13:00:00|83.42|83.36|83.26|83.2|83.54|83.5|83.23|83.17|151624
1655989500000|2022-06-23 13:05:00|83.25|83.17|83.19|83.16|83.25|83.19|83.13|83.08|131226
1655989800000|2022-06-23 13:10:00|83.18|83.15|83.36|83.31|83.42|83.38|83.16|83.13|137977
1655990100000|2022-06-23 13:15:00|83.35|83.32|83.41|83.37|83.51|83.47|83.34|83.32|102642
1655990400000|2022-06-23 13:20:00|83.4|83.36|83.33|83.3|83.45|83.42|83.33|83.28|97226
1655990700000|2022-06-23 13:25:00|83.32|83.28|83.23|83.21|83.32|83.28|83.15|83.08|106597
1655991000000|2022-06-23 13:30:00|83.25|83.22|83.08|83.06|83.45|83.41|83.07|83.03|211674
1655991300000|2022-06-23 13:35:00|83.07|83.03|82.64|82.58|83.08|83.03|82.58|82.53|652570
1655991600000|2022-06-23 13:40:00|82.62|82.57|82.46|82.42|82.64|82.59|82.34|82.26|237532
1655991900000|2022-06-23 13:45:00|82.5|82.43|82.48|82.44|82.62|82.59|82.46|82.42|160694
1655992200000|2022-06-23 13:50:00|82.47|82.43|82.36|82.34|82.47|82.43|82.31|82.29|125825
1655992500000|2022-06-23 13:55:00|82.3|82.25|82.25|82.24|82.36|82.31|82.19|82.15|539724
1655992800000|2022-06-23 14:00:00|82.38|82.33|82.5|82.46|82.5|82.49|82.29|82.25|426836
1655993100000|2022-06-23 14:05:00|82.49|82.45|82.65|82.61|82.84|82.83|82.42|82.39|549460
1655993400000|2022-06-23 14:10:00|82.64|82.63|83.07|83.03|83.11|83.06|82.61|82.57|388214
1655993700000|2022-06-23 14:15:00|83.05|83.02|82.19|82.15|83.06|83.03|82.15|82.08|531119
1655994000000|2022-06-23 14:20:00|82.2|82.16|82.18|82.15|82.32|82.29|82.01|82|572567
1655994300000|2022-06-23 14:25:00|82.17|82.12|82.37|82.33|82.45|82.4|82.14|82.11|356967
1655994600000|2022-06-23 14:30:00|82.38|82.35|82.36|82.35|82.55|82.54|82.29|82.27|156363
1655994900000|2022-06-23 14:35:00|82.35|82.34|82.3|82.27|82.39|82.34|82.23|82.19|117948
1655995200000|2022-06-23 14:40:00|82.31|82.28|82.23|82.2|82.45|82.39|82.19|82.13|279328
1655995500000|2022-06-23 14:45:00|82.21|82.18|82.19|82.17|82.3|82.26|82.18|82.14|204501
1655995800000|2022-06-23 14:50:00|82.18|82.15|82.33|82.3|82.33|82.31|82.05|82|404837
1655996100000|2022-06-23 14:55:00|82.32|82.31|82.19|82.16|82.4|82.36|82.19|82.15|175986
1655996400000|2022-06-23 15:00:00|82.18|82.15|81.97|81.96|82.19|82.15|81.97|81.93|280203
1655996700000|2022-06-23 15:05:00|81.99|81.97|82.23|82.21|82.29|82.24|81.95|81.91|342471
1655997000000|2022-06-23 15:10:00|82.21|82.19|82.33|82.32|82.36|82.34|82.18|82.16|332199
1655997300000|2022-06-23 15:15:00|82.32|82.31|82.45|82.42|82.59|82.58|82.27|82.24|769436
1655997600000|2022-06-23 15:20:00|82.44|82.43|82.25|82.21|82.5|82.48|82.21|82.2|252286
1655997900000|2022-06-23 15:25:00|82.24|82.2|82.14|82.09|82.34|82.31|82.09|82.04|439407
1656054000000|2022-06-24 07:00:00|83.45|82.14|81.36|81.29|83.45|82.51|81.36|81.23|1085841
1656054300000|2022-06-24 07:05:00|81.35|81.27|81.14|81.04|81.73|81.58|81.07|81|302783
1656054600000|2022-06-24 07:10:00|81.13|81.05|80.73|80.58|81.23|81.19|80.69|80.58|891508
1656054900000|2022-06-24 07:15:00|80.74|80.59|80.95|80.88|81.04|80.96|80.4|80.35|840578
1656055200000|2022-06-24 07:20:00|80.94|80.87|80.15|80.08|80.94|80.87|80.09|80.02|1129997
1656055500000|2022-06-24 07:25:00|80.13|80.07|79.92|79.88|80.13|80.07|79.83|79.74|1638841
1656055800000|2022-06-24 07:30:00|79.93|79.87|79.91|79.83|80.08|80.01|79.66|79.59|1029372
1656056100000|2022-06-24 07:35:00|79.9|79.84|79.64|79.53|80.01|79.94|79.64|79.53|557779
1656056400000|2022-06-24 07:40:00|79.66|79.68|79.57|79.5|79.75|79.69|79.49|79.42|388363
1656056700000|2022-06-24 07:45:00|79.55|79.46|79.58|79.54|79.64|79.6|79.39|79.33|563830
1656057000000|2022-06-24 07:50:00|79.59|79.55|79.32|79.26|79.59|79.55|79.28|79.21|399598
1656057300000|2022-06-24 07:55:00|79.3|79.23|79.23|79.15|79.41|79.4|79.19|79.13|219937
1656057600000|2022-06-24 08:00:00|79.22|79.17|79.32|79.27|79.52|79.5|79.21|79.13|470716
1656057900000|2022-06-24 08:05:00|79.36|79.28|79.2|79.16|79.41|79.4|79.19|79.14|426346
1656058200000|2022-06-24 08:10:00|79.19|79.15|79.21|79.16|79.3|79.24|79.13|79.12|393768
1656058500000|2022-06-24 08:15:00|79.22|79.17|79.23|79.19|79.32|79.3|79.11|79.06|701076
1656058800000|2022-06-24 08:20:00|79.22|79.18|79.28|79.24|79.33|79.31|79.15|79.11|459903
1656059100000|2022-06-24 08:25:00|79.3|79.23|79.32|79.27|79.33|79.27|79.19|79.15|208834
1656059400000|2022-06-24 08:30:00|79.31|79.25|79.29|79.24|79.36|79.35|79.25|79.23|357908
1656059700000|2022-06-24 08:35:00|79.28|79.25|79.29|79.25|79.41|79.4|79.25|79.23|340513
1656060000000|2022-06-24 08:40:00|79.3|79.26|79.4|79.35|79.52|79.5|79.28|79.25|278469
1656060300000|2022-06-24 08:45:00|79.41|79.37|80.26|80.2|80.3|80.25|79.38|79.35|485359
1656060600000|2022-06-24 08:50:00|80.28|80.21|80.67|80.6|80.75|80.65|80.22|80.14|440972
1656060900000|2022-06-24 08:55:00|80.69|80.62|80.71|80.65|80.87|80.84|80.66|80.6|364723
1656061200000|2022-06-24 09:00:00|80.7|80.64|80.24|80.21|80.81|80.78|80.24|80.17|330378
1656061500000|2022-06-24 09:05:00|80.25|80.2|80.55|80.49|80.64|80.58|80.25|80.18|531050
1656061800000|2022-06-24 09:10:00|80.56|80.5|80.88|80.79|80.92|80.85|80.56|80.5|169680
1656062100000|2022-06-24 09:15:00|80.85|80.78|80.58|80.52|80.85|80.81|80.54|80.5|200568
1656062400000|2022-06-24 09:20:00|80.57|80.5|80.47|80.42|80.57|80.5|80.42|80.36|130757
1656062700000|2022-06-24 09:25:00|80.46|80.41|80.41|80.37|80.47|80.42|80.26|80.23|318714
1656063000000|2022-06-24 09:30:00|80.4|80.35|80.26|80.2|80.4|80.35|80.19|80.14|253031
1656063300000|2022-06-24 09:35:00|80.25|80.21|80.33|80.25|80.33|80.28|80.12|80.06|159058
1656063600000|2022-06-24 09:40:00|80.32|80.22|80.45|80.42|80.45|80.42|80.19|80.17|173550
1656063900000|2022-06-24 09:45:00|80.44|80.41|80.58|80.52|80.59|80.52|80.34|80.32|102694
1656064200000|2022-06-24 09:50:00|80.57|80.53|80.92|80.86|81|80.93|80.57|80.53|130243
1656064500000|2022-06-24 09:55:00|80.93|80.85|80.83|80.79|81.01|80.96|80.83|80.79|176641
1656064800000|2022-06-24 10:00:00|80.85|80.8|80.58|80.53|81.01|80.97|80.57|80.52|212011
1656065100000|2022-06-24 10:05:00|80.57|80.52|80.38|80.31|80.63|80.56|80.28|80.22|228954
1656065400000|2022-06-24 10:10:00|80.37|80.32|80.36|80.32|80.41|80.4|80.1|80.03|193049
1656065700000|2022-06-24 10:15:00|80.35|80.31|80.1|80.05|80.36|80.33|80.03|79.98|115411
1656066000000|2022-06-24 10:20:00|80.09|80.03|80.1|80.06|80.19|80.11|79.98|79.93|219296
1656066300000|2022-06-24 10:25:00|80.11|80.07|80.18|80.14|80.18|80.15|80.09|80.06|86558
1656066600000|2022-06-24 10:30:00|80.2|80.15|80.72|80.65|80.89|80.8|80.12|80.11|216298
1656066900000|2022-06-24 10:35:00|80.71|80.64|81.15|81.09|81.15|81.09|80.6|80.53|123605
1656067200000|2022-06-24 10:40:00|81.16|81.08|81.63|81.58|81.65|81.59|81.16|81.08|284680
1656067500000|2022-06-24 10:45:00|81.62|81.55|81.17|81.12|81.65|81.62|81.16|81.11|133571
1656067800000|2022-06-24 10:50:00|81.16|81.09|81.23|81.16|81.23|81.21|81.07|81.06|119681
1656068100000|2022-06-24 10:55:00|81.22|81.17|81.63|81.57|81.65|81.6|81.21|81.16|231743
1656068400000|2022-06-24 11:00:00|81.68|81.58|81.47|81.41|81.7|81.64|81.47|81.41|120312
1656068700000|2022-06-24 11:05:00|81.46|81.42|81.34|81.27|81.46|81.45|81.18|81.16|121561
1656069000000|2022-06-24 11:10:00|81.35|81.28|81.37|81.33|81.57|81.52|81.31|81.26|95579
1656069300000|2022-06-24 11:15:00|81.36|81.32|81.17|81.14|81.39|81.33|81.11|81.07|161634
1656069600000|2022-06-24 11:20:00|81.16|81.12|81.19|81.14|81.22|81.17|81.08|81.02|80203
1656069900000|2022-06-24 11:25:00|81.18|81.13|81.36|81.3|81.37|81.31|81.16|81.1|77272
1656070200000|2022-06-24 11:30:00|81.37|81.31|81.31|81.27|81.37|81.32|81.24|81.19|114345
1656070500000|2022-06-24 11:35:00|81.32|81.28|81.09|81.07|81.33|81.3|81.08|81.02|29847
1656070800000|2022-06-24 11:40:00|81.08|81.05|80.99|80.95|81.09|81.05|80.82|80.78|110010
1656071100000|2022-06-24 11:45:00|80.98|80.94|80.73|80.7|80.99|80.94|80.72|80.66|95465
1656071400000|2022-06-24 11:50:00|80.72|80.67|80.37|80.32|80.72|80.67|80.37|80.32|100481
1656071700000|2022-06-24 11:55:00|80.38|80.33|80.31|80.28|80.42|80.38|80.2|80.13|142563
1656072000000|2022-06-24 12:00:00|80.32|80.29|80.4|80.35|80.45|80.39|80.2|80.17|204775
1656072300000|2022-06-24 12:05:00|80.38|80.33|80.3|80.26|80.44|80.4|80.29|80.26|47580
1656072600000|2022-06-24 12:10:00|80.32|80.27|80.39|80.34|80.43|80.38|80.3|80.27|61903
1656072900000|2022-06-24 12:15:00|80.38|80.35|80.28|80.24|80.39|80.35|80.23|80.19|158080
1656073200000|2022-06-24 12:20:00|80.27|80.23|80.17|80.15|80.27|80.23|80.15|80.1|155656
1656073500000|2022-06-24 12:25:00|80.18|80.16|80.27|80.24|80.27|80.26|80.08|80.04|226553
1656073800000|2022-06-24 12:30:00|80.25|80.23|80.08|80.04|80.34|80.31|80.07|80.02|44921
1656074100000|2022-06-24 12:35:00|80.07|80.05|80.05|80.01|80.12|80.07|80.04|80.01|66996
1656074400000|2022-06-24 12:40:00|80.04|80|80.08|80.07|80.21|80.16|80.03|80|138266
1656074700000|2022-06-24 12:45:00|80.07|80.04|79.95|79.91|80.12|80.07|79.92|79.91|300321
1656075000000|2022-06-24 12:50:00|79.94|79.92|80|79.97|80.04|80.02|79.87|79.84|270153
1656075300000|2022-06-24 12:55:00|80.02|79.98|80.13|80.08|80.16|80.13|80|79.97|146669
1656075600000|2022-06-24 13:00:00|80.12|80.09|79.88|79.84|80.21|80.15|79.85|79.83|152700
1656075900000|2022-06-24 13:05:00|79.86|79.83|79.88|79.83|79.92|79.88|79.83|79.8|100547
1656076200000|2022-06-24 13:10:00|79.87|79.82|80.2|80.14|80.2|80.17|79.85|79.79|450245
1656076500000|2022-06-24 13:15:00|80.22|80.15|80.45|80.4|80.54|80.53|80.22|80.15|541380
1656076800000|2022-06-24 13:20:00|80.44|80.42|80.16|80.12|80.45|80.43|80.13|80.07|157583
1656077100000|2022-06-24 13:25:00|80.17|80.18|80.16|80.12|80.21|80.2|80.15|80.1|179367
1656077400000|2022-06-24 13:30:00|80.17|80.13|79.92|79.9|80.25|80.22|79.92|79.9|274295
1656077700000|2022-06-24 13:35:00|79.91|79.89|80.23|80.22|80.25|80.24|79.91|79.87|246891
1656078000000|2022-06-24 13:40:00|80.24|80.23|80.56|80.52|80.6|80.56|80.24|80.22|379297
1656078300000|2022-06-24 13:45:00|80.57|80.53|80.85|80.82|80.87|80.83|80.44|80.39|429754
1656078600000|2022-06-24 13:50:00|80.84|80.83|80.93|80.89|80.96|80.94|80.68|80.65|183333
1656078900000|2022-06-24 13:55:00|80.9|80.88|80.72|80.68|80.95|80.91|80.71|80.65|246834
1656079200000|2022-06-24 14:00:00|80.73|80.72|81.2|81.14|81.36|81.28|80.73|80.68|381261
1656079500000|2022-06-24 14:05:00|81.22|81.15|81.44|81.39|81.55|81.52|81.17|81.12|259122
1656079800000|2022-06-24 14:10:00|81.43|81.41|81.46|81.42|81.51|81.46|81.28|81.26|234392
1656080100000|2022-06-24 14:15:00|81.47|81.43|81.62|81.57|81.8|81.77|81.41|81.38|253407
1656080400000|2022-06-24 14:20:00|81.61|81.58|81.3|81.25|81.65|81.59|81.29|81.24|406198
1656080700000|2022-06-24 14:25:00|81.28|81.24|81.04|81|81.3|81.25|81.03|81|66444
1656081000000|2022-06-24 14:30:00|81.03|80.98|80.99|80.96|81.12|81.09|80.83|80.8|301580
1656081300000|2022-06-24 14:35:00|80.98|80.95|80.86|80.84|81.09|81.05|80.86|80.79|167548
1656081600000|2022-06-24 14:40:00|80.88|80.85|80.84|80.83|80.9|80.85|80.73|80.67|147880
1656081900000|2022-06-24 14:45:00|80.85|80.84|80.65|80.62|80.92|80.87|80.54|80.49|176607
1656082200000|2022-06-24 14:50:00|80.66|80.63|80.62|80.6|80.75|80.71|80.55|80.5|205173
1656082500000|2022-06-24 14:55:00|80.61|80.59|80.79|80.76|80.84|80.8|80.58|80.54|333389
1656082800000|2022-06-24 15:00:00|80.81|80.77|80.99|80.96|81.03|80.99|80.81|80.77|186609
1656083100000|2022-06-24 15:05:00|80.98|80.97|80.98|80.95|81.06|81.03|80.93|80.9|232208
1656083400000|2022-06-24 15:10:00|81|80.94|80.77|80.73|81.04|81|80.71|80.68|31751
1656083700000|2022-06-24 15:15:00|80.79|80.74|80.69|80.64|80.87|80.82|80.68|80.63|67884
1656084000000|2022-06-24 15:20:00|80.67|80.62|80.72|80.65|80.81|80.76|80.53|80.49|77395
1656084300000|2022-06-24 15:25:00|80.7|80.63|81.09|81.02|81.14|81.06|80.69|80.63|64229
1656313200000|2022-06-27 07:00:00|81.28|81.13|81.95|81.87|81.98|81.87|81.06|81|651972
1656313500000|2022-06-27 07:05:00|82.04|81.86|83.08|82.96|83.14|83.01|82|81.86|475717
1656313800000|2022-06-27 07:10:00|83.05|82.97|83.13|83.05|83.51|83.4|83.01|82.9|340475
1656314100000|2022-06-27 07:15:00|83.12|83.06|83.13|83.06|83.46|83.4|83|82.93|437338
1656314400000|2022-06-27 07:20:00|83.12|83.02|83.39|83.33|83.41|83.37|83.1|83.02|340038
1656314700000|2022-06-27 07:25:00|83.38|83.34|83.34|83.25|83.68|83.6|83.25|83.2|179766
1656315000000|2022-06-27 07:30:00|83.33|83.26|83.5|83.43|83.5|83.43|83.2|83.11|251739
1656315300000|2022-06-27 07:35:00|83.47|83.42|83.29|83.22|83.55|83.5|83.13|83.06|155054
1656315600000|2022-06-27 07:40:00|83.25|83.2|83.11|83.06|83.35|83.29|82.99|82.96|297384
1656315900000|2022-06-27 07:45:00|83.1|83.08|83.46|83.4|83.49|83.44|83.1|83.05|142690
1656316200000|2022-06-27 07:50:00|83.47|83.38|83.62|83.57|83.7|83.64|83.43|83.36|302897
1656316500000|2022-06-27 07:55:00|83.64|83.58|83.71|83.66|83.89|83.83|83.56|83.5|646860
1656316800000|2022-06-27 08:00:00|83.7|83.67|83.88|83.81|84.05|83.98|83.7|83.66|466041
1656317100000|2022-06-27 08:05:00|83.86|83.8|83.76|83.69|83.92|83.86|83.59|83.54|254430
1656317400000|2022-06-27 08:10:00|83.75|83.66|83.66|83.6|83.83|83.78|83.63|83.56|321877
1656317700000|2022-06-27 08:15:00|83.65|83.59|83.83|83.76|83.94|83.88|83.61|83.57|92322
1656318000000|2022-06-27 08:20:00|83.84|83.77|83.62|83.56|83.85|83.8|83.45|83.41|69734
1656318300000|2022-06-27 08:25:00|83.63|83.57|83.45|83.4|83.68|83.64|83.4|83.36|132600
1656318600000|2022-06-27 08:30:00|83.44|83.38|83.39|83.34|83.51|83.46|83.36|83.33|142575
1656318900000|2022-06-27 08:35:00|83.38|83.33|83.57|83.5|83.75|83.7|83.34|83.3|139367
1656319200000|2022-06-27 08:40:00|83.56|83.52|83.61|83.56|83.7|83.63|83.43|83.4|70577
1656319500000|2022-06-27 08:45:00|83.6|83.55|83.44|83.4|83.61|83.58|83.39|83.32|67906
1656319800000|2022-06-27 08:50:00|83.47|83.41|83.31|83.26|83.6|83.55|83.29|83.24|295353
1656320100000|2022-06-27 08:55:00|83.29|83.24|83.59|83.53|83.6|83.53|83.26|83.21|103807
1656320400000|2022-06-27 09:00:00|83.58|83.52|83.54|83.49|83.69|83.65|83.52|83.48|157611
1656320700000|2022-06-27 09:05:00|83.53|83.47|83.41|83.34|83.57|83.54|83.34|83.3|182919
1656321000000|2022-06-27 09:10:00|83.43|83.35|83.44|83.4|83.6|83.56|83.42|83.34|139344
1656321300000|2022-06-27 09:15:00|83.43|83.38|83.4|83.33|83.51|83.45|83.31|83.27|222236
1656321600000|2022-06-27 09:20:00|83.39|83.34|83.52|83.49|83.53|83.49|83.33|83.3|134139
1656321900000|2022-06-27 09:25:00|83.51|83.47|83.55|83.5|83.58|83.54|83.3|83.23|202705
1656322200000|2022-06-27 09:30:00|83.54|83.47|83.34|83.29|83.54|83.47|83.3|83.25|190103
1656322500000|2022-06-27 09:35:00|83.33|83.28|83.32|83.26|83.42|83.36|83.21|83.16|129564
1656322800000|2022-06-27 09:40:00|83.3|83.25|83.26|83.21|83.35|83.3|83.19|83.14|141078
1656323100000|2022-06-27 09:45:00|83.25|83.2|83.32|83.27|83.32|83.29|83.24|83.2|188212
1656323400000|2022-06-27 09:50:00|83.31|83.29|83.28|83.24|83.4|83.35|83.24|83.2|160376
1656323700000|2022-06-27 09:55:00|83.29|83.22|83.25|83.23|83.37|83.36|83.17|83.14|208716
1656324000000|2022-06-27 10:00:00|83.27|83.24|83.29|83.24|83.29|83.25|83.19|83.14|101115
1656324300000|2022-06-27 10:05:00|83.28|83.23|83.09|83.04|83.29|83.26|83.05|83.01|292212
1656324600000|2022-06-27 10:10:00|83.07|83.03|83.15|83.12|83.18|83.15|83|82.98|220302
1656324900000|2022-06-27 10:15:00|83.16|83.1|83.19|83.14|83.19|83.14|83|82.97|107023
1656325200000|2022-06-27 10:20:00|83.18|83.12|83.19|83.15|83.3|83.26|83.1|83.07|568998
1656325500000|2022-06-27 10:25:00|83.16|83.13|82.99|82.93|83.16|83.13|82.86|82.85|552391
1656325800000|2022-06-27 10:30:00|83|82.95|83.1|83.05|83.1|83.06|82.92|82.89|180536
1656326100000|2022-06-27 10:35:00|83.09|83.06|83.08|83.04|83.1|83.08|82.96|82.93|172697
1656326400000|2022-06-27 10:40:00|83.07|83.03|83.15|83.1|83.15|83.1|82.94|82.9|163043
1656326700000|2022-06-27 10:45:00|83.14|83.08|83.08|83.03|83.17|83.15|83.05|83|111740
1656327000000|2022-06-27 10:50:00|83.06|83.02|83.2|83.14|83.27|83.23|83.03|83|98095
1656327300000|2022-06-27 10:55:00|83.18|83.13|83.34|83.29|83.35|83.3|83.14|83.1|82829
1656327600000|2022-06-27 11:00:00|83.33|83.27|83.33|83.3|83.37|83.33|83.22|83.17|300783
1656327900000|2022-06-27 11:05:00|83.31|83.27|83.57|83.54|83.6|83.54|83.29|83.25|365769
1656328200000|2022-06-27 11:10:00|83.56|83.52|83.54|83.48|83.57|83.52|83.36|83.31|103524
1656328500000|2022-06-27 11:15:00|83.55|83.49|83.66|83.6|83.78|83.7|83.54|83.49|55540
1656328800000|2022-06-27 11:20:00|83.67|83.61|83.65|83.62|83.78|83.74|83.65|83.6|50105
1656329100000|2022-06-27 11:25:00|83.67|84|84.08|84.03|84.09|84.06|83.67|83.62|984390
1656329400000|2022-06-27 11:30:00|84.07|84.01|84.14|84.09|84.17|84.13|83.98|83.94|139592
1656329700000|2022-06-27 11:35:00|84.15|84.1|83.96|83.92|84.17|84.15|83.95|83.91|146330
1656330000000|2022-06-27 11:40:00|83.98|83.93|83.84|83.78|84|83.93|83.81|83.78|70898
1656330300000|2022-06-27 11:45:00|83.83|83.79|83.96|83.91|83.96|83.91|83.77|83.75|94093
1656330600000|2022-06-27 11:50:00|83.97|83.92|83.79|83.75|83.97|83.93|83.77|83.75|112563
1656330900000|2022-06-27 11:55:00|83.78|83.74|83.98|83.92|84.03|83.96|83.64|83.62|699667
1656331200000|2022-06-27 12:00:00|83.97|83.94|84.03|83.98|84.12|84.05|83.96|83.93|12693
1656331500000|2022-06-27 12:05:00|84.02|83.96|84.07|84.02|84.26|84.2|83.98|83.92|72678
1656331800000|2022-06-27 12:10:00|84.06|84|84.14|84.08|84.22|84.16|84.03|83.95|73280
1656332100000|2022-06-27 12:15:00|84.12|84.06|83.98|83.92|84.2|84.14|83.91|83.86|140808
1656332400000|2022-06-27 12:20:00|83.97|83.91|83.67|83.62|84.14|84.08|83.67|83.61|59143
1656332700000|2022-06-27 12:25:00|83.66|83.61|83.62|83.57|83.81|83.74|83.62|83.57|39983
1656333000000|2022-06-27 12:30:00|83.61|83.55|83.62|83.55|83.68|83.62|83.46|83.43|68806
1656333300000|2022-06-27 12:35:00|83.64|83.56|83.72|83.67|83.78|83.72|83.57|83.53|50568
1656333600000|2022-06-27 12:40:00|83.71|83.66|83.89|83.85|83.93|83.87|83.58|83.54|133738
1656333900000|2022-06-27 12:45:00|83.88|83.84|83.99|83.95|84.1|84.06|83.82|83.79|125885
1656334200000|2022-06-27 12:50:00|84.01|83.94|83.78|83.73|84.02|83.95|83.77|83.73|77147
1656334500000|2022-06-27 12:55:00|83.76|83.72|83.74|83.71|83.91|83.85|83.74|83.71|46026
1656334800000|2022-06-27 13:00:00|83.76|83.72|83.67|83.61|83.9|83.83|83.65|83.6|87235
1656335100000|2022-06-27 13:05:00|83.66|83.6|83.78|83.74|83.81|83.76|83.64|83.6|32155
1656335400000|2022-06-27 13:10:00|83.79|83.73|83.72|83.67|83.79|83.73|83.67|83.62|53303
1656335700000|2022-06-27 13:15:00|83.71|83.68|83.56|83.52|83.71|83.68|83.54|83.51|73164
1656336000000|2022-06-27 13:20:00|83.57|83.51|83.47|83.43|83.58|83.55|83.46|83.43|138778
1656336300000|2022-06-27 13:25:00|83.46|83.42|83.57|83.52|83.64|83.58|83.44|83.4|39427
1656336600000|2022-06-27 13:30:00|83.56|83.55|83.09|83.06|83.59|83.56|83.02|83|3646935
1656336900000|2022-06-27 13:35:00|83.08|83.05|83.06|83.01|83.15|83.1|82.89|82.84|615041
1656337200000|2022-06-27 13:40:00|83.05|82.99|82.71|82.68|83.05|82.99|82.56|82.51|755992
1656337500000|2022-06-27 13:45:00|82.7|82.66|82.36|82.33|82.78|82.74|82.35|82.32|460562
1656337800000|2022-06-27 13:50:00|82.35|82.32|82.76|82.71|82.81|82.76|82.34|82.32|162575
1656338100000|2022-06-27 13:55:00|82.75|82.72|82.67|82.65|82.82|82.77|82.62|82.59|72121
1656338400000|2022-06-27 14:00:00|82.68|82.64|83.36|83.33|83.45|83.39|82.68|82.62|290012
1656338700000|2022-06-27 14:05:00|83.34|83.3|82.99|82.96|83.36|83.31|82.93|82.9|298328
1656339000000|2022-06-27 14:10:00|83|82.97|82.98|82.95|83.03|82.98|82.8|82.74|271203
1656339300000|2022-06-27 14:15:00|82.97|82.93|83|82.97|83.12|83.08|82.87|82.83|244796
1656339600000|2022-06-27 14:20:00|82.99|82.95|82.81|82.78|83.16|83.11|82.79|82.76|89439
1656339900000|2022-06-27 14:25:00|82.8|82.76|82.74|82.72|82.88|82.84|82.73|82.72|275621
1656340200000|2022-06-27 14:30:00|82.73|82.71|82.62|82.56|82.81|82.78|82.56|82.53|197253
1656340500000|2022-06-27 14:35:00|82.61|82.55|82.67|82.64|82.72|82.67|82.49|82.46|290842
1656340800000|2022-06-27 14:40:00|82.69|82.65|82.74|82.71|82.76|82.73|82.64|82.61|254887
1656341100000|2022-06-27 14:45:00|82.73|82.7|82.75|82.72|82.85|82.83|82.65|82.62|80292
1656341400000|2022-06-27 14:50:00|82.77|82.73|82.87|82.85|82.89|82.88|82.75|82.72|41903
1656341700000|2022-06-27 14:55:00|82.88|82.83|82.89|82.88|83.02|82.98|82.86|82.83|101388
1656342000000|2022-06-27 15:00:00|82.9|82.89|82.67|82.63|83.03|82.98|82.54|82.51|308236
1656342300000|2022-06-27 15:05:00|82.65|82.62|82.39|82.35|82.65|82.62|82.36|82.32|4037944
1656342600000|2022-06-27 15:10:00|82.38|82.32|82.16|82.12|82.38|82.32|82.04|82|1424173
1656342900000|2022-06-27 15:15:00|82.15|82.1|82.08|82.04|82.19|82.15|82.01|82|231251
1656343200000|2022-06-27 15:20:00|82.07|82.03|82.34|82.3|82.38|82.32|82.03|82.01|316910
1656343500000|2022-06-27 15:25:00|82.33|82.29|82.11|82.06|82.35|82.32|82.07|82.02|728122
1656399600000|2022-06-28 07:00:00|82.89|82.59|84|83.91|84.08|83.98|82.78|82.37|620820
1656399900000|2022-06-28 07:05:00|84.01|83.92|85.15|85.02|85.17|85.08|83.93|83.85|703649
1656400200000|2022-06-28 07:10:00|85.17|85.03|85.48|85.39|85.7|85.58|85.12|85.03|615397
1656400500000|2022-06-28 07:15:00|85.49|85.41|85.23|85.14|85.61|85.54|84.94|84.86|595999
1656400800000|2022-06-28 07:20:00|85.26|85.15|85.23|85.15|85.58|85.48|85.05|84.96|934012
1656401100000|2022-06-28 07:25:00|85.25|85.18|85.21|85.13|85.64|85.55|85.16|85.07|333813
1656401400000|2022-06-28 07:30:00|85.2|85.11|85.57|85.51|85.58|85.53|85.08|84.95|147479
1656401700000|2022-06-28 07:35:00|85.6|85.52|85.6|85.53|85.75|85.7|85.47|85.39|339005
1656402000000|2022-06-28 07:40:00|85.61|85.55|85.71|85.66|85.74|85.68|85.44|85.37|146494
1656402300000|2022-06-28 07:45:00|85.66|85.64|85.93|85.9|86.09|86.01|85.6|85.55|563302
1656402600000|2022-06-28 07:50:00|85.95|85.91|86.02|85.99|86.09|86.02|85.88|85.83|258803
1656402900000|2022-06-28 07:55:00|86.01|85.98|86.1|86.06|86.29|86.22|85.99|85.94|444863
1656403200000|2022-06-28 08:00:00|86.12|86.07|86.54|86.5|86.64|86.56|86.1|86.06|311553
1656403500000|2022-06-28 08:05:00|86.53|86.49|86.56|86.51|86.68|86.63|86.37|86.32|472645
1656403800000|2022-06-28 08:10:00|86.57|86.49|86.57|86.52|86.76|86.68|86.56|86.49|161887
1656404100000|2022-06-28 08:15:00|86.56|86.51|86.65|86.61|86.65|86.62|86.53|86.47|395833
1656404400000|2022-06-28 08:20:00|86.63|86.6|86.64|86.61|86.78|86.73|86.52|86.46|320697
1656404700000|2022-06-28 08:25:00|86.63|86.62|86.52|86.48|86.7|86.68|86.49|86.45|173553
1656405000000|2022-06-28 08:30:00|86.51|86.49|86.38|86.31|86.52|86.49|86.33|86.28|130756
1656405300000|2022-06-28 08:35:00|86.37|86.32|86.12|86.05|86.53|86.5|86.11|86.05|138617
1656405600000|2022-06-28 08:40:00|86.1|86.06|86.04|85.98|86.1|86.06|85.85|85.8|236554
1656405900000|2022-06-28 08:45:00|86.03|85.97|86.11|86.06|86.26|86.19|85.97|85.95|249572
1656406200000|2022-06-28 08:50:00|86.1|86.05|86.13|86.07|86.17|86.12|85.95|85.88|190612
1656406500000|2022-06-28 08:55:00|86.11|86.06|86.28|86.25|86.51|86.43|86.1|86.06|518461
1656406800000|2022-06-28 09:00:00|86.29|86.28|86.59|86.54|86.6|86.54|86.29|86.25|167144
1656407100000|2022-06-28 09:05:00|86.6|86.57|86.59|86.55|86.7|86.66|86.54|86.5|212954
1656407400000|2022-06-28 09:10:00|86.6|86.56|86.54|86.48|86.77|86.71|86.54|86.48|168076
1656407700000|2022-06-28 09:15:00|86.53|86.47|86.2|86.15|86.56|86.5|86.18|86.12|34461
1656408000000|2022-06-28 09:20:00|86.19|86.13|86.13|86.06|86.32|86.24|86.05|85.99|41830
1656408300000|2022-06-28 09:25:00|86.12|86.04|85.88|85.86|86.12|86.05|85.86|85.83|130987
1656408600000|2022-06-28 09:30:00|85.85|85.85|85.46|85.4|85.88|85.85|85.45|85.38|90490
1656408900000|2022-06-28 09:35:00|85.47|85.39|85.32|85.28|85.53|85.46|85.29|85.26|140908
1656409200000|2022-06-28 09:40:00|85.31|85.27|85.51|85.46|85.64|85.56|85.3|85.26|205091
1656409500000|2022-06-28 09:45:00|85.49|85.43|85.67|85.64|85.68|85.65|85.34|85.33|101527
1656409800000|2022-06-28 09:50:00|85.68|85.65|85.87|85.82|86.08|86.02|85.68|85.64|75107
1656410100000|2022-06-28 09:55:00|85.86|85.81|85.82|85.78|85.9|85.83|85.77|85.7|70010
1656410400000|2022-06-28 10:00:00|85.83|85.77|86.23|86.16|86.26|86.17|85.82|85.76|43799
1656410700000|2022-06-28 10:05:00|86.22|86.17|86.27|86.22|86.44|86.36|86.21|86.16|32828
1656411000000|2022-06-28 10:10:00|86.29|86.23|86.23|86.21|86.3|86.23|86.16|86.1|8655
1656411300000|2022-06-28 10:15:00|86.22|86.2|86.06|86.02|86.23|86.2|86.01|86|56207
1656411600000|2022-06-28 10:20:00|86.05|86.03|86.23|86.2|86.23|86.2|86.02|85.94|385554
1656411900000|2022-06-28 10:25:00|86.22|86.19|86.54|86.49|86.56|86.5|86.22|86.17|81804
1656412200000|2022-06-28 10:30:00|86.55|86.47|86.57|86.53|86.69|86.63|86.47|86.41|73709
1656412500000|2022-06-28 10:35:00|86.56|86.52|86.62|86.57|86.66|86.6|86.4|86.35|71538
1656412800000|2022-06-28 10:40:00|86.63|86.58|86.59|86.54|86.68|86.62|86.5|86.47|55472
1656413100000|2022-06-28 10:45:00|86.6|86.55|86.96|86.9|86.96|86.9|86.6|86.55|122374
1656413400000|2022-06-28 10:50:00|87|86.91|87.13|87.09|87.13|87.09|86.97|86.91|139243
1656413700000|2022-06-28 10:55:00|87.17|87.1|87.14|87.09|87.32|87.25|87.08|87.04|145172
1656414000000|2022-06-28 11:00:00|87.16|87.1|86.96|86.92|87.23|87.18|86.96|86.92|219644
1656414300000|2022-06-28 11:05:00|86.95|86.93|87|86.95|87.03|86.97|86.81|86.76|171810
1656414600000|2022-06-28 11:10:00|86.99|86.92|86.79|86.74|86.99|86.92|86.77|86.72|354100
1656414900000|2022-06-28 11:15:00|86.78|86.73|86.77|86.72|86.82|86.77|86.66|86.62|88184
1656415200000|2022-06-28 11:20:00|86.78|86.73|87.01|86.95|87.03|86.97|86.78|86.73|89000
1656415500000|2022-06-28 11:25:00|87|86.96|87.13|87.07|87.19|87.14|86.99|86.95|171400
1656415800000|2022-06-28 11:30:00|87.12|87.08|87.1|87.06|87.13|87.09|87.04|87.01|132059
1656416100000|2022-06-28 11:35:00|87.09|87.05|87.1|87.06|87.15|87.1|86.99|86.95|181581
1656416400000|2022-06-28 11:40:00|87.11|87.07|87.18|87.15|87.22|87.16|87.01|86.96|638719
1656416700000|2022-06-28 11:45:00|87.17|87.14|87.28|87.23|87.38|87.32|87.09|87.07|228955
1656417000000|2022-06-28 11:50:00|87.26|87.24|87.26|87.21|87.31|87.26|87.17|87.1|28916
1656417300000|2022-06-28 11:55:00|87.28|87.22|87.39|87.34|87.4|87.37|87.16|87.12|133367
1656417600000|2022-06-28 12:00:00|87.4|87.35|87.27|87.21|87.47|87.41|87.25|87.2|126438
1656417900000|2022-06-28 12:05:00|87.26|87.2|86.93|86.88|87.3|87.27|86.92|86.88|136479
1656418200000|2022-06-28 12:10:00|86.92|86.89|87.24|87.19|87.29|87.22|86.91|86.88|458206
1656418500000|2022-06-28 12:15:00|87.23|87.18|87.09|87.08|87.23|87.18|87.06|87.03|121135
1656418800000|2022-06-28 12:20:00|87.11|87.09|86.97|86.93|87.18|87.12|86.88|86.83|85965
1656419100000|2022-06-28 12:25:00|86.96|86.92|86.58|86.51|86.98|86.93|86.48|86.42|77890
1656419400000|2022-06-28 12:30:00|86.57|86.52|86.58|86.52|86.82|86.75|86.53|86.48|83349
1656419700000|2022-06-28 12:35:00|86.59|86.51|86.57|86.52|86.62|86.58|86.49|86.43|8016
1656420000000|2022-06-28 12:40:00|86.59|86.51|86.85|86.79|86.86|86.79|86.59|86.51|364241
1656420300000|2022-06-28 12:45:00|86.8|86.78|86.81|86.78|86.85|86.8|86.64|86.62|56925
1656420600000|2022-06-28 12:50:00|86.82|86.77|86.71|86.69|86.92|86.88|86.7|86.65|127728
1656420900000|2022-06-28 12:55:00|86.72|86.71|86.66|86.61|86.81|86.76|86.65|86.58|89747
1656421200000|2022-06-28 13:00:00|86.65|86.6|86.77|86.72|86.81|86.77|86.6|86.57|41866
1656421500000|2022-06-28 13:05:00|86.76|86.74|86.81|86.78|86.92|86.87|86.76|86.72|79007
1656421800000|2022-06-28 13:10:00|86.8|86.75|86.86|86.82|86.89|86.85|86.75|86.73|115355
1656422100000|2022-06-28 13:15:00|86.85|86.81|86.79|86.77|86.89|86.85|86.7|86.68|116957
1656422400000|2022-06-28 13:20:00|86.82|86.76|86.85|86.81|86.97|86.92|86.72|86.68|112269
1656422700000|2022-06-28 13:25:00|86.87|86.82|87.22|87.15|87.23|87.18|86.86|86.81|128324
1656423000000|2022-06-28 13:30:00|87.21|87.17|87.96|87.91|88.1|88.04|87.2|87.13|729347
1656423300000|2022-06-28 13:35:00|87.98|87.92|88.25|88.2|88.26|88.24|87.96|87.91|356183
1656423600000|2022-06-28 13:40:00|88.22|88.21|88.61|88.55|88.61|88.55|88.22|88.21|397320
1656423900000|2022-06-28 13:45:00|88.6|88.53|88.87|88.82|88.88|88.82|88.58|88.53|325126
1656424200000|2022-06-28 13:50:00|88.88|88.83|88.9|88.86|89.12|89.08|88.79|88.75|424856
1656424500000|2022-06-28 13:55:00|88.89|88.84|88.54|88.49|88.99|88.93|88.53|88.47|414091
1656424800000|2022-06-28 14:00:00|88.52|88.47|88.19|88.14|88.7|88.64|88.13|88.12|587637
1656425100000|2022-06-28 14:05:00|88.18|88.15|88.18|88.14|88.27|88.2|87.91|87.83|454423
1656425400000|2022-06-28 14:10:00|88.17|88.13|88.1|88.08|88.31|88.27|88.06|88.02|218163
1656425700000|2022-06-28 14:15:00|88.09|88.07|87.87|87.84|88.1|88.07|87.86|87.81|358501
1656426000000|2022-06-28 14:20:00|87.86|87.82|87.71|87.67|87.94|87.89|87.45|87.4|319769
1656426300000|2022-06-28 14:25:00|87.7|87.66|87.79|87.76|87.95|87.89|87.69|87.66|131526
1656426600000|2022-06-28 14:30:00|87.78|87.74|87.57|87.52|87.84|87.79|87.52|87.47|96742
1656426900000|2022-06-28 14:35:00|87.56|87.5|87.63|87.6|87.75|87.73|87.51|87.47|112431
1656427200000|2022-06-28 14:40:00|87.66|87.59|87.6|87.57|87.77|87.72|87.5|87.48|255738
1656427500000|2022-06-28 14:45:00|87.59|87.58|87.28|87.26|87.6|87.58|87.15|87.14|84199
1656427800000|2022-06-28 14:50:00|87.29|87.27|87.28|87.24|87.39|87.34|87.26|87.22|106028
1656428100000|2022-06-28 14:55:00|87.27|87.25|87.64|87.61|87.66|87.63|87.27|87.25|366306
1656428400000|2022-06-28 15:00:00|87.63|87.6|87.44|87.41|87.69|87.65|87.42|87.38|281528
1656428700000|2022-06-28 15:05:00|87.46|87.42|87.25|87.23|87.5|87.47|87.21|87.2|187495
1656429000000|2022-06-28 15:10:00|87.26|87.21|87.17|87.14|87.26|87.22|87.1|87.09|129246
1656429300000|2022-06-28 15:15:00|87.18|87.13|86.99|86.98|87.18|87.15|86.91|86.89|415623
1656429600000|2022-06-28 15:20:00|87|86.99|86.7|86.66|87.05|87.01|86.69|86.65|148020
1656429900000|2022-06-28 15:25:00|86.69|86.67|86.72|86.69|86.81|86.77|86.69|86.66|569463
1656486000000|2022-06-29 07:00:00|85.89|85.78|86.5|86.37|86.53|86.38|85.78|85.65|501020
1656486300000|2022-06-29 07:05:00|86.51|86.35|86.21|86.1|86.69|86.54|85.98|85.95|565123
1656486600000|2022-06-29 07:10:00|86.22|86.07|86.23|86.13|86.28|86.18|85.84|85.76|534142
1656486900000|2022-06-29 07:15:00|86.24|86.14|86.11|86.04|86.54|86.47|86.03|85.99|255553
1656487200000|2022-06-29 07:20:00|86.13|86.05|86.4|86.34|86.43|86.38|85.98|85.9|125650
1656487500000|2022-06-29 07:25:00|86.41|86.33|86.02|85.94|86.42|86.36|85.9|85.86|69497
1656487800000|2022-06-29 07:30:00|86.01|85.96|85.7|85.62|86.01|85.97|85.6|85.51|139165
1656488100000|2022-06-29 07:35:00|85.67|85.61|85.68|85.61|85.89|85.81|85.43|85.36|115657
1656488400000|2022-06-29 07:40:00|85.7|85.63|86.04|85.96|86.05|85.97|85.66|85.61|120928
1656488700000|2022-06-29 07:45:00|86.03|85.94|85.69|85.63|86.03|85.94|85.68|85.62|182380
1656489000000|2022-06-29 07:50:00|85.7|85.64|85.5|85.44|85.89|85.83|85.38|85.31|94919
1656489300000|2022-06-29 07:55:00|85.51|85.45|85.33|85.26|85.52|85.46|85.25|85.16|50893
1656489600000|2022-06-29 08:00:00|85.32|85.25|85.37|85.33|85.48|85.41|85.11|85.04|280033
1656489900000|2022-06-29 08:05:00|85.36|85.32|85.73|85.67|85.75|85.68|85.31|85.26|265127
1656490200000|2022-06-29 08:10:00|85.75|85.68|85.7|85.64|85.92|85.86|85.67|85.61|119586
1656490500000|2022-06-29 08:15:00|85.71|85.63|85.58|85.52|85.71|85.63|85.43|85.38|107622
1656490800000|2022-06-29 08:20:00|85.6|85.53|85.68|85.61|85.84|85.79|85.6|85.53|127523
1656491100000|2022-06-29 08:25:00|85.69|85.6|85.6|85.54|85.7|85.66|85.52|85.46|60295
1656491400000|2022-06-29 08:30:00|85.58|85.55|85.67|85.64|85.71|85.68|85.56|85.52|59892
1656491700000|2022-06-29 08:35:00|85.69|85.65|85.89|85.84|86|85.94|85.68|85.65|99031
1656492000000|2022-06-29 08:40:00|85.9|85.83|85.96|85.91|85.96|85.92|85.79|85.74|151189
1656492300000|2022-06-29 08:45:00|85.95|85.89|85.94|85.89|86.08|86.03|85.83|85.8|123048
1656492600000|2022-06-29 08:50:00|85.96|85.9|85.85|85.8|85.96|85.9|85.81|85.75|29851
1656492900000|2022-06-29 08:55:00|85.86|85.81|85.7|85.67|85.91|85.88|85.69|85.66|32491
1656493200000|2022-06-29 09:00:00|85.72|85.69|85.77|85.7|85.81|85.75|85.67|85.62|37024
1656493500000|2022-06-29 09:05:00|85.76|85.71|85.65|85.59|85.92|85.85|85.63|85.58|17632
1656493800000|2022-06-29 09:10:00|85.64|85.6|85.69|85.63|85.8|85.75|85.62|85.58|24268
1656494100000|2022-06-29 09:15:00|85.68|85.62|85.6|85.54|85.71|85.65|85.58|85.54|37551
1656494400000|2022-06-29 09:20:00|85.59|85.52|85.53|85.48|85.64|85.59|85.47|85.43|56620
1656494700000|2022-06-29 09:25:00|85.55|85.49|85.65|85.6|85.79|85.75|85.55|85.49|108890
1656495000000|2022-06-29 09:30:00|85.64|85.61|85.62|85.59|85.73|85.67|85.49|85.44|58702
1656495300000|2022-06-29 09:35:00|85.64|85.6|85.51|85.48|85.68|85.63|85.51|85.48|60331
1656495600000|2022-06-29 09:40:00|85.53|85.49|85.69|85.65|85.69|85.65|85.52|85.48|43957
1656495900000|2022-06-29 09:45:00|85.7|85.63|85.86|85.83|85.91|85.87|85.46|85.43|91986
1656496200000|2022-06-29 09:50:00|85.84|85.82|85.76|85.7|85.84|85.82|85.61|85.57|152711
1656496500000|2022-06-29 09:55:00|85.75|85.71|85.83|85.77|85.85|85.79|85.61|85.57|137750
1656496800000|2022-06-29 10:00:00|85.84|85.78|86.01|85.98|86.07|86.03|85.82|85.77|73209
1656497100000|2022-06-29 10:05:00|86|85.97|86.07|86.01|86.19|86.13|86|85.97|85519
1656497400000|2022-06-29 10:10:00|86.06|85.98|85.76|85.72|86.06|86|85.68|85.62|47939
1656497700000|2022-06-29 10:15:00|85.75|85.7|85.61|85.57|85.83|85.78|85.6|85.56|74124
1656498000000|2022-06-29 10:20:00|85.6|85.56|85.5|85.46|85.79|85.74|85.5|85.45|106043
1656498300000|2022-06-29 10:25:00|85.49|85.47|85.35|85.31|85.52|85.47|85.32|85.24|57852
1656498600000|2022-06-29 10:30:00|85.34|85.3|85.39|85.34|85.41|85.36|85.28|85.26|63026
1656498900000|2022-06-29 10:35:00|85.4|85.35|85.21|85.16|85.51|85.45|85.19|85.12|68499
1656499200000|2022-06-29 10:40:00|85.22|85.18|85.13|85.08|85.36|85.3|85.12|85.08|1710248
1656499500000|2022-06-29 10:45:00|85.12|85.07|85.02|84.99|85.12|85.08|84.98|84.91|227725
1656499800000|2022-06-29 10:50:00|85.03|84.97|85.05|85.01|85.2|85.17|84.96|84.93|99054
1656500100000|2022-06-29 10:55:00|85.03|85|85.08|85.04|85.21|85.18|84.99|84.95|49663
1656500400000|2022-06-29 11:00:00|85.07|85.03|85.27|85.23|85.3|85.24|85.03|84.99|131010
1656500700000|2022-06-29 11:05:00|85.26|85.24|85.34|85.3|85.37|85.32|85.21|85.17|38790
1656501000000|2022-06-29 11:10:00|85.35|85.31|85.25|85.2|85.36|85.31|85.06|85.03|72411
1656501300000|2022-06-29 11:15:00|85.24|85.17|85.17|85.12|85.25|85.19|85.07|85.02|69537
1656501600000|2022-06-29 11:20:00|85.18|85.13|85.25|85.21|85.29|85.22|85.05|84.99|131416
1656501900000|2022-06-29 11:25:00|85.26|85.22|85.26|85.22|85.33|85.28|85.25|85.21|32369
1656502200000|2022-06-29 11:30:00|85.28|85.23|85.33|85.29|85.4|85.34|85.19|85.16|131842
1656502500000|2022-06-29 11:35:00|85.32|85.28|85.53|85.5|85.56|85.52|85.28|85.23|82989
1656502800000|2022-06-29 11:40:00|85.52|85.49|85.25|85.2|85.52|85.49|85.23|85.18|60232
1656503100000|2022-06-29 11:45:00|85.24|85.21|85.26|85.21|85.34|85.29|85.15|85.12|68226
1656503400000|2022-06-29 11:50:00|85.25|85.22|85.48|85.45|85.49|85.45|85.2|85.14|64944
1656503700000|2022-06-29 11:55:00|85.47|85.44|85.53|85.49|85.6|85.55|85.44|85.39|57698
1656504000000|2022-06-29 12:00:00|85.54|85.5|85.7|85.65|85.79|85.74|85.52|85.49|80015
1656504300000|2022-06-29 12:05:00|85.69|85.66|85.61|85.58|85.84|85.78|85.6|85.58|87380
1656504600000|2022-06-29 12:10:00|85.62|85.59|85.59|85.54|85.71|85.68|85.56|85.51|155219
1656504900000|2022-06-29 12:15:00|85.58|85.52|85.6|85.53|85.76|85.71|85.55|85.48|36256
1656505200000|2022-06-29 12:20:00|85.59|85.54|85.37|85.31|85.6|85.57|85.37|85.31|74191
1656505500000|2022-06-29 12:25:00|85.38|85.32|85.55|85.46|85.64|85.59|85.38|85.31|100033
1656505800000|2022-06-29 12:30:00|85.54|85.49|85.2|85.16|85.55|85.49|85.15|85.11|59149
1656506100000|2022-06-29 12:35:00|85.19|85.13|85.04|85.01|85.2|85.15|85.04|85.01|29694
1656506400000|2022-06-29 12:40:00|85.07|85.02|85.18|85.13|85.25|85.2|85.02|85|133225
1656506700000|2022-06-29 12:45:00|85.19|85.14|85.23|85.19|85.35|85.29|85.16|85.1|40661
1656507000000|2022-06-29 12:50:00|85.24|85.2|85.35|85.3|85.39|85.32|85.23|85.19|12004
1656507300000|2022-06-29 12:55:00|85.34|85.29|85.3|85.24|85.35|85.29|85.15|85.12|88430
1656507600000|2022-06-29 13:00:00|85.29|85.22|85.58|85.53|85.59|85.53|85.27|85.22|56313
1656507900000|2022-06-29 13:05:00|85.59|85.54|85.56|85.5|85.61|85.57|85.45|85.41|56715
1656508200000|2022-06-29 13:10:00|85.57|85.51|85.59|85.52|85.71|85.64|85.49|85.46|74408
1656508500000|2022-06-29 13:15:00|85.58|85.51|85.83|85.75|85.84|85.78|85.48|85.43|657477
1656508800000|2022-06-29 13:20:00|85.81|85.76|85.74|85.69|85.88|85.81|85.7|85.63|74412
1656509100000|2022-06-29 13:25:00|85.75|85.68|85.59|85.53|85.76|85.71|85.55|85.5|158529
1656509400000|2022-06-29 13:30:00|85.58|85.54|85.43|85.41|85.63|85.58|85.29|85.25|392820
1656509700000|2022-06-29 13:35:00|85.42|85.38|85.42|85.37|85.5|85.46|85.25|85.23|649530
1656510000000|2022-06-29 13:40:00|85.4|85.36|85.41|85.36|85.52|85.5|85.37|85.35|342602
1656510300000|2022-06-29 13:45:00|85.39|85.35|85.58|85.54|85.61|85.56|85.3|85.27|256401
1656510600000|2022-06-29 13:50:00|85.56|85.53|85.93|85.88|85.95|85.9|85.54|85.49|169963
1656510900000|2022-06-29 13:55:00|85.92|85.86|85.54|85.5|85.96|85.9|85.5|85.46|170623
1656511200000|2022-06-29 14:00:00|85.55|85.51|85.73|85.68|85.87|85.81|85.37|85.32|197923
1656511500000|2022-06-29 14:05:00|85.72|85.7|85.26|85.21|85.73|85.7|85.21|85.16|210064
1656511800000|2022-06-29 14:10:00|85.25|85.22|84.88|84.82|85.25|85.23|84.87|84.8|214342
1656512100000|2022-06-29 14:15:00|84.87|84.81|84.22|84.15|84.97|84.91|84.22|84.15|230231
1656512400000|2022-06-29 14:20:00|84.23|84.16|84.47|84.38|84.49|84.42|84.22|84.15|429650
1656512700000|2022-06-29 14:25:00|84.46|84.42|84.35|84.29|84.75|84.64|84.31|84.27|83769
1656513000000|2022-06-29 14:30:00|84.33|84.3|84.23|84.18|84.51|84.46|84.21|84.17|204443
1656513300000|2022-06-29 14:35:00|84.22|84.17|84.23|84.18|84.32|84.27|84.03|84|167639
1656513600000|2022-06-29 14:40:00|84.22|84.17|84.28|84.24|84.37|84.32|84.17|84.13|98002
1656513900000|2022-06-29 14:45:00|84.29|84.25|84.14|84.11|84.38|84.34|84.09|84.05|295311
1656514200000|2022-06-29 14:50:00|84.13|84.13|84.17|84.13|84.37|84.32|84.1|84.07|149962
1656514500000|2022-06-29 14:55:00|84.19|84.14|84.2|84.15|84.27|84.22|84.04|84.01|130585
1656514800000|2022-06-29 15:00:00|84.19|84.14|84.22|84.17|84.23|84.18|84.08|84.05|138995
1656515100000|2022-06-29 15:05:00|84.21|84.18|84.3|84.27|84.39|84.34|84.15|84.13|101249
1656515400000|2022-06-29 15:10:00|84.29|84.26|84.21|84.18|84.34|84.3|84.21|84.17|115017
1656515700000|2022-06-29 15:15:00|84.22|84.17|84.19|84.16|84.38|84.35|84.17|84.13|178027
1656516000000|2022-06-29 15:20:00|84.2|84.17|84.24|84.21|84.29|84.27|84.14|84.13|444295
1656516300000|2022-06-29 15:25:00|84.23|84.22|84.36|84.31|84.36|84.31|84.14|84.12|520141
1656572400000|2022-06-30 07:00:00|82.9|82.51|82.57|82.5|83.06|82.87|82.57|82.5|657184
1656572700000|2022-06-30 07:05:00|82.56|82.41|82.45|82.37|82.71|82.6|82.22|82.19|430383
1656573000000|2022-06-30 07:10:00|82.4|82.38|82.67|82.58|82.7|82.61|82.2|82.12|458271
1656573300000|2022-06-30 07:15:00|82.66|82.57|82.57|82.51|82.7|82.62|82.45|82.37|209149
1656573600000|2022-06-30 07:20:00|82.55|82.48|82.83|82.78|82.86|82.81|82.5|82.45|329641
1656573900000|2022-06-30 07:25:00|82.82|82.77|83.1|83.04|83.34|83.29|82.77|82.7|209216
1656574200000|2022-06-30 07:30:00|83.09|83.02|83.23|83.16|83.26|83.18|82.84|82.77|190081
1656574500000|2022-06-30 07:35:00|83.24|83.19|83.01|82.98|83.3|83.24|83.01|82.98|175055
1656574800000|2022-06-30 07:40:00|83|82.95|83.16|83.1|83.34|83.29|82.98|82.91|189306
1656575100000|2022-06-30 07:45:00|83.17|83.11|83.58|83.53|83.6|83.54|83.09|83.05|220061
1656575400000|2022-06-30 07:50:00|83.57|83.54|83.31|83.25|83.66|83.6|83.26|83.2|179466
1656575700000|2022-06-30 07:55:00|83.28|83.24|82.91|82.85|83.28|83.24|82.91|82.81|164299
1656576000000|2022-06-30 08:00:00|82.9|82.81|83.61|83.54|83.63|83.56|82.9|82.81|122351
1656576300000|2022-06-30 08:05:00|83.62|83.56|83.39|83.32|83.74|83.66|83.36|83.31|75942
1656576600000|2022-06-30 08:10:00|83.38|83.33|83.46|83.41|83.54|83.45|83.3|83.22|36293
1656576900000|2022-06-30 08:15:00|83.49|83.42|83.23|83.19|83.5|83.44|83.06|83.01|95715
1656577200000|2022-06-30 08:20:00|83.24|83.17|83.35|83.29|83.46|83.4|83.17|83.11|226803
1656577500000|2022-06-30 08:25:00|83.34|83.28|83.08|83.01|83.44|83.37|83.05|82.99|35141
1656577800000|2022-06-30 08:30:00|83.06|83|83.08|83.03|83.26|83.21|82.96|82.92|48838
1656578100000|2022-06-30 08:35:00|83.06|83.02|83.54|83.49|83.66|83.61|82.99|82.94|212540
1656578400000|2022-06-30 08:40:00|83.53|83.5|83.63|83.55|83.81|83.73|83.41|83.34|55277
1656578700000|2022-06-30 08:45:00|83.62|83.54|83.55|83.49|83.64|83.56|83.42|83.39|130035
1656579000000|2022-06-30 08:50:00|83.53|83.48|83.48|83.42|83.63|83.58|83.45|83.41|43119
1656579300000|2022-06-30 08:55:00|83.5|83.43|83.87|83.83|83.87|83.85|83.49|83.42|100715
1656579600000|2022-06-30 09:00:00|83.86|83.81|83.56|83.51|84|83.97|83.5|83.44|141730
1656579900000|2022-06-30 09:05:00|83.59|83.53|83.25|83.19|83.78|83.71|83.25|83.19|122057
1656580200000|2022-06-30 09:10:00|83.24|83.18|83.03|82.98|83.36|83.31|83.02|82.96|174968
1656580500000|2022-06-30 09:15:00|83.05|82.99|83.08|83.03|83.13|83.07|82.96|82.92|40004
1656580800000|2022-06-30 09:20:00|83.07|83|83.13|83.09|83.23|83.15|82.99|82.94|136719
1656581100000|2022-06-30 09:25:00|83.12|83.08|82.98|82.93|83.12|83.08|82.84|82.8|43661
1656581400000|2022-06-30 09:30:00|83|82.94|83.18|83.13|83.23|83.17|82.93|82.9|90594
1656581700000|2022-06-30 09:35:00|83.17|83.11|83.12|83.08|83.19|83.13|83|82.96|67375
1656582000000|2022-06-30 09:40:00|83.11|83.07|83.06|83|83.24|83.18|82.99|82.93|51361
1656582300000|2022-06-30 09:45:00|83.05|83.01|83.28|83.24|83.33|83.28|83.01|82.99|60625
1656582600000|2022-06-30 09:50:00|83.27|83.21|83.25|83.22|83.3|83.25|83.15|83.09|50134
1656582900000|2022-06-30 09:55:00|83.27|83.23|83.62|83.57|83.64|83.59|83.27|83.23|25768
1656583200000|2022-06-30 10:00:00|83.61|83.58|83.81|83.76|83.83|83.77|83.57|83.54|88313
1656583500000|2022-06-30 10:05:00|83.83|83.77|83.71|83.66|83.91|83.86|83.68|83.62|165220
1656583800000|2022-06-30 10:10:00|83.7|83.65|83.51|83.46|83.72|83.67|83.5|83.44|108656
1656584100000|2022-06-30 10:15:00|83.5|83.45|83.5|83.47|83.65|83.6|83.49|83.44|76284
1656584400000|2022-06-30 10:20:00|83.51|83.48|83.54|83.49|83.65|83.62|83.51|83.47|44849
1656584700000|2022-06-30 10:25:00|83.52|83.47|83.28|83.22|83.52|83.47|83.26|83.21|140289
1656585000000|2022-06-30 10:30:00|83.27|83.23|83.3|83.27|83.43|83.36|83.24|83.21|23719
1656585300000|2022-06-30 10:35:00|83.31|83.24|83.12|83.08|83.31|83.24|82.98|82.97|64141
1656585600000|2022-06-30 10:40:00|83.13|83.09|83.31|83.26|83.33|83.27|83.03|82.97|70377
1656585900000|2022-06-30 10:45:00|83.3|83.25|83.1|83.06|83.31|83.26|83.07|83.02|51974
1656586200000|2022-06-30 10:50:00|83.09|83.04|83.13|83.08|83.24|83.19|83.02|82.96|35169
1656586500000|2022-06-30 10:55:00|83.12|83.09|83.29|83.24|83.29|83.24|83.1|83.08|49475
1656586800000|2022-06-30 11:00:00|83.27|83.25|83.08|83.02|83.32|83.26|83.06|83.01|12461
1656587100000|2022-06-30 11:05:00|83.09|83.03|83.13|83.1|83.2|83.15|83.04|83|15217
1656587400000|2022-06-30 11:10:00|83.14|83.11|83.12|83.08|83.17|83.11|83.03|82.97|67364
1656587700000|2022-06-30 11:15:00|83.11|83.09|83.1|83.07|83.24|83.19|83.02|82.98|234085
1656588000000|2022-06-30 11:20:00|83.11|83.08|83.21|83.16|83.25|83.2|83.11|83.08|46557
1656588300000|2022-06-30 11:25:00|83.2|83.14|83.12|83.07|83.2|83.14|83.04|83.01|26501
1656588600000|2022-06-30 11:30:00|83.13|83.09|83.01|82.98|83.17|83.12|82.97|82.91|66854
1656588900000|2022-06-30 11:35:00|83.02|82.99|82.76|82.72|83.02|83.01|82.7|82.69|97753
1656589200000|2022-06-30 11:40:00|82.75|82.7|82.9|82.87|82.97|82.92|82.69|82.68|91787
1656589500000|2022-06-30 11:45:00|82.89|82.85|83|82.96|83.02|82.97|82.76|82.72|113437
1656589800000|2022-06-30 11:50:00|82.99|82.93|83.06|83.03|83.06|83.03|82.94|82.9|21667
1656590100000|2022-06-30 11:55:00|83.05|83.01|82.96|82.94|83.05|83.01|82.92|82.87|53966
1656590400000|2022-06-30 12:00:00|82.98|82.95|83.36|83.3|83.36|83.3|82.98|82.95|34672
1656590700000|2022-06-30 12:05:00|83.34|83.29|83.28|83.23|83.36|83.29|83.17|83.11|35748
1656591000000|2022-06-30 12:10:00|83.26|83.22|83.36|83.33|83.38|83.33|83.24|83.19|69505
1656591300000|2022-06-30 12:15:00|83.38|83.32|83.43|83.38|83.53|83.48|83.35|83.31|23383
1656591600000|2022-06-30 12:20:00|83.42|83.39|83.45|83.42|83.49|83.43|83.34|83.3|22153
1656591900000|2022-06-30 12:25:00|83.44|83.39|83.34|83.27|83.56|83.51|83.34|83.27|48591
1656592200000|2022-06-30 12:30:00|83.33|83.26|83.46|83.4|83.62|83.53|83.3|83.21|94923
1656592500000|2022-06-30 12:35:00|83.47|83.41|83.53|83.48|83.71|83.65|83.47|83.41|223268
1656592800000|2022-06-30 12:40:00|83.54|83.49|83.5|83.47|83.61|83.55|83.46|83.42|122032
1656593100000|2022-06-30 12:45:00|83.53|83.49|83.12|83.06|83.7|83.65|83.12|83.05|117662
1656593400000|2022-06-30 12:50:00|83.13|83.07|82.92|82.86|83.18|83.12|82.91|82.85|52436
1656593700000|2022-06-30 12:55:00|82.91|82.87|82.74|82.7|82.96|82.92|82.74|82.69|149152
1656594000000|2022-06-30 13:00:00|82.73|82.69|82.92|82.89|82.95|82.91|82.63|82.57|181032
1656594300000|2022-06-30 13:05:00|82.91|82.87|83|82.98|83.06|83.01|82.88|82.83|102598
1656594600000|2022-06-30 13:10:00|82.99|82.96|82.94|82.89|83|82.96|82.85|82.84|104554
1656594900000|2022-06-30 13:15:00|82.93|82.88|82.97|82.93|83.09|83.04|82.91|82.87|44280
1656595200000|2022-06-30 13:20:00|82.95|82.92|82.45|82.4|82.95|82.92|82.44|82.39|182531
1656595500000|2022-06-30 13:25:00|82.43|82.39|82.34|82.3|82.49|82.48|82.26|82.22|242324
1656595800000|2022-06-30 13:30:00|82.33|82.31|82.01|81.98|82.34|82.31|81.81|81.8|519874
1656596100000|2022-06-30 13:35:00|82|81.97|81.83|81.78|82.02|82|81.77|81.7|399592
1656596400000|2022-06-30 13:40:00|81.81|81.8|81.99|81.98|82.06|82.03|81.81|81.77|125494
1656596700000|2022-06-30 13:45:00|81.98|81.96|82.32|82.28|82.42|82.38|81.97|81.94|224169
1656597000000|2022-06-30 13:50:00|82.31|82.26|82.25|82.22|82.38|82.33|82.08|82.02|268591
1656597300000|2022-06-30 13:55:00|82.24|82.21|82.39|82.34|82.54|82.52|82.15|82.12|169269
1656597600000|2022-06-30 14:00:00|82.4|82.35|82.33|82.28|82.47|82.43|82.26|82.22|123471
1656597900000|2022-06-30 14:05:00|82.32|82.27|82.44|82.39|82.44|82.4|82.24|82.2|139311
1656598200000|2022-06-30 14:10:00|82.45|82.41|82.64|82.59|82.64|82.59|82.44|82.41|8790
1656598500000|2022-06-30 14:15:00|82.65|82.6|82.98|82.94|83.03|82.97|82.59|82.57|299329
1656598800000|2022-06-30 14:20:00|82.97|82.91|83.29|83.24|83.4|83.35|82.84|82.78|245587
1656599100000|2022-06-30 14:25:00|83.28|83.23|82.91|82.86|83.35|83.3|82.78|82.73|376240
1656599400000|2022-06-30 14:30:00|82.9|82.84|82.44|82.38|83.25|83.2|82.44|82.38|1404477
1656599700000|2022-06-30 14:35:00|82.43|82.39|82.12|82.08|82.47|82.45|82.12|82.08|277096
1656600000000|2022-06-30 14:40:00|82.11|82.05|82.2|82.15|82.34|82.28|81.99|81.91|141462
1656600300000|2022-06-30 14:45:00|82.19|82.14|82.03|82|82.27|82.23|81.91|81.88|331171
1656600600000|2022-06-30 14:50:00|82.05|82.01|82.14|82.12|82.24|82.19|81.98|81.95|105426
1656600900000|2022-06-30 14:55:00|82.17|82.16|82.48|82.44|82.56|82.51|82.17|82.16|267791
1656601200000|2022-06-30 15:00:00|82.47|82.43|82.38|82.37|82.49|82.44|82.28|82.24|402359
1656601500000|2022-06-30 15:05:00|82.4|82.36|82.5|82.47|82.55|82.51|82.38|82.36|453878
1656601800000|2022-06-30 15:10:00|82.48|82.45|82.67|82.62|82.68|82.62|82.46|82.42|501903
1656602100000|2022-06-30 15:15:00|82.66|82.63|82.94|82.91|83.13|83.08|82.65|82.63|352599
1656602400000|2022-06-30 15:20:00|82.93|82.9|83.03|82.99|83.15|83.1|82.9|82.86|361681
1656602700000|2022-06-30 15:25:00|83.02|82.98|82.88|82.81|83.29|83.23|82.84|82.77|364408
1656658800000|2022-07-01 07:00:00|82.91|82.64|82.24|82.11|82.91|82.68|81.87|81.7|335668
1656659100000|2022-07-01 07:05:00|82.3|82.14|83.05|82.96|83.1|83.01|82.04|81.92|145493
1656659400000|2022-07-01 07:10:00|83.02|82.93|83.47|83.36|83.51|83.39|82.95|82.87|205271
1656659700000|2022-07-01 07:15:00|83.46|83.37|83.79|83.68|83.81|83.72|83.13|83.04|208420
1656660000000|2022-07-01 07:20:00|83.8|83.71|84.18|84.09|84.27|84.17|83.71|83.65|156600
1656660300000|2022-07-01 07:25:00|84.19|84.1|84.03|83.96|84.41|84.28|84.01|83.93|106873
1656660600000|2022-07-01 07:30:00|84.06|83.97|84.79|84.72|84.94|84.83|84.05|83.97|149433
1656660900000|2022-07-01 07:35:00|84.8|84.73|85|84.94|85.09|85|84.71|84.67|167230
1656661200000|2022-07-01 07:40:00|84.99|84.93|84.99|84.92|85.11|85.05|84.86|84.83|194362
1656661500000|2022-07-01 07:45:00|84.98|84.93|85.06|85.02|85.25|85.2|84.73|84.67|183112
1656661800000|2022-07-01 07:50:00|85.07|85.03|85.08|85.02|85.27|85.19|84.92|84.85|68658
1656662100000|2022-07-01 07:55:00|85.09|85.03|84.7|84.64|85.36|85.23|84.68|84.6|117595
1656662400000|2022-07-01 08:00:00|84.73|84.65|84.55|84.51|84.73|84.69|84.36|84.3|168465
1656662700000|2022-07-01 08:05:00|84.54|84.49|84.56|84.52|84.68|84.6|84.36|84.3|56602
1656663000000|2022-07-01 08:10:00|84.57|84.53|85.06|85.01|85.12|85.05|84.55|84.52|103214
1656663300000|2022-07-01 08:15:00|85.05|84.98|85.21|85.16|85.32|85.24|85.01|84.98|59545
1656663600000|2022-07-01 08:20:00|85.2|85.13|85.61|85.54|85.69|85.61|85.17|85.12|153464
1656663900000|2022-07-01 08:25:00|85.6|85.53|85.44|85.39|85.6|85.53|85.3|85.25|336432
1656664200000|2022-07-01 08:30:00|85.45|85.4|85.58|85.53|85.81|85.74|85.45|85.39|97888
1656664500000|2022-07-01 08:35:00|85.56|85.52|85.95|85.91|86|85.93|85.43|85.37|255181
1656664800000|2022-07-01 08:40:00|85.96|85.92|85.9|85.86|86.07|86.01|85.9|85.86|172105
1656665100000|2022-07-01 08:45:00|85.89|85.84|86.44|86.4|86.49|86.43|85.83|85.81|504428
1656665400000|2022-07-01 08:50:00|86.47|86.41|86.07|86.02|86.57|86.54|86.05|86|196050
1656665700000|2022-07-01 08:55:00|86.04|86.01|86.1|86.05|86.2|86.15|85.99|85.92|138166
1656666000000|2022-07-01 09:00:00|86.06|86.04|86.13|86.08|86.15|86.08|85.97|85.91|102377
1656666300000|2022-07-01 09:05:00|86.12|86.09|86.68|86.62|86.68|86.65|86.12|86.09|260347
1656666600000|2022-07-01 09:10:00|86.66|86.64|86.64|86.58|86.68|86.64|86.43|86.41|154759
1656666900000|2022-07-01 09:15:00|86.66|86.64|86.49|86.43|86.68|86.66|86.32|86.28|264735
1656667200000|2022-07-01 09:20:00|86.48|86.44|86.43|86.39|86.57|86.52|86.26|86.21|560320
1656667500000|2022-07-01 09:25:00|86.42|86.38|86.33|86.28|86.43|86.38|86.28|86.23|153821
1656667800000|2022-07-01 09:30:00|86.31|86.29|86.64|86.59|86.78|86.7|86.29|86.26|351519
1656668100000|2022-07-01 09:35:00|86.66|86.6|86.67|86.64|86.85|86.79|86.66|86.6|121586
1656668400000|2022-07-01 09:40:00|86.69|86.65|86.66|86.62|86.9|86.84|86.61|86.56|203634
1656668700000|2022-07-01 09:45:00|86.67|86.63|86.59|86.53|86.68|86.63|86.39|86.35|81161
1656669000000|2022-07-01 09:50:00|86.58|86.55|86.77|86.72|86.81|86.74|86.57|86.53|62028
1656669300000|2022-07-01 09:55:00|86.76|86.69|87.03|86.98|87.07|87|86.61|86.57|205609
1656669600000|2022-07-01 10:00:00|87.04|86.99|86.7|86.64|87.04|86.99|86.68|86.62|83144
1656669900000|2022-07-01 10:05:00|86.69|86.65|86.51|86.45|86.71|86.67|86.44|86.4|91812
1656670200000|2022-07-01 10:10:00|86.52|86.46|86.42|86.37|86.61|86.55|86.42|86.37|84382
1656670500000|2022-07-01 10:15:00|86.36|86.38|86.54|86.49|86.56|86.5|86.31|86.25|128258
1656670800000|2022-07-01 10:20:00|86.55|86.5|86.56|86.51|86.62|86.58|86.51|86.46|73581
1656671100000|2022-07-01 10:25:00|86.55|86.53|86.44|86.39|86.63|86.59|86.44|86.39|73332
1656671400000|2022-07-01 10:30:00|86.45|86.4|86.04|85.99|86.57|86.52|86.01|85.94|133088
1656671700000|2022-07-01 10:35:00|86.07|86|85.53|85.48|86.14|86.11|85.5|85.48|311251
1656672000000|2022-07-01 10:40:00|85.54|85.49|85.2|85.15|85.56|85.52|85.2|85.13|71762
1656672300000|2022-07-01 10:45:00|85.19|85.13|85.24|85.17|85.25|85.18|84.97|84.94|187727
1656672600000|2022-07-01 10:50:00|85.26|85.19|85.03|84.99|85.36|85.3|85.02|84.99|77467
1656672900000|2022-07-01 10:55:00|85.01|84.98|85.13|85.1|85.22|85.17|84.97|84.93|58241
1656673200000|2022-07-01 11:00:00|85.11|85.09|85.55|85.49|85.56|85.49|85.07|85.04|161432
1656673500000|2022-07-01 11:05:00|85.51|85.48|85.39|85.36|85.56|85.51|85.36|85.31|29252
1656673800000|2022-07-01 11:10:00|85.42|85.37|85.37|85.33|85.44|85.4|85.33|85.26|40987
1656674100000|2022-07-01 11:15:00|85.36|85.32|85.72|85.71|85.76|85.71|85.32|85.3|83030
1656674400000|2022-07-01 11:20:00|85.75|85.72|85.6|85.57|85.8|85.75|85.59|85.56|59570
1656674700000|2022-07-01 11:25:00|85.59|85.56|85.82|85.77|85.84|85.78|85.51|85.46|298924
1656675000000|2022-07-01 11:30:00|85.83|85.78|85.74|85.71|85.89|85.84|85.73|85.68|43919
1656675300000|2022-07-01 11:35:00|85.73|85.69|85.98|85.95|86.12|86.06|85.7|85.66|200218
1656675600000|2022-07-01 11:40:00|85.99|85.96|85.75|85.71|86.03|85.98|85.72|85.68|59016
1656675900000|2022-07-01 11:45:00|85.74|85.7|85.61|85.56|85.79|85.74|85.59|85.54|71591
1656676200000|2022-07-01 11:50:00|85.6|85.57|85.61|85.58|85.7|85.65|85.5|85.44|97344
1656676500000|2022-07-01 11:55:00|85.6|85.57|85.39|85.35|85.61|85.57|85.39|85.34|62730
1656676800000|2022-07-01 12:00:00|85.41|85.33|85.66|85.61|85.68|85.64|85.18|85.12|668182
1656677100000|2022-07-01 12:05:00|85.67|85.62|85.69|85.64|85.77|85.71|85.66|85.62|112086
1656677400000|2022-07-01 12:10:00|85.71|85.65|85.79|85.76|85.87|85.82|85.62|85.59|53990
1656677700000|2022-07-01 12:15:00|85.78|85.75|85.75|85.71|85.84|85.77|85.64|85.59|97513
1656678000000|2022-07-01 12:20:00|85.74|85.72|85.96|85.92|86.12|86.08|85.72|85.7|508193
1656678300000|2022-07-01 12:25:00|85.95|85.91|86.12|86.07|86.19|86.15|85.91|85.85|130984
1656678600000|2022-07-01 12:30:00|86.11|86.08|86.26|86.2|86.26|86.2|86.01|85.94|87011
1656678900000|2022-07-01 12:35:00|86.27|86.21|86.17|86.1|86.35|86.26|85.97|85.94|16160
1656679200000|2022-07-01 12:40:00|86.19|86.11|86.28|86.24|86.31|86.24|86.14|86.1|13805
1656679500000|2022-07-01 12:45:00|86.26|86.22|86.26|86.22|86.26|86.25|86.05|86.02|149079
1656679800000|2022-07-01 12:50:00|86.25|86.21|86.58|86.53|86.61|86.54|86.2|86.17|49099
1656680100000|2022-07-01 12:55:00|86.57|86.54|86.85|86.77|86.87|86.79|86.53|86.46|135268
1656680400000|2022-07-01 13:00:00|86.87|86.79|86.82|86.79|87.06|86.99|86.8|86.75|146289
1656680700000|2022-07-01 13:05:00|86.83|86.8|86.78|86.72|86.85|86.82|86.64|86.6|126046
1656681000000|2022-07-01 13:10:00|86.8|86.74|86.95|86.9|87.1|87.02|86.59|86.54|373779
1656681300000|2022-07-01 13:15:00|86.94|86.88|86.8|86.76|87.02|86.97|86.79|86.75|233850
1656681600000|2022-07-01 13:20:00|86.79|86.74|86.6|86.54|86.86|86.82|86.55|86.5|500422
1656681900000|2022-07-01 13:25:00|86.53|86.53|86.54|86.49|86.66|86.61|86.51|86.43|154646
1656682200000|2022-07-01 13:30:00|86.53|86.5|86.89|86.85|87.21|87.16|86.44|86.41|490815
1656682500000|2022-07-01 13:35:00|86.88|86.84|86.64|86.59|86.95|86.9|86.56|86.48|269552
1656682800000|2022-07-01 13:40:00|86.66|86.6|86.76|86.74|87.02|86.96|86.56|86.51|348143
1656683100000|2022-07-01 13:45:00|86.75|86.73|87.49|87.47|87.6|87.56|86.75|86.73|355243
1656683400000|2022-07-01 13:50:00|87.48|87.45|87.48|87.42|87.74|87.66|87.42|87.39|807720
1656683700000|2022-07-01 13:55:00|87.47|87.43|87.36|87.31|87.59|87.55|87.34|87.29|505255
1656684000000|2022-07-01 14:00:00|87.35|87.33|87.04|87.01|87.59|87.53|87.02|87|684303
1656684300000|2022-07-01 14:05:00|87.03|87|87.15|87.12|87.28|87.23|86.99|86.94|305404
1656684600000|2022-07-01 14:10:00|87.16|87.13|86.77|86.73|87.29|87.24|86.69|86.66|286674
1656684900000|2022-07-01 14:15:00|86.78|86.74|86.62|86.59|86.97|86.92|86.58|86.55|113223
1656685200000|2022-07-01 14:20:00|86.63|86.57|86.33|86.25|86.77|86.72|86.33|86.25|263799
1656685500000|2022-07-01 14:25:00|86.32|86.27|85.89|85.84|86.32|86.29|85.82|85.79|644914
1656685800000|2022-07-01 14:30:00|85.9|85.83|86.08|86.06|86.16|86.12|85.84|85.79|245672
1656686100000|2022-07-01 14:35:00|86.09|86.07|85.44|85.39|86.13|86.07|85.44|85.39|141578
1656686400000|2022-07-01 14:40:00|85.45|85.4|85.34|85.29|85.61|85.57|85.3|85.25|89506
1656686700000|2022-07-01 14:45:00|85.32|85.27|85.29|85.26|85.42|85.35|85.2|85.14|109300
1656687000000|2022-07-01 14:50:00|85.28|85.27|85.3|85.26|85.41|85.37|85.11|85.04|206703
1656687300000|2022-07-01 14:55:00|85.29|85.27|85.41|85.39|85.56|85.51|85.23|85.16|109993
1656687600000|2022-07-01 15:00:00|85.4|85.37|85.59|85.56|85.63|85.57|85.3|85.27|266572
1656687900000|2022-07-01 15:05:00|85.61|85.57|86.02|85.99|86.13|86.09|85.57|85.56|151817
1656688200000|2022-07-01 15:10:00|86.02|85.97|86.04|85.99|86.13|86.07|85.91|85.85|54322
1656688500000|2022-07-01 15:15:00|86.06|86.02|85.99|85.94|86.27|86.2|85.98|85.94|65400
1656688800000|2022-07-01 15:20:00|86.01|85.96|85.89|85.85|86.22|86.16|85.87|85.82|39150
1656689100000|2022-07-01 15:25:00|85.92|85.86|85.8|85.75|85.98|85.93|85.74|85.68|54597
1656918000000|2022-07-04 07:00:00|86.75|85.75|87.63|87.4|89|88.34|86.67|85.75|614446
1656918300000|2022-07-04 07:05:00|87.62|87.39|87.43|87.31|88|87.84|87.34|87.18|393591
1656918600000|2022-07-04 07:10:00|87.42|87.28|87|86.83|87.78|87.53|86.89|86.78|301527
1656918900000|2022-07-04 07:15:00|86.99|86.84|87.06|86.97|87.23|87.13|86.83|86.77|415131
1656919200000|2022-07-04 07:20:00|87.08|86.98|86.93|86.85|87.23|87.16|86.81|86.74|216002
1656919500000|2022-07-04 07:25:00|86.92|86.84|86.84|86.78|86.94|86.84|86.45|86.39|480944
1656919800000|2022-07-04 07:30:00|86.87|86.79|86.68|86.6|87.03|86.89|86.51|86.43|322333
1656920100000|2022-07-04 07:35:00|86.67|86.57|87.1|87.03|87.21|87.11|86.61|86.55|145545
1656920400000|2022-07-04 07:40:00|87.09|87.01|86.92|86.89|87.09|87.01|86.9|86.85|541064
1656920700000|2022-07-04 07:45:00|86.95|86.9|87.08|86.99|87.11|87.04|86.86|86.79|247362
1656921000000|2022-07-04 07:50:00|87.09|87|87.01|86.91|87.12|87.06|86.89|86.8|191459
1656921300000|2022-07-04 07:55:00|87|86.95|87.22|87.16|87.25|87.18|86.96|86.92|82887
1656921600000|2022-07-04 08:00:00|87.21|87.14|86.99|86.9|87.28|87.2|86.99|86.9|122890
1656921900000|2022-07-04 08:05:00|86.96|86.89|86.8|86.73|86.98|86.9|86.59|86.5|90883
1656922200000|2022-07-04 08:10:00|86.82|86.74|87.1|87.04|87.19|87.12|86.8|86.72|160285
1656922500000|2022-07-04 08:15:00|87.11|87.03|87.1|87.07|87.15|87.09|87.06|87.01|55507
1656922800000|2022-07-04 08:20:00|87.12|87.08|87.12|87.05|87.21|87.13|87.04|87|86146
1656923100000|2022-07-04 08:25:00|87.1|87.06|87.16|87.11|87.28|87.23|87.1|87.06|109519
1656923400000|2022-07-04 08:30:00|87.15|87.1|87.14|87.09|87.27|87.21|87.05|87|104974
1656923700000|2022-07-04 08:35:00|87.13|87.08|87.05|87|87.19|87.13|87.04|87|46050
1656924000000|2022-07-04 08:40:00|87.06|87.01|86.86|86.79|87.13|87.06|86.78|86.73|84141
1656924300000|2022-07-04 08:45:00|86.85|86.8|86.69|86.65|86.95|86.9|86.69|86.63|57560
1656924600000|2022-07-04 08:50:00|86.68|86.63|86.76|86.71|86.76|86.71|86.59|86.53|22525
1656924900000|2022-07-04 08:55:00|86.75|86.7|86.97|86.93|87.04|86.97|86.73|86.66|78964
1656925200000|2022-07-04 09:00:00|86.96|86.91|86.98|86.92|87.04|86.99|86.79|86.74|186681
1656925500000|2022-07-04 09:05:00|86.97|86.93|87.2|87.15|87.21|87.15|86.95|86.92|34985
1656925800000|2022-07-04 09:10:00|87.21|87.16|87.04|86.99|87.21|87.16|87.01|86.95|89310
1656926100000|2022-07-04 09:15:00|87.02|87|86.81|86.76|87.07|87.04|86.78|86.73|29920
1656926400000|2022-07-04 09:20:00|86.82|86.77|87|86.95|87|86.95|86.72|86.68|24704
1656926700000|2022-07-04 09:25:00|86.99|86.93|87.2|87.14|87.23|87.16|86.98|86.93|92786
1656927000000|2022-07-04 09:30:00|87.21|87.15|87.33|87.24|87.52|87.47|87.1|87.05|316045
1656927300000|2022-07-04 09:35:00|87.32|87.25|87.29|87.22|87.37|87.31|87.22|87.17|53274
1656927600000|2022-07-04 09:40:00|87.28|87.21|87.16|87.11|87.29|87.23|87.15|87.1|33870
1656927900000|2022-07-04 09:45:00|87.15|87.12|87|86.94|87.18|87.13|86.95|86.89|79776
1656928200000|2022-07-04 09:50:00|87.01|86.95|87.18|87.13|87.2|87.15|86.93|86.88|105970
1656928500000|2022-07-04 09:55:00|87.17|87.14|87.07|87.03|87.26|87.22|87.06|87.01|46467
1656928800000|2022-07-04 10:00:00|87.09|87.04|86.83|86.78|87.12|87.07|86.77|86.73|57863
1656929100000|2022-07-04 10:05:00|86.87|86.79|86.69|86.64|86.87|86.83|86.64|86.61|79956
1656929400000|2022-07-04 10:10:00|86.68|86.65|86.86|86.81|86.92|86.86|86.68|86.64|41732
1656929700000|2022-07-04 10:15:00|86.85|86.82|86.98|86.93|86.99|86.94|86.81|86.77|50653
1656930000000|2022-07-04 10:20:00|86.97|86.92|87.1|87.06|87.12|87.06|86.89|86.85|35073
1656930300000|2022-07-04 10:25:00|87.12|87.07|87.2|87.14|87.34|87.27|87.12|87.07|35857
1656930600000|2022-07-04 10:30:00|87.19|87.13|86.9|86.86|87.19|87.13|86.9|86.85|45010
1656930900000|2022-07-04 10:35:00|86.92|86.85|86.98|86.93|87.07|87.02|86.9|86.85|10942
1656931200000|2022-07-04 10:40:00|87|86.94|87.11|87.06|87.13|87.06|86.98|86.93|81489
1656931500000|2022-07-04 10:45:00|87.12|87.05|87.11|87.06|87.13|87.07|87.02|86.96|21322
1656931800000|2022-07-04 10:50:00|87.12|87.07|87.12|87.07|87.2|87.14|87.08|87.06|63009
1656932100000|2022-07-04 10:55:00|87.11|87.08|87.16|87.11|87.18|87.12|87.06|87.02|15365
1656932400000|2022-07-04 11:00:00|87.15|87.13|87.17|87.13|87.24|87.21|87.13|87.11|20558
1656932700000|2022-07-04 11:05:00|87.15|87.11|87.27|87.23|87.29|87.24|87.14|87.11|20694
1656933000000|2022-07-04 11:10:00|87.23|87.2|87.33|87.29|87.35|87.29|87.19|87.15|77048
1656933300000|2022-07-04 11:15:00|87.32|87.28|87.17|87.13|87.32|87.28|87.14|87.09|35725
1656933600000|2022-07-04 11:20:00|87.18|87.14|87.2|87.16|87.3|87.25|87.18|87.14|43782
1656933900000|2022-07-04 11:25:00|87.19|87.15|87.27|87.24|87.3|87.27|87.16|87.1|33088
1656934200000|2022-07-04 11:30:00|87.28|87.25|87.4|87.37|87.41|87.37|87.27|87.24|22956
1656934500000|2022-07-04 11:35:00|87.39|87.36|87.4|87.35|87.41|87.37|87.34|87.31|25052
1656934800000|2022-07-04 11:40:00|87.41|87.34|87.38|87.35|87.41|87.36|87.32|87.27|33511
1656935100000|2022-07-04 11:45:00|87.37|87.33|87.11|87.05|87.37|87.33|87.11|87.04|38636
1656935400000|2022-07-04 11:50:00|87.1|87.06|87.14|87.11|87.14|87.12|87.07|87.04|4339
1656935700000|2022-07-04 11:55:00|87.15|87.12|87.16|87.12|87.39|87.36|87.13|87.09|195045
1656936000000|2022-07-04 12:00:00|87.15|87.09|87.19|87.14|87.21|87.16|87.08|87.02|25041
1656936300000|2022-07-04 12:05:00|87.2|87.15|87.21|87.15|87.27|87.21|87.11|87.05|32183
1656936600000|2022-07-04 12:10:00|87.19|87.14|87.16|87.1|87.21|87.15|87.1|87.04|19319
1656936900000|2022-07-04 12:15:00|87.15|87.11|87.08|87.04|87.17|87.13|86.99|86.96|121000
1656937200000|2022-07-04 12:20:00|87.07|87.03|87.03|86.99|87.07|87.03|86.97|86.92|15400
1656937500000|2022-07-04 12:25:00|87.01|86.98|86.98|86.94|87.03|86.98|86.92|86.89|275819
1656937800000|2022-07-04 12:30:00|86.97|86.95|86.91|86.89|87.02|86.98|86.87|86.83|22979
1656938100000|2022-07-04 12:35:00|86.9|86.88|86.76|86.72|86.9|86.88|86.75|86.7|79404
1656938400000|2022-07-04 12:40:00|86.75|86.73|86.72|86.67|86.76|86.73|86.66|86.61|48805
1656938700000|2022-07-04 12:45:00|86.73|86.68|86.75|86.7|86.82|86.78|86.73|86.68|23812
1656939000000|2022-07-04 12:50:00|86.77|86.71|86.93|86.9|86.94|86.9|86.76|86.71|24640
1656939300000|2022-07-04 12:55:00|86.92|86.89|86.92|86.87|87.06|87.02|86.9|86.84|87687
1656939600000|2022-07-04 13:00:00|86.9|86.88|86.85|86.8|86.9|86.88|86.82|86.75|18705
1656939900000|2022-07-04 13:05:00|86.86|86.81|86.97|86.92|86.98|86.93|86.85|86.81|75153
1656940200000|2022-07-04 13:10:00|86.95|86.93|86.93|86.88|86.99|86.95|86.91|86.88|14380
1656940500000|2022-07-04 13:15:00|86.92|86.89|86.88|86.85|87.07|87.03|86.85|86.81|66106
1656940800000|2022-07-04 13:20:00|86.87|86.83|86.94|86.9|86.99|86.94|86.86|86.83|21594
1656941100000|2022-07-04 13:25:00|86.93|86.89|86.89|86.84|86.96|86.92|86.87|86.83|46170
1656941400000|2022-07-04 13:30:00|86.88|86.83|86.84|86.79|86.88|86.83|86.73|86.68|77507
1656941700000|2022-07-04 13:35:00|86.85|86.8|87|86.97|87.02|86.98|86.85|86.8|59297
1656942000000|2022-07-04 13:40:00|87.03|86.98|86.77|86.74|87.03|86.99|86.71|86.66|51107
1656942300000|2022-07-04 13:45:00|86.79|86.76|86.64|86.61|86.82|86.79|86.61|86.57|89307
1656942600000|2022-07-04 13:50:00|86.63|86.58|86.67|86.64|86.79|86.74|86.63|86.58|70955
1656942900000|2022-07-04 13:55:00|86.66|86.62|86.74|86.7|86.9|86.86|86.63|86.6|95878
1656943200000|2022-07-04 14:00:00|86.73|86.69|86.59|86.57|86.79|86.72|86.41|86.37|291622
1656943500000|2022-07-04 14:05:00|86.58|86.54|86.54|86.49|86.59|86.54|86.41|86.36|45065
1656943800000|2022-07-04 14:10:00|86.53|86.47|86.42|86.38|86.53|86.47|86.4|86.37|57057
1656944100000|2022-07-04 14:15:00|86.41|86.39|86.49|86.46|86.53|86.48|86.31|86.3|242077
1656944400000|2022-07-04 14:20:00|86.48|86.45|86.38|86.35|86.52|86.49|86.38|86.34|49693
1656944700000|2022-07-04 14:25:00|86.36|86.32|86.21|86.16|86.36|86.32|86.1|86.06|138410
1656945000000|2022-07-04 14:30:00|86.2|86.17|86.19|86.16|86.28|86.23|86.05|86|118066
1656945300000|2022-07-04 14:35:00|86.18|86.17|86.09|86.04|86.18|86.17|85.94|85.89|139088
1656945600000|2022-07-04 14:40:00|86.08|86.01|86.18|86.14|86.2|86.15|86.01|85.98|31298
1656945900000|2022-07-04 14:45:00|86.17|86.15|86.38|86.35|86.43|86.39|86.17|86.15|88949
1656946200000|2022-07-04 14:50:00|86.41|86.37|86.59|86.57|86.62|86.57|86.33|86.28|57949
1656946500000|2022-07-04 14:55:00|86.6|86.58|86.53|86.51|86.69|86.65|86.5|86.43|44500
1656946800000|2022-07-04 15:00:00|86.51|86.49|86.63|86.61|86.71|86.68|86.49|86.45|161679
1656947100000|2022-07-04 15:05:00|86.64|86.6|86.74|86.73|86.88|86.83|86.64|86.6|195275
1656947400000|2022-07-04 15:10:00|86.75|86.7|86.74|86.71|86.84|86.81|86.69|86.65|38435
1656947700000|2022-07-04 15:15:00|86.76|86.72|86.75|86.74|86.78|86.76|86.66|86.62|65477
1656948000000|2022-07-04 15:20:00|86.77|86.73|86.6|86.59|86.8|86.78|86.52|86.47|144541
1656948300000|2022-07-04 15:25:00|86.62|86.6|86.53|86.51|86.78|86.75|86.52|86.48|206496
1657004400000|2022-07-05 07:00:00|87.52|86.75|87.5|87.35|88|87.79|86.94|86.61|249535
1657004700000|2022-07-05 07:05:00|87.51|87.36|87.31|87.2|87.63|87.44|86.7|86.6|137380
1657005000000|2022-07-05 07:10:00|87.3|87.21|86.76|86.67|87.35|87.23|86.04|86|439715
1657005300000|2022-07-05 07:15:00|86.77|86.68|86.95|86.88|86.99|86.95|86.35|86.2|222124
1657005600000|2022-07-05 07:20:00|86.99|86.9|86.39|86.3|86.99|86.94|86.39|86.3|136924
1657005900000|2022-07-05 07:25:00|86.38|86.29|85.56|85.44|86.44|86.39|85.52|85.42|225357
1657006200000|2022-07-05 07:30:00|85.58|85.46|85.4|85.34|85.67|85.56|85.3|85.14|78076
1657006500000|2022-07-05 07:35:00|85.39|85.3|85.05|85|85.62|85.51|85.05|85|258931
1657006800000|2022-07-05 07:40:00|85.07|85.01|85.35|85.29|85.57|85.52|85.02|84.9|630068
1657007100000|2022-07-05 07:45:00|85.34|85.27|85.05|84.96|85.68|85.58|84.96|84.89|289209
1657007400000|2022-07-05 07:50:00|85.04|84.95|84.89|84.78|85.04|84.95|84.58|84.53|718574
1657007700000|2022-07-05 07:55:00|84.9|84.79|84.79|84.73|85|84.91|84.63|84.58|390241
1657008000000|2022-07-05 08:00:00|84.78|84.72|84.72|84.64|85.07|84.97|84.64|84.57|747666
1657008300000|2022-07-05 08:05:00|84.69|84.65|84.3|84.23|84.73|84.66|84.25|84.18|59762
1657008600000|2022-07-05 08:10:00|84.33|84.22|84.34|84.28|84.55|84.44|84.18|84.09|72129
1657008900000|2022-07-05 08:15:00|84.3|84.24|84.27|84.2|84.39|84.3|84.07|84.02|158813
1657009200000|2022-07-05 08:20:00|84.26|84.19|84.25|84.2|84.37|84.3|84.09|84.05|361074
1657009500000|2022-07-05 08:25:00|84.24|84.22|84.19|84.15|84.37|84.29|84.12|84.07|263394
1657009800000|2022-07-05 08:30:00|84.18|84.11|84.19|84.14|84.33|84.27|84.07|84.06|594542
1657010100000|2022-07-05 08:35:00|84.18|84.15|84.01|83.92|84.29|84.27|83.95|83.9|440138
1657010400000|2022-07-05 08:40:00|83.98|83.91|84.14|84.09|84.17|84.13|83.81|83.76|106521
1657010700000|2022-07-05 08:45:00|84.15|84.06|84.05|84.02|84.17|84.11|83.92|83.85|81900
1657011000000|2022-07-05 08:50:00|84.04|83.99|83.95|83.89|84.1|84.05|83.89|83.86|318196
1657011300000|2022-07-05 08:55:00|83.93|83.88|83.82|83.76|84.07|84.03|83.8|83.76|85024
1657011600000|2022-07-05 09:00:00|83.83|83.77|83.58|83.51|83.93|83.87|83.55|83.47|28662
1657011900000|2022-07-05 09:05:00|83.57|83.48|83.45|83.4|83.57|83.48|83.25|83.2|151667
1657012200000|2022-07-05 09:10:00|83.44|83.41|83.8|83.73|83.81|83.77|83.4|83.36|78102
1657012500000|2022-07-05 09:15:00|83.79|83.7|83.71|83.68|83.91|83.87|83.64|83.58|113681
1657012800000|2022-07-05 09:20:00|83.73|83.69|83.7|83.64|83.82|83.78|83.61|83.55|100733
1657013100000|2022-07-05 09:25:00|83.69|83.66|83.77|83.72|83.79|83.73|83.49|83.45|119627
1657013400000|2022-07-05 09:30:00|83.76|83.7|83.43|83.39|83.77|83.7|83.29|83.25|266221
1657013700000|2022-07-05 09:35:00|83.44|83.38|83.59|83.53|83.59|83.53|83.41|83.38|213843
1657014000000|2022-07-05 09:40:00|83.61|83.54|83.31|83.26|83.7|83.65|83.29|83.25|146245
1657014300000|2022-07-05 09:45:00|83.3|83.25|82.95|82.86|83.31|83.26|82.88|82.8|408238
1657014600000|2022-07-05 09:50:00|82.96|82.85|83|82.94|83|82.94|82.74|82.65|134810
1657014900000|2022-07-05 09:55:00|83.04|82.95|83.38|83.35|83.48|83.44|83.02|82.94|189547
1657015200000|2022-07-05 10:00:00|83.36|83.31|83.34|83.29|83.48|83.42|83.29|83.23|92157
1657015500000|2022-07-05 10:05:00|83.33|83.28|83.54|83.49|83.54|83.5|83.29|83.24|489555
1657015800000|2022-07-05 10:10:00|83.53|83.48|83.55|83.5|83.62|83.57|83.37|83.33|412302
1657016100000|2022-07-05 10:15:00|83.54|83.49|83.32|83.26|83.54|83.49|83.19|83.13|130216
1657016400000|2022-07-05 10:20:00|83.33|83.27|83.27|83.2|83.53|83.46|83.24|83.18|106730
1657016700000|2022-07-05 10:25:00|83.26|83.19|83.23|83.17|83.29|83.25|83.19|83.14|147932
1657017000000|2022-07-05 10:30:00|83.24|83.2|83.32|83.27|83.42|83.35|83.24|83.2|134684
1657017300000|2022-07-05 10:35:00|83.31|83.26|83.45|83.41|83.47|83.41|83.2|83.15|147420
1657017600000|2022-07-05 10:40:00|83.44|83.39|83.13|83.09|83.45|83.39|83.12|83.07|103736
1657017900000|2022-07-05 10:45:00|83.12|83.08|82.99|82.94|83.14|83.08|82.86|82.81|235150
1657018200000|2022-07-05 10:50:00|83|82.95|83.14|83.09|83.2|83.13|82.84|82.81|210707
1657018500000|2022-07-05 10:55:00|83.12|83.08|83.11|83.09|83.25|83.17|83.01|82.96|352815
1657018800000|2022-07-05 11:00:00|83.1|83.1|82.69|82.65|83.1|83.1|82.69|82.64|207678
1657019100000|2022-07-05 11:05:00|82.7|82.66|82.49|82.44|83.01|82.93|82.47|82.44|442964
1657019400000|2022-07-05 11:10:00|82.5|82.47|82.58|82.51|82.98|82.92|82.48|82.44|144655
1657019700000|2022-07-05 11:15:00|82.57|82.52|82.35|82.31|82.57|82.52|82.21|82.15|185542
1657020000000|2022-07-05 11:20:00|82.34|82.32|82.29|82.22|82.5|82.43|82.22|82.16|52963
1657020300000|2022-07-05 11:25:00|82.26|82.23|82.31|82.24|82.31|82.3|82.19|82.15|246118
1657020600000|2022-07-05 11:30:00|82.32|82.26|82.14|82.08|82.41|82.34|82.08|82.04|199434
1657020900000|2022-07-05 11:35:00|82.12|82.07|82.11|82.07|82.19|82.15|82.06|82.04|341266
1657021200000|2022-07-05 11:40:00|82.15|82.08|82.26|82.23|82.28|82.24|82.02|81.98|271688
1657021500000|2022-07-05 11:45:00|82.27|82.22|81.87|81.82|82.31|82.3|81.85|81.78|432475
1657021800000|2022-07-05 11:50:00|81.84|81.8|81.58|81.55|81.95|81.92|81.58|81.52|333906
1657022100000|2022-07-05 11:55:00|81.57|81.54|81.94|81.88|81.94|81.89|81.42|81.38|564386
1657022400000|2022-07-05 12:00:00|81.93|81.89|81.37|81.29|82.01|81.97|81.33|81.25|417998
1657022700000|2022-07-05 12:05:00|81.36|81.3|81.37|81.28|81.5|81.44|81.21|81.16|266622
1657023000000|2022-07-05 12:10:00|81.36|81.29|80.97|80.88|81.38|81.31|80.77|80.64|518000
1657023300000|2022-07-05 12:15:00|80.96|80.86|80.97|80.93|81.06|80.98|80.72|80.63|393514
1657023600000|2022-07-05 12:20:00|80.98|80.94|81.03|81|81.11|81.06|80.67|80.6|206743
1657023900000|2022-07-05 12:25:00|81.06|80.96|80.81|80.74|81.32|81.22|80.75|80.68|245611
1657024200000|2022-07-05 12:30:00|80.8|80.73|80.56|80.51|80.82|80.76|80.52|80.49|312235
1657024500000|2022-07-05 12:35:00|80.58|80.49|80.95|80.87|80.98|80.91|80.42|80.38|411136
1657024800000|2022-07-05 12:40:00|80.96|80.89|80.67|80.6|81.02|81|80.42|80.38|380987
1657025100000|2022-07-05 12:45:00|80.68|80.61|80.61|80.56|80.75|80.69|80.46|80.39|866192
1657025400000|2022-07-05 12:50:00|80.62|80.57|80.46|80.4|80.74|80.68|80.29|80.23|507070
1657025700000|2022-07-05 12:55:00|80.45|80.39|80.19|80.12|80.46|80.39|80.17|80.11|493509
1657026000000|2022-07-05 13:00:00|80.18|80.11|80.11|80.07|80.28|80.19|79.93|79.9|764742
1657026300000|2022-07-05 13:05:00|80.13|80.05|80.2|80.15|80.41|80.36|80.07|80.01|226685
1657026600000|2022-07-05 13:10:00|80.22|80.16|80.2|80.15|80.46|80.36|79.87|79.81|905236
1657026900000|2022-07-05 13:15:00|80.21|80.26|79.91|79.89|80.44|80.37|79.79|79.77|572201
1657027200000|2022-07-05 13:20:00|79.94|79.88|80.36|80.3|80.37|80.3|79.82|79.78|641834
1657027500000|2022-07-05 13:25:00|80.33|80.29|80.22|80.14|80.4|80.33|79.74|79.66|668696
1657027800000|2022-07-05 13:30:00|80.23|80.22|79.95|79.89|80.48|80.4|79.51|79.46|1680315
1657028100000|2022-07-05 13:35:00|79.97|79.88|79.73|79.68|80.07|80.01|79.62|79.56|1343706
1657028400000|2022-07-05 13:40:00|79.72|79.69|79.6|79.54|80.16|80.14|79.48|79.43|1292786
1657028700000|2022-07-05 13:45:00|79.58|79.52|79.82|79.77|80.04|79.97|79.54|79.49|740674
1657029000000|2022-07-05 13:50:00|79.84|79.78|79.93|79.88|80.05|80.02|79.65|79.6|625927
1657029300000|2022-07-05 13:55:00|79.94|79.89|80.08|80.03|80.15|80.1|79.9|79.86|407643
1657029600000|2022-07-05 14:00:00|80.07|80.04|79.62|79.59|80.26|80.18|79.58|79.53|966541
1657029900000|2022-07-05 14:05:00|79.61|79.57|79.61|79.57|79.76|79.7|79.37|79.3|918682
1657030200000|2022-07-05 14:10:00|79.6|79.56|80.14|80.11|80.16|80.15|79.54|79.5|664504
1657030500000|2022-07-05 14:15:00|80.13|80.1|79.91|79.86|80.22|80.17|79.85|79.79|296946
1657030800000|2022-07-05 14:20:00|79.89|79.85|79.98|79.93|80.12|80.06|79.76|79.72|726767
1657031100000|2022-07-05 14:25:00|79.99|79.95|80.19|80.15|80.3|80.27|79.94|79.91|439371
1657031400000|2022-07-05 14:30:00|80.2|80.17|80.16|80.13|80.35|80.32|80.05|80|543451
1657031700000|2022-07-05 14:35:00|80.17|80.16|80.41|80.39|80.8|80.78|80.13|80.1|935172
1657032000000|2022-07-05 14:40:00|80.42|80.4|80.11|80.07|80.59|80.56|80.02|79.96|753536
1657032300000|2022-07-05 14:45:00|80.1|80.05|80.06|80.01|80.11|80.06|79.78|79.72|741366
1657032600000|2022-07-05 14:50:00|80.05|80|79.78|79.75|80.09|80.05|79.69|79.65|856110
1657032900000|2022-07-05 14:55:00|79.77|79.73|79.64|79.61|80.07|80.03|79.64|79.6|813927
1657033200000|2022-07-05 15:00:00|79.65|79.62|79.69|79.67|79.79|79.75|79.39|79.33|747283
1657033500000|2022-07-05 15:05:00|79.68|79.64|79.6|79.56|79.94|79.92|79.6|79.54|1080244
1657033800000|2022-07-05 15:10:00|79.61|79.57|79.74|79.71|80.13|80.12|79.61|79.57|930804
1657034100000|2022-07-05 15:15:00|79.72|79.72|80.42|80.41|80.51|80.48|79.72|79.72|979921
1657034400000|2022-07-05 15:20:00|80.43|80.42|79.86|79.83|80.63|80.58|79.83|79.79|1100286
1657034700000|2022-07-05 15:25:00|79.85|79.84|79.71|79.66|80.09|80.04|79.64|79.57|1160279
1657090800000|2022-07-06 07:00:00|79.7|79.32|81.07|80.93|81.73|81.52|79.65|79.32|1005281
1657091100000|2022-07-06 07:05:00|81.1|80.94|80.22|80.09|81.18|81.04|80.07|79.98|745478
1657091400000|2022-07-06 07:10:00|80.32|80.13|80.22|80.13|80.62|80.53|80.01|79.93|601978
1657091700000|2022-07-06 07:15:00|80.21|80.14|79.93|79.88|80.33|80.26|79.86|79.78|595318
1657092000000|2022-07-06 07:20:00|79.96|79.89|80.94|80.86|81.07|80.94|79.79|79.72|507950
1657092300000|2022-07-06 07:25:00|80.97|80.87|80.81|80.72|81.17|81.15|80.78|80.66|341890
1657092600000|2022-07-06 07:30:00|80.78|80.7|80.89|80.81|81.05|81|80.78|80.68|254203
1657092900000|2022-07-06 07:35:00|80.88|80.8|81.16|81.1|81.22|81.13|80.76|80.71|261729
1657093200000|2022-07-06 07:40:00|81.18|81.11|81.06|81.02|81.28|81.2|80.99|80.92|160501
1657093500000|2022-07-06 07:45:00|81.07|81.03|80.7|80.63|81.15|81.09|80.65|80.59|333047
1657093800000|2022-07-06 07:50:00|80.69|80.64|80.73|80.66|81.04|81|80.68|80.62|331973
1657094100000|2022-07-06 07:55:00|80.74|80.65|80.49|80.45|80.89|80.84|80.48|80.43|245122
1657094400000|2022-07-06 08:00:00|80.48|80.42|80.6|80.56|80.96|80.93|80.47|80.4|295188
1657094700000|2022-07-06 08:05:00|80.59|80.55|80.75|80.68|80.89|80.85|80.46|80.4|190937
1657095000000|2022-07-06 08:10:00|80.76|80.69|81.07|81.01|81.2|81.14|80.76|80.69|687736
1657095300000|2022-07-06 08:15:00|81.06|81|81.05|80.99|81.16|81.1|80.93|80.87|198740
1657095600000|2022-07-06 08:20:00|81.03|81|81.03|80.98|81.21|81.17|81.02|80.96|198040
1657095900000|2022-07-06 08:25:00|81.05|80.99|80.9|80.83|81.1|81.06|80.9|80.8|133826
1657096200000|2022-07-06 08:30:00|80.88|80.81|80.87|80.84|80.95|80.9|80.66|80.61|58666
1657096500000|2022-07-06 08:35:00|80.89|80.86|80.98|80.9|81.16|81.09|80.76|80.72|423520
1657096800000|2022-07-06 08:40:00|80.97|80.91|80.29|80.22|80.98|80.91|80.2|80.14|338699
1657097100000|2022-07-06 08:45:00|80.28|80.21|80.16|80.1|80.32|80.27|80.07|80.02|134218
1657097400000|2022-07-06 08:50:00|80.18|80.16|80.33|80.27|80.45|80.41|80.18|80.11|79743
1657097700000|2022-07-06 08:55:00|80.34|80.28|80.32|80.27|80.37|80.34|80.29|80.24|78825
1657098000000|2022-07-06 09:00:00|80.29|80.26|80.17|80.13|80.3|80.26|80.07|80.02|100798
1657098300000|2022-07-06 09:05:00|80.16|80.1|80.27|80.23|80.31|80.26|80.15|80.1|181976
1657098600000|2022-07-06 09:10:00|80.28|80.24|80.12|80.07|80.38|80.32|80.05|80.02|93397
1657098900000|2022-07-06 09:15:00|80.13|80.08|80.41|80.34|80.45|80.41|80.08|80.05|91793
1657099200000|2022-07-06 09:20:00|80.42|80.35|80.78|80.73|80.82|80.76|80.39|80.33|43964
1657099500000|2022-07-06 09:25:00|80.79|80.75|81.45|81.4|81.45|81.41|80.78|80.75|118644
1657099800000|2022-07-06 09:30:00|81.46|81.41|81.47|81.39|81.6|81.52|81.31|81.23|149145
1657100100000|2022-07-06 09:35:00|81.46|81.4|81.36|81.29|81.6|81.5|81.34|81.26|73387
1657100400000|2022-07-06 09:40:00|81.35|81.28|81.14|81.09|81.35|81.28|80.98|80.91|76547
1657100700000|2022-07-06 09:45:00|81.13|81.1|81.36|81.31|81.43|81.36|81.1|81.04|94896
1657101000000|2022-07-06 09:50:00|81.37|81.3|81.71|81.62|81.71|81.62|81.26|81.18|128469
1657101300000|2022-07-06 09:55:00|81.7|81.65|81.76|81.68|81.8|81.73|81.62|81.58|89006
1657101600000|2022-07-06 10:00:00|81.71|81.66|81.8|81.75|81.8|81.75|81.65|81.6|55881
1657101900000|2022-07-06 10:05:00|81.81|81.77|82.05|81.98|82.18|82.1|81.8|81.77|77579
1657102200000|2022-07-06 10:10:00|82.02|81.97|82.11|82.06|82.19|82.14|81.92|81.86|129862
1657102500000|2022-07-06 10:15:00|82.12|82.04|82.2|82.15|82.25|82.22|82.12|82.04|125774
1657102800000|2022-07-06 10:20:00|82.18|82.16|82.26|82.22|82.3|82.23|81.99|81.92|111367
1657103100000|2022-07-06 10:25:00|82.25|82.19|82.56|82.52|82.63|82.55|82.24|82.19|97427
1657103400000|2022-07-06 10:30:00|82.58|82.53|82.57|82.52|82.63|82.57|82.43|82.37|83799
1657103700000|2022-07-06 10:35:00|82.6|82.53|82.73|82.66|82.77|82.71|82.57|82.51|124647
1657104000000|2022-07-06 10:40:00|82.71|82.63|82.24|82.2|82.71|82.63|82.24|82.2|87372
1657104300000|2022-07-06 10:45:00|82.26|82.21|82.08|82.03|82.27|82.21|82.05|81.99|208644
1657104600000|2022-07-06 10:50:00|82.06|82.02|81.84|81.8|82.08|82.04|81.76|81.72|104284
1657104900000|2022-07-06 10:55:00|81.85|81.83|82.16|82.11|82.17|82.11|81.85|81.81|78486
1657105200000|2022-07-06 11:00:00|82.17|82.12|82.13|82.08|82.18|82.13|82.06|82.01|78956
1657105500000|2022-07-06 11:05:00|82.14|82.07|82.03|81.97|82.19|82.15|81.9|81.84|138940
1657105800000|2022-07-06 11:10:00|82.05|81.99|82.17|82.13|82.26|82.19|82.05|81.99|78945
1657106100000|2022-07-06 11:15:00|82.16|82.12|82.29|82.25|82.37|82.34|82.14|82.08|79489
1657106400000|2022-07-06 11:20:00|82.28|82.24|82.19|82.15|82.28|82.25|82.1|82.05|49214
1657106700000|2022-07-06 11:25:00|82.2|82.17|82.1|82.04|82.32|82.27|82.07|82.02|56622
1657107000000|2022-07-06 11:30:00|82.12|82.05|82.09|82.05|82.17|82.12|82.05|82|41986
1657107300000|2022-07-06 11:35:00|82.11|82.03|82.22|82.17|82.23|82.18|81.94|81.89|84834
1657107600000|2022-07-06 11:40:00|82.21|82.15|82.15|82.11|82.26|82.22|82|81.97|93313
1657107900000|2022-07-06 11:45:00|82.14|82.12|82.06|82.02|82.15|82.12|81.99|81.94|79627
1657108200000|2022-07-06 11:50:00|82.05|82.03|82.1|82.06|82.13|82.09|81.97|81.93|51496
1657108500000|2022-07-06 11:55:00|82.09|82.04|82.05|82.01|82.29|82.24|82.05|81.99|64744
1657108800000|2022-07-06 12:00:00|82.04|82|81.67|81.62|82.08|82.04|81.63|81.6|67270
1657109100000|2022-07-06 12:05:00|81.66|81.61|81.84|81.79|81.87|81.82|81.66|81.61|55872
1657109400000|2022-07-06 12:10:00|81.83|81.81|81.81|81.78|81.85|81.81|81.75|81.7|24481
1657109700000|2022-07-06 12:15:00|81.8|81.77|81.68|81.63|81.8|81.77|81.56|81.51|38083
1657110000000|2022-07-06 12:20:00|81.66|81.61|81.95|81.92|82.06|81.99|81.66|81.61|57648
1657110300000|2022-07-06 12:25:00|81.97|81.93|81.82|81.77|82.05|81.98|81.81|81.75|178522
1657110600000|2022-07-06 12:30:00|81.83|81.78|82.04|81.99|82.04|81.99|81.81|81.78|41001
1657110900000|2022-07-06 12:35:00|82.05|82|82.24|82.18|82.28|82.24|82.03|81.99|44965
1657111200000|2022-07-06 12:40:00|82.25|82.2|82.36|82.32|82.37|82.33|82.13|82.11|85356
1657111500000|2022-07-06 12:45:00|82.37|82.33|82.41|82.37|82.48|82.45|82.34|82.3|141973
1657111800000|2022-07-06 12:50:00|82.4|82.36|82.08|82.04|82.4|82.36|82.05|82.01|136737
1657112100000|2022-07-06 12:55:00|82.07|82.03|81.98|81.93|82.08|82.04|81.81|81.74|72754
1657112400000|2022-07-06 13:00:00|81.97|81.94|81.99|81.93|82.09|82.06|81.88|81.83|56726
1657112700000|2022-07-06 13:05:00|81.98|81.94|82.14|82.1|82.15|82.11|81.98|81.93|42858
1657113000000|2022-07-06 13:10:00|82.13|82.11|82.07|82.04|82.28|82.24|82.06|82.02|68854
1657113300000|2022-07-06 13:15:00|82.09|82.05|82.05|82.01|82.25|82.2|81.99|81.95|67864
1657113600000|2022-07-06 13:20:00|82.04|82|82.12|82.06|82.18|82.14|82|81.97|181219
1657113900000|2022-07-06 13:25:00|82.11|82.05|81.68|81.65|82.12|82.06|81.62|81.57|101188
1657114200000|2022-07-06 13:30:00|81.67|81.64|81.45|81.39|81.79|81.75|81.34|81.29|431726
1657114500000|2022-07-06 13:35:00|81.43|81.37|81.78|81.75|81.84|81.8|81.27|81.22|495090
1657114800000|2022-07-06 13:40:00|81.77|81.76|82.09|82.05|82.1|82.06|81.77|81.73|395884
1657115100000|2022-07-06 13:45:00|82.1|82.07|81.96|81.91|82.15|82.09|81.85|81.8|102727
1657115400000|2022-07-06 13:50:00|81.95|81.92|82.02|81.97|82.14|82.1|81.86|81.81|104706
1657115700000|2022-07-06 13:55:00|82.01|81.99|81.98|81.93|82.02|81.99|81.8|81.74|151428
1657116000000|2022-07-06 14:00:00|81.95|81.92|81.89|81.85|82.1|82.05|81.62|81.56|158521
1657116300000|2022-07-06 14:05:00|81.88|81.83|82.59|82.54|82.69|82.64|81.88|81.83|179595
1657116600000|2022-07-06 14:10:00|82.6|82.55|82.1|82.05|82.6|82.56|81.98|81.94|164190
1657116900000|2022-07-06 14:15:00|82.11|82.06|82.08|82.05|82.25|82.2|82.02|81.97|97967
1657117200000|2022-07-06 14:20:00|82.07|82.04|82.21|82.17|82.22|82.19|81.96|81.92|123040
1657117500000|2022-07-06 14:25:00|82.2|82.14|82.43|82.4|82.48|82.44|82.12|82.1|161216
1657117800000|2022-07-06 14:30:00|82.45|82.41|82.37|82.34|82.5|82.45|82.23|82.18|127974
1657118100000|2022-07-06 14:35:00|82.38|82.35|82.44|82.42|82.58|82.55|82.24|82.21|432761
1657118400000|2022-07-06 14:40:00|82.43|82.41|82.68|82.64|82.72|82.68|82.35|82.31|377479
1657118700000|2022-07-06 14:45:00|82.67|82.65|82.31|82.26|82.77|82.74|82.31|82.25|224450
1657119000000|2022-07-06 14:50:00|82.3|82.25|82.75|82.72|82.76|82.72|82.3|82.24|253146
1657119300000|2022-07-06 14:55:00|82.76|82.73|82.85|82.81|82.91|82.89|82.66|82.63|145174
1657119600000|2022-07-06 15:00:00|82.86|82.8|82.45|82.4|82.95|82.92|82.41|82.38|329872
1657119900000|2022-07-06 15:05:00|82.44|82.39|82.4|82.38|82.53|82.49|82.33|82.28|271794
1657120200000|2022-07-06 15:10:00|82.39|82.36|82.31|82.27|82.43|82.39|82.27|82.23|279273
1657120500000|2022-07-06 15:15:00|82.3|82.28|82.49|82.45|82.49|82.46|82.23|82.22|373233
1657120800000|2022-07-06 15:20:00|82.48|82.44|82.47|82.44|82.57|82.53|82.41|82.38|260952
1657121100000|2022-07-06 15:25:00|82.46|82.43|82.02|81.99|82.57|82.53|82.02|81.96|395845
1657177200000|2022-07-07 07:00:00|83.39|82.82|83.04|82.89|83.61|83.32|82.93|82.21|423724
1657177500000|2022-07-07 07:05:00|83.03|82.81|83.55|83.43|83.56|83.49|82.89|82.8|300193
1657177800000|2022-07-07 07:10:00|83.56|83.46|83.32|83.21|83.61|83.51|82.81|82.75|298636
1657178100000|2022-07-07 07:15:00|83.33|83.22|83.67|83.61|83.74|83.65|83.16|83.1|383998
1657178400000|2022-07-07 07:20:00|83.65|83.58|83.82|83.74|83.82|83.77|83.38|83.28|338701
1657178700000|2022-07-07 07:25:00|83.81|83.73|83.69|83.6|84.11|84.02|83.61|83.56|193734
1657179000000|2022-07-07 07:30:00|83.68|83.62|83.87|83.79|83.89|83.83|83.6|83.56|90390
1657179300000|2022-07-07 07:35:00|83.89|83.81|83.66|83.6|83.89|83.87|83.51|83.41|206995
1657179600000|2022-07-07 07:40:00|83.65|83.57|83.56|83.5|83.79|83.74|83.44|83.38|110952
1657179900000|2022-07-07 07:45:00|83.55|83.47|83.52|83.48|83.55|83.5|83.4|83.35|67636
1657180200000|2022-07-07 07:50:00|83.53|83.52|83.36|83.32|83.59|83.53|83.34|83.32|79280
1657180500000|2022-07-07 07:55:00|83.39|83.33|83.7|83.64|83.75|83.68|83.39|83.33|44960
1657180800000|2022-07-07 08:00:00|83.72|83.65|83.95|83.87|84.02|83.96|83.7|83.64|127241
1657181100000|2022-07-07 08:05:00|83.96|83.88|84.42|84.34|84.44|84.37|83.96|83.88|288975
1657181400000|2022-07-07 08:10:00|84.41|84.35|84.36|84.3|84.49|84.4|84.22|84.21|243083
1657181700000|2022-07-07 08:15:00|84.35|84.31|84.16|84.09|84.35|84.31|84.16|84.09|236903
1657182000000|2022-07-07 08:20:00|84.15|84.08|84.19|84.15|84.26|84.19|83.9|83.89|692722
1657182300000|2022-07-07 08:25:00|84.2|84.16|84.04|84|84.25|84.18|83.97|83.92|182190
1657182600000|2022-07-07 08:30:00|84.07|84.01|84.09|84.04|84.22|84.15|83.98|83.93|397259
1657182900000|2022-07-07 08:35:00|84.11|84.07|83.86|83.83|84.23|84.2|83.78|83.72|214737
1657183200000|2022-07-07 08:40:00|83.89|83.84|83.65|83.61|83.96|83.91|83.64|83.6|106897
1657183500000|2022-07-07 08:45:00|83.66|83.62|83.46|83.4|83.68|83.64|83.45|83.39|49738
1657183800000|2022-07-07 08:50:00|83.47|83.39|83.53|83.47|83.56|83.5|83.4|83.33|75618
1657184100000|2022-07-07 08:55:00|83.52|83.48|83.81|83.69|84.03|83.96|83.52|83.48|167555
1657184400000|2022-07-07 09:00:00|83.8|83.67|84.13|84.05|84.18|84.11|83.63|83.58|57886
1657184700000|2022-07-07 09:05:00|84.14|84.07|84.05|84|84.18|84.08|84.01|83.95|92502
1657185000000|2022-07-07 09:10:00|84.07|84.02|83.95|83.92|84.22|84.18|83.94|83.92|67481
1657185300000|2022-07-07 09:15:00|83.96|83.93|84.16|84.1|84.22|84.18|83.96|83.93|80765
1657185600000|2022-07-07 09:20:00|84.19|84.11|84.2|84.15|84.25|84.21|83.99|83.95|163411
1657185900000|2022-07-07 09:25:00|84.23|84.16|84.11|84.06|84.25|84.22|83.98|83.95|107922
1657186200000|2022-07-07 09:30:00|84.1|84.04|84.08|84.04|84.11|84.07|83.95|83.92|81688
1657186500000|2022-07-07 09:35:00|84.07|84.02|84.19|84.13|84.2|84.13|83.84|83.82|413338
1657186800000|2022-07-07 09:40:00|84.2|84.14|84.14|84.11|84.26|84.23|84.12|84.1|98909
1657187100000|2022-07-07 09:45:00|84.13|84.1|84.19|84.15|84.39|84.36|84.12|84.1|321900
1657187400000|2022-07-07 09:50:00|84.17|84.16|84.22|84.2|84.43|84.37|84.07|84.04|212006
1657187700000|2022-07-07 09:55:00|84.24|84.21|84.17|84.14|84.37|84.33|84.17|84.14|65957
1657188000000|2022-07-07 10:00:00|84.16|84.15|84.3|84.25|84.31|84.27|84.16|84.15|63146
1657188300000|2022-07-07 10:05:00|84.29|84.26|84.47|84.43|84.47|84.43|84.24|84.19|139149
1657188600000|2022-07-07 10:10:00|84.48|84.44|84.63|84.6|84.67|84.62|84.47|84.43|107704
1657188900000|2022-07-07 10:15:00|84.62|84.57|84.37|84.33|84.62|84.57|84.36|84.32|67735
1657189200000|2022-07-07 10:20:00|84.36|84.32|84.18|84.13|84.36|84.32|84.15|84.12|134452
1657189500000|2022-07-07 10:25:00|84.17|84.12|83.9|83.87|84.17|84.13|83.86|83.84|135239
1657189800000|2022-07-07 10:30:00|83.91|83.89|83.73|83.7|83.98|83.93|83.73|83.68|168803
1657190100000|2022-07-07 10:35:00|83.72|83.69|83.58|83.54|83.78|83.72|83.52|83.47|55421
1657190400000|2022-07-07 10:40:00|83.61|83.55|83.73|83.7|83.76|83.71|83.61|83.55|84507
1657190700000|2022-07-07 10:45:00|83.72|83.69|83.94|83.89|83.97|83.91|83.64|83.6|84111
1657191000000|2022-07-07 10:50:00|83.92|83.9|83.98|83.92|84.03|83.98|83.89|83.85|33528
1657191300000|2022-07-07 10:55:00|83.97|83.89|83.87|83.84|84|83.95|83.76|83.71|100400
1657191600000|2022-07-07 11:00:00|83.88|83.85|83.94|83.9|83.97|83.9|83.8|83.74|94555
1657191900000|2022-07-07 11:05:00|83.93|83.89|83.78|83.74|83.94|83.9|83.76|83.74|956748
1657192200000|2022-07-07 11:10:00|83.77|83.75|83.9|83.86|83.9|83.88|83.71|83.69|159705
1657192500000|2022-07-07 11:15:00|83.89|83.84|84.07|84.03|84.09|84.05|83.81|83.77|58622
1657192800000|2022-07-07 11:20:00|84.06|84.02|84.2|84.16|84.23|84.19|84.01|84|35510
1657193100000|2022-07-07 11:25:00|84.22|84.17|84.19|84.15|84.35|84.33|84.18|84.12|65480
1657193400000|2022-07-07 11:30:00|84.21|84.16|84.23|84.2|84.26|84.22|84.07|84.02|72739
1657193700000|2022-07-07 11:35:00|84.26|84.21|84.26|84.21|84.41|84.38|84.21|84.2|79396
1657194000000|2022-07-07 11:40:00|84.24|84.22|84.56|84.51|84.58|84.55|84.24|84.21|247849
1657194300000|2022-07-07 11:45:00|84.55|84.49|84.38|84.36|84.62|84.58|84.38|84.36|181904
1657194600000|2022-07-07 11:50:00|84.4|84.37|84.5|84.46|84.54|84.51|84.37|84.33|97065
1657194900000|2022-07-07 11:55:00|84.51|84.48|84.53|84.5|84.63|84.58|84.51|84.46|36879
1657195200000|2022-07-07 12:00:00|84.52|84.49|84.42|84.4|84.6|84.55|84.42|84.38|70617
1657195500000|2022-07-07 12:05:00|84.41|84.38|84.58|84.54|84.63|84.59|84.4|84.37|44080
1657195800000|2022-07-07 12:10:00|84.56|84.55|84.71|84.7|84.75|84.7|84.56|84.54|48779
1657196100000|2022-07-07 12:15:00|84.7|84.69|84.62|84.58|84.9|84.84|84.61|84.58|302934
1657196400000|2022-07-07 12:20:00|84.64|84.59|84.76|84.7|84.76|84.7|84.62|84.58|84582
1657196700000|2022-07-07 12:25:00|84.77|84.72|84.75|84.72|84.86|84.81|84.75|84.72|112401
1657197000000|2022-07-07 12:30:00|84.72|84.69|84.65|84.62|84.81|84.76|84.62|84.6|146611
1657197300000|2022-07-07 12:35:00|84.66|84.63|84.71|84.66|84.89|84.82|84.63|84.56|66112
1657197600000|2022-07-07 12:40:00|84.69|84.65|84.73|84.69|84.79|84.72|84.66|84.62|40966
1657197900000|2022-07-07 12:45:00|84.72|84.68|84.67|84.63|84.83|84.77|84.65|84.62|47587
1657198200000|2022-07-07 12:50:00|84.7|84.64|84.65|84.63|84.8|84.76|84.56|84.51|122958
1657198500000|2022-07-07 12:55:00|84.68|84.64|84.42|84.38|84.73|84.69|84.42|84.38|130131
1657198800000|2022-07-07 13:00:00|84.4|84.36|84.12|84.1|84.42|84.38|84.11|84.1|193860
1657199100000|2022-07-07 13:05:00|84.13|84.11|84.19|84.14|84.3|84.24|84.11|84.08|139185
1657199400000|2022-07-07 13:10:00|84.21|84.16|84.43|84.41|84.46|84.41|84.13|84.1|142634
1657199700000|2022-07-07 13:15:00|84.42|84.38|84.43|84.41|84.53|84.51|84.35|84.3|102628
1657200000000|2022-07-07 13:20:00|84.44|84.4|84.37|84.33|84.49|84.45|84.36|84.32|64695
1657200300000|2022-07-07 13:25:00|84.38|84.34|84.58|84.56|84.65|84.6|84.34|84.3|147703
1657200600000|2022-07-07 13:30:00|84.61|84.57|84.74|84.7|84.79|84.72|84.3|84.27|404052
1657200900000|2022-07-07 13:35:00|84.76|84.71|84.82|84.78|85.13|85.06|84.7|84.66|523357
1657201200000|2022-07-07 13:40:00|84.83|84.8|85.17|85.13|85.2|85.16|84.76|84.72|350127
1657201500000|2022-07-07 13:45:00|85.18|85.14|85.18|85.15|85.27|85.21|85.02|85|172076
1657201800000|2022-07-07 13:50:00|85.21|85.17|85.12|85.07|85.29|85.24|84.91|84.87|226484
1657202100000|2022-07-07 13:55:00|85.13|85.1|85.13|85.09|85.24|85.19|84.96|84.93|227757
1657202400000|2022-07-07 14:00:00|85.11|85.07|84.68|84.63|85.11|85.07|84.65|84.63|120622
1657202700000|2022-07-07 14:05:00|84.67|84.62|85.07|85.04|85.09|85.04|84.62|84.61|110558
1657203000000|2022-07-07 14:10:00|85.06|85.05|84.97|84.92|85.17|85.14|84.95|84.92|110396
1657203300000|2022-07-07 14:15:00|84.98|84.93|84.76|84.7|85.15|85.11|84.55|84.53|261296
1657203600000|2022-07-07 14:20:00|84.75|84.69|84.74|84.69|84.75|84.7|84.48|84.44|186049
1657203900000|2022-07-07 14:25:00|84.75|84.71|84.75|84.71|84.78|84.74|84.61|84.59|156913
1657204200000|2022-07-07 14:30:00|84.77|84.74|85.08|85.04|85.09|85.04|84.72|84.68|125809
1657204500000|2022-07-07 14:35:00|85.09|85.03|85.24|85.19|85.24|85.19|84.95|84.92|147973
1657204800000|2022-07-07 14:40:00|85.25|85.2|85.32|85.27|85.34|85.29|85.17|85.14|457229
1657205100000|2022-07-07 14:45:00|85.33|85.29|85.5|85.46|85.5|85.48|85.29|85.26|223086
1657205400000|2022-07-07 14:50:00|85.49|85.47|85.62|85.59|85.74|85.7|85.48|85.43|562466
1657205700000|2022-07-07 14:55:00|85.63|85.58|85.37|85.33|85.64|85.58|85.27|85.26|376510
1657206000000|2022-07-07 15:00:00|85.35|85.34|85.22|85.18|85.54|85.5|85.2|85.17|162761
1657206300000|2022-07-07 15:05:00|85.21|85.16|85.24|85.22|85.47|85.42|85.18|85.15|139158
1657206600000|2022-07-07 15:10:00|85.23|85.2|85.12|85.09|85.26|85.23|85.06|85.04|259439
1657206900000|2022-07-07 15:15:00|85.08|85.1|85.21|85.18|85.27|85.24|85.08|85.06|168893
1657207200000|2022-07-07 15:20:00|85.22|85.19|85.06|85.05|85.22|85.2|85.04|85.01|202589
1657207500000|2022-07-07 15:25:00|85.07|85.04|85.05|85|85.19|85.16|85.02|84.98|371665
1657263600000|2022-07-08 07:00:00|86.3|85.31|85.48|85.39|86.31|86.16|85.48|85.31|540734
1657263900000|2022-07-08 07:05:00|85.5|85.4|85.25|85.14|85.9|85.66|85.1|85.06|259380
1657264200000|2022-07-08 07:10:00|85.26|85.15|85.37|85.3|85.8|85.68|85.22|85.14|171561
1657264500000|2022-07-08 07:15:00|85.36|85.29|85.56|85.48|85.84|85.76|85.3|85.24|179897
1657264800000|2022-07-08 07:20:00|85.55|85.49|85.69|85.65|85.76|85.69|85.48|85.44|133764
1657265100000|2022-07-08 07:25:00|85.68|85.62|85.73|85.69|85.8|85.73|85.47|85.41|752826
1657265400000|2022-07-08 07:30:00|85.75|85.65|85.59|85.52|85.75|85.66|85.4|85.35|209800
1657265700000|2022-07-08 07:35:00|85.6|85.5|85.56|85.49|85.73|85.67|85.54|85.48|160099
1657266000000|2022-07-08 07:40:00|85.55|85.48|85.49|85.46|85.71|85.66|85.46|85.42|337834
1657266300000|2022-07-08 07:45:00|85.48|85.45|85.5|85.46|85.65|85.59|85.39|85.34|177921
1657266600000|2022-07-08 07:50:00|85.49|85.44|85.4|85.34|85.51|85.46|85.26|85.22|169384
1657266900000|2022-07-08 07:55:00|85.41|85.36|85.51|85.47|85.53|85.48|85.39|85.34|143386
1657267200000|2022-07-08 08:00:00|85.5|85.46|85.72|85.67|85.76|85.7|85.44|85.4|62363
1657267500000|2022-07-08 08:05:00|85.71|85.66|85.96|85.89|85.96|85.9|85.69|85.64|148347
1657267800000|2022-07-08 08:10:00|85.97|85.91|85.87|85.82|86|85.95|85.7|85.65|115050
1657268100000|2022-07-08 08:15:00|85.86|85.81|85.84|85.8|85.9|85.84|85.8|85.76|15051
1657268400000|2022-07-08 08:20:00|85.85|85.79|85.69|85.64|85.9|85.86|85.68|85.62|50029
1657268700000|2022-07-08 08:25:00|85.68|85.65|85.76|85.73|85.76|85.74|85.68|85.64|22367
1657269000000|2022-07-08 08:30:00|85.75|85.71|85.81|85.76|85.9|85.85|85.73|85.69|90987
1657269300000|2022-07-08 08:35:00|85.82|85.78|85.63|85.58|85.83|85.82|85.61|85.56|225460
1657269600000|2022-07-08 08:40:00|85.65|85.59|85.69|85.64|85.76|85.72|85.53|85.47|65042
1657269900000|2022-07-08 08:45:00|85.68|85.65|85.8|85.77|85.84|85.8|85.68|85.65|141317
1657270200000|2022-07-08 08:50:00|85.81|85.75|85.95|85.9|85.96|85.91|85.72|85.68|69535
1657270500000|2022-07-08 08:55:00|85.96|85.91|85.69|85.63|85.98|85.95|85.69|85.62|19087
1657270800000|2022-07-08 09:00:00|85.68|85.64|85.64|85.6|85.81|85.77|85.61|85.54|106157
1657271100000|2022-07-08 09:05:00|85.65|85.61|85.6|85.57|85.69|85.66|85.59|85.57|52572
1657271400000|2022-07-08 09:10:00|85.59|85.55|85.5|85.47|85.63|85.61|85.5|85.44|229290
1657271700000|2022-07-08 09:15:00|85.51|85.48|85.62|85.57|85.64|85.59|85.44|85.38|66157
1657272000000|2022-07-08 09:20:00|85.61|85.56|85.74|85.7|85.8|85.77|85.51|85.49|133171
1657272300000|2022-07-08 09:25:00|85.73|85.71|85.73|85.68|85.87|85.82|85.69|85.64|137675
1657272600000|2022-07-08 09:30:00|85.72|85.67|85.63|85.58|85.74|85.72|85.58|85.55|80707
1657272900000|2022-07-08 09:35:00|85.64|85.59|85.88|85.83|85.9|85.86|85.59|85.54|47682
1657273200000|2022-07-08 09:40:00|85.87|85.84|86.03|86|86.07|86.02|85.8|85.77|239414
1657273500000|2022-07-08 09:45:00|86.04|86.01|86.17|86.1|86.31|86.27|86.04|86|137423
1657273800000|2022-07-08 09:50:00|86.16|86.08|86.19|86.13|86.41|86.36|86.07|86.01|176953
1657274100000|2022-07-08 09:55:00|86.21|86.14|86.17|86.14|86.31|86.27|86.16|86.1|82730
1657274400000|2022-07-08 10:00:00|86.16|86.13|86.31|86.29|86.4|86.36|86.16|86.12|82801
1657274700000|2022-07-08 10:05:00|86.32|86.26|86.75|86.71|86.79|86.72|86.28|86.23|223332
1657275000000|2022-07-08 10:10:00|86.74|86.68|87|86.95|87.08|87.02|86.71|86.65|284608
1657275300000|2022-07-08 10:15:00|86.99|86.94|87.24|87.18|87.28|87.22|86.91|86.85|521285
1657275600000|2022-07-08 10:20:00|87.23|87.19|87.53|87.46|87.56|87.49|87.17|87.1|209454
1657275900000|2022-07-08 10:25:00|87.52|87.47|87.25|87.21|87.56|87.49|87.25|87.2|238448
1657276200000|2022-07-08 10:30:00|87.27|87.19|87.31|87.24|87.38|87.32|86.97|86.94|305751
1657276500000|2022-07-08 10:35:00|87.3|87.23|87.33|87.26|87.42|87.41|87.25|87.18|192963
1657276800000|2022-07-08 10:40:00|87.34|87.28|87.17|87.11|87.34|87.28|87.12|87.07|41000
1657277100000|2022-07-08 10:45:00|87.16|87.12|86.94|86.89|87.18|87.12|86.88|86.85|229716
1657277400000|2022-07-08 10:50:00|86.93|86.88|86.75|86.68|87.02|86.98|86.75|86.68|65009
1657277700000|2022-07-08 10:55:00|86.73|86.66|86.72|86.67|86.77|86.7|86.58|86.5|87766
1657278000000|2022-07-08 11:00:00|86.74|86.66|86.68|86.67|86.75|86.69|86.66|86.61|64501
1657278300000|2022-07-08 11:05:00|86.7|86.68|86.8|86.76|86.97|86.91|86.68|86.65|51916
1657278600000|2022-07-08 11:10:00|86.81|86.75|86.86|86.82|87|86.95|86.79|86.74|177679
1657278900000|2022-07-08 11:15:00|86.87|86.81|86.76|86.71|86.96|86.89|86.74|86.7|27034
1657279200000|2022-07-08 11:20:00|86.75|86.72|86.82|86.77|86.86|86.8|86.73|86.7|69030
1657279500000|2022-07-08 11:25:00|86.83|86.78|86.94|86.91|86.97|86.93|86.77|86.72|57163
1657279800000|2022-07-08 11:30:00|86.93|86.92|86.85|86.8|87|86.97|86.84|86.79|54614
1657280100000|2022-07-08 11:35:00|86.84|86.79|86.7|86.64|86.84|86.79|86.6|86.56|126577
1657280400000|2022-07-08 11:40:00|86.71|86.65|86.9|86.84|86.91|86.87|86.71|86.65|31694
1657280700000|2022-07-08 11:45:00|86.92|86.85|86.98|86.92|87|86.94|86.87|86.84|63462
1657281000000|2022-07-08 11:50:00|86.97|86.91|87.04|87.01|87.07|87.03|86.94|86.88|82987
1657281300000|2022-07-08 11:55:00|87.05|87|87.09|87.04|87.09|87.04|86.94|86.88|60546
1657281600000|2022-07-08 12:00:00|87.11|87.05|87.05|87.02|87.13|87.09|86.9|86.89|248130
1657281900000|2022-07-08 12:05:00|87.06|87.03|86.88|86.82|87.11|87.08|86.82|86.75|75646
1657282200000|2022-07-08 12:10:00|86.87|86.83|87.09|87.05|87.13|87.08|86.87|86.83|93734
1657282500000|2022-07-08 12:15:00|87.08|87.04|86.96|86.9|87.15|87.09|86.87|86.83|126979
1657282800000|2022-07-08 12:20:00|86.95|86.91|86.91|86.86|87.06|87.01|86.82|86.77|128888
1657283100000|2022-07-08 12:25:00|86.9|86.87|86.84|86.75|86.94|86.91|86.78|86.72|50511
1657283400000|2022-07-08 12:30:00|86.83|86.66|86.28|86.2|86.83|86.73|85.94|85.85|272414
1657283700000|2022-07-08 12:35:00|86.29|86.22|86.32|86.24|86.62|86.53|86.23|86.13|73538
1657284000000|2022-07-08 12:40:00|86.31|86.25|86.13|86.09|86.35|86.29|86|85.95|73587
1657284300000|2022-07-08 12:45:00|86.12|86.07|85.96|85.92|86.12|86.07|85.79|85.72|149167
1657284600000|2022-07-08 12:50:00|85.95|85.93|86.16|86.12|86.24|86.18|85.95|85.93|64022
1657284900000|2022-07-08 12:55:00|86.15|86.1|86.6|86.56|86.61|86.56|86.15|86.08|228878
1657285200000|2022-07-08 13:00:00|86.63|86.57|86.93|86.86|86.93|86.86|86.62|86.56|175617
1657285500000|2022-07-08 13:05:00|86.91|86.87|86.87|86.79|86.91|86.87|86.68|86.61|112072
1657285800000|2022-07-08 13:10:00|86.86|86.8|86.9|86.86|86.93|86.87|86.66|86.6|98097
1657286100000|2022-07-08 13:15:00|86.92|86.87|86.97|86.92|86.98|86.92|86.79|86.75|113719
1657286400000|2022-07-08 13:20:00|86.96|86.93|86.86|86.82|87.02|86.97|86.81|86.74|72692
1657286700000|2022-07-08 13:25:00|86.85|86.8|86.61|86.55|86.96|86.92|86.5|86.43|487929
1657287000000|2022-07-08 13:30:00|86.63|86.57|87.07|87.01|87.13|87.07|86.58|86.51|350287
1657287300000|2022-07-08 13:35:00|87.06|86.99|87.18|87.14|87.31|87.26|86.92|86.89|186209
1657287600000|2022-07-08 13:40:00|87.17|87.15|87.5|87.46|87.5|87.48|87.16|87.11|302216
1657287900000|2022-07-08 13:45:00|87.49|87.45|86.85|86.81|87.56|87.49|86.81|86.76|206660
1657288200000|2022-07-08 13:50:00|86.83|86.74|86.61|86.58|86.83|86.79|86.58|86.53|214328
1657288500000|2022-07-08 13:55:00|86.6|86.55|86.35|86.31|86.65|86.6|86.3|86.25|159393
1657288800000|2022-07-08 14:00:00|86.36|86.32|86.43|86.37|86.52|86.45|86.18|86.12|86240
1657289100000|2022-07-08 14:05:00|86.41|86.38|86.11|86.06|86.44|86.4|86.03|85.97|144251
1657289400000|2022-07-08 14:10:00|86.1|86.03|86.12|86.08|86.25|86.21|85.97|85.93|221790
1657289700000|2022-07-08 14:15:00|86.14|86.09|86.16|86.13|86.3|86.27|86.05|86.02|150713
1657290000000|2022-07-08 14:20:00|86.18|86.14|86.34|86.3|86.38|86.34|86.12|86.08|169207
1657290300000|2022-07-08 14:25:00|86.33|86.31|86.83|86.78|86.87|86.83|86.33|86.3|116868
1657290600000|2022-07-08 14:30:00|86.82|86.77|86.93|86.89|86.93|86.89|86.71|86.67|83174
1657290900000|2022-07-08 14:35:00|86.92|86.87|86.73|86.7|86.92|86.87|86.7|86.66|236538
1657291200000|2022-07-08 14:40:00|86.75|86.71|86.94|86.89|87.08|87.03|86.75|86.71|272696
1657291500000|2022-07-08 14:45:00|86.95|86.88|87.09|87.05|87.19|87.14|86.85|86.81|68281
1657291800000|2022-07-08 14:50:00|87.08|87.06|87.09|87.05|87.22|87.18|87.02|86.98|334429
1657292100000|2022-07-08 14:55:00|87.11|87.06|86.95|86.91|87.11|87.08|86.79|86.73|436592
1657292400000|2022-07-08 15:00:00|86.94|86.9|86.85|86.83|87.05|87.02|86.7|86.67|392392
1657292700000|2022-07-08 15:05:00|86.86|86.84|87|86.97|87|86.99|86.71|86.67|210543
1657293000000|2022-07-08 15:10:00|86.99|86.98|86.51|86.49|87.03|86.99|86.51|86.47|267280
1657293300000|2022-07-08 15:15:00|86.5|86.46|86.74|86.69|86.74|86.7|86.49|86.46|103806
1657293600000|2022-07-08 15:20:00|86.73|86.68|86.85|86.82|86.87|86.83|86.7|86.66|177441
1657293900000|2022-07-08 15:25:00|86.84|86.81|86.85|86.82|86.89|86.85|86.72|86.66|169809
1657522800000|2022-07-11 07:00:00|85.66|85.51|84.51|84.41|85.84|85.73|84.16|83.95|1088449
1657523100000|2022-07-11 07:05:00|84.5|84.4|85.8|85.63|85.98|85.81|84.35|84.26|417325
1657523400000|2022-07-11 07:10:00|85.74|85.62|85.44|85.35|85.88|85.76|85.32|85.2|136576
1657523700000|2022-07-11 07:15:00|85.43|85.29|86.21|86.17|86.47|86.38|85.31|85.15|1569761
1657524000000|2022-07-11 07:20:00|86.2|86.16|86.49|86.41|86.72|86.65|86.19|86.06|371083
1657524300000|2022-07-11 07:25:00|86.55|86.43|86.55|86.44|86.61|86.55|86.12|86.03|188273
1657524600000|2022-07-11 07:30:00|86.5|86.42|86.68|86.6|86.73|86.65|86.38|86.31|116937
1657524900000|2022-07-11 07:35:00|86.66|86.55|86.53|86.41|86.8|86.76|86.42|86.35|104819
1657525200000|2022-07-11 07:40:00|86.5|86.42|86.08|86|86.54|86.45|86.05|85.98|145946
1657525500000|2022-07-11 07:45:00|86.13|86.01|86.09|86.03|86.48|86.42|85.99|85.91|104337
1657525800000|2022-07-11 07:50:00|86.08|86.02|86.1|86.05|86.34|86.31|85.87|85.8|60087
1657526100000|2022-07-11 07:55:00|86.09|86.04|85.93|85.88|86.16|86.07|85.83|85.78|105323
1657526400000|2022-07-11 08:00:00|85.94|85.87|86.26|86.18|86.54|86.43|85.93|85.84|144156
1657526700000|2022-07-11 08:05:00|86.28|86.17|86.34|86.27|86.58|86.49|86.21|86.13|174197
1657527000000|2022-07-11 08:10:00|86.33|86.28|86.7|86.63|86.87|86.8|86.33|86.28|232291
1657527300000|2022-07-11 08:15:00|86.72|86.66|87.04|86.98|87.11|87.03|86.62|86.57|214192
1657527600000|2022-07-11 08:20:00|87.05|87|87.21|87.16|87.28|87.21|86.99|86.92|287132
1657527900000|2022-07-11 08:25:00|87.22|87.14|86.79|86.7|87.22|87.14|86.79|86.7|47254
1657528200000|2022-07-11 08:30:00|86.78|86.69|87.11|87.03|87.13|87.05|86.72|86.66|27214
1657528500000|2022-07-11 08:35:00|87.1|87.04|87.12|87.08|87.27|87.19|87.08|87.02|92425
1657528800000|2022-07-11 08:40:00|87.11|87.07|87.11|87.03|87.22|87.15|87.01|86.96|116667
1657529100000|2022-07-11 08:45:00|87.1|87.01|86.86|86.8|87.1|87.02|86.85|86.78|37234
1657529400000|2022-07-11 08:50:00|86.89|86.82|86.9|86.85|87.01|86.94|86.83|86.77|4722
1657529700000|2022-07-11 08:55:00|86.91|86.86|86.89|86.87|86.94|86.87|86.73|86.69|51749
1657530000000|2022-07-11 09:00:00|86.88|86.85|87.18|87.1|87.19|87.11|86.76|86.7|50349
1657530300000|2022-07-11 09:05:00|87.19|87.11|87.2|87.15|87.47|87.39|87.1|87.06|284922
1657530600000|2022-07-11 09:10:00|87.19|87.16|87.45|87.39|87.5|87.47|87.19|87.14|66005
1657530900000|2022-07-11 09:15:00|87.44|87.37|87.3|87.27|87.48|87.41|87.22|87.19|113434
1657531200000|2022-07-11 09:20:00|87.32|87.28|87.37|87.3|87.38|87.3|87.08|87.04|20790
1657531500000|2022-07-11 09:25:00|87.36|87.31|87.17|87.13|87.59|87.51|87.17|87.08|186910
1657531800000|2022-07-11 09:30:00|87.16|87.14|87.09|87.03|87.26|87.2|87.09|87.02|16982
1657532100000|2022-07-11 09:35:00|87.08|87.05|87.24|87.19|87.31|87.26|87.08|87.03|34224
1657532400000|2022-07-11 09:40:00|87.23|87.17|87.19|87.12|87.3|87.24|87.18|87.12|18668
1657532700000|2022-07-11 09:45:00|87.2|87.13|87.08|87.03|87.3|87.26|87.08|87.01|82394
1657533000000|2022-07-11 09:50:00|87.07|87.01|87|86.94|87.07|87.02|86.92|86.87|121059
1657533300000|2022-07-11 09:55:00|86.99|86.92|87.06|87|87.11|87.04|86.89|86.84|100772
1657533600000|2022-07-11 10:00:00|87.07|87.02|87.09|87.04|87.14|87.08|86.96|86.89|64422
1657533900000|2022-07-11 10:05:00|87.11|87.05|87.2|87.13|87.23|87.17|87.03|86.99|175487
1657534200000|2022-07-11 10:10:00|87.19|87.1|87.46|87.41|87.52|87.43|87.17|87.1|68661
1657534500000|2022-07-11 10:15:00|87.47|87.42|87.44|87.38|87.49|87.43|87.28|87.22|35157
1657534800000|2022-07-11 10:20:00|87.43|87.4|87.4|87.35|87.46|87.4|87.31|87.27|31436
1657535100000|2022-07-11 10:25:00|87.39|87.34|87.17|87.12|87.4|87.36|87.15|87.09|55953
1657535400000|2022-07-11 10:30:00|87.16|87.11|87.17|87.11|87.2|87.18|87.08|87.02|21084
1657535700000|2022-07-11 10:35:00|87.16|87.09|87.23|87.18|87.28|87.22|87.15|87.09|8230
1657536000000|2022-07-11 10:40:00|87.21|87.17|87.33|87.31|87.37|87.31|87.2|87.17|47489
1657536300000|2022-07-11 10:45:00|87.32|87.29|87.35|87.3|87.53|87.49|87.31|87.26|267648
1657536600000|2022-07-11 10:50:00|87.36|87.32|87.28|87.25|87.45|87.43|87.24|87.18|130846
1657536900000|2022-07-11 10:55:00|87.31|87.27|87.24|87.2|87.31|87.28|87.24|87.18|32915
1657537200000|2022-07-11 11:00:00|87.22|87.16|87.14|87.11|87.24|87.17|87.12|87.07|25520
1657537500000|2022-07-11 11:05:00|87.13|87.12|87.15|87.1|87.21|87.17|87.13|87.1|14088
1657537800000|2022-07-11 11:10:00|87.14|87.09|87.17|87.11|87.24|87.19|87.06|87.03|19105
1657538100000|2022-07-11 11:15:00|87.19|87.12|87.19|87.13|87.3|87.26|87.17|87.11|17267
1657538400000|2022-07-11 11:20:00|87.18|87.14|87.11|87.05|87.25|87.21|87.09|87.04|33406
1657538700000|2022-07-11 11:25:00|87.1|87.04|87.02|87.01|87.1|87.04|86.98|86.96|15222
1657539000000|2022-07-11 11:30:00|87.05|87.03|86.98|86.96|87.08|87.06|86.97|86.96|18917
1657539300000|2022-07-11 11:35:00|86.97|86.94|87.02|86.98|87.06|87.03|86.89|86.84|13662
1657539600000|2022-07-11 11:40:00|87|86.97|86.83|86.78|87|86.97|86.8|86.75|15386
1657539900000|2022-07-11 11:45:00|86.82|86.79|87.1|87.06|87.22|87.18|86.82|86.78|195276
1657540200000|2022-07-11 11:50:00|87.09|87.04|87|86.95|87.22|87.16|86.98|86.93|16694
1657540500000|2022-07-11 11:55:00|87.01|86.96|87.1|87.03|87.11|87.05|86.91|86.85|34965
1657540800000|2022-07-11 12:00:00|87.11|87.06|87.11|87.07|87.2|87.15|87.08|87.03|1849
1657541100000|2022-07-11 12:05:00|87.1|87.05|87.17|87.13|87.22|87.19|87|86.99|172868
1657541400000|2022-07-11 12:10:00|87.15|87.12|87.27|87.22|87.27|87.24|87.1|87.08|78680
1657541700000|2022-07-11 12:15:00|87.26|87.21|87.11|87.07|87.27|87.22|87.1|87.05|39740
1657542000000|2022-07-11 12:20:00|87.13|87.06|87.03|87|87.17|87.12|87.03|86.99|165483
1657542300000|2022-07-11 12:25:00|87.02|87.01|86.95|86.9|87.03|87.01|86.92|86.87|64781
1657542600000|2022-07-11 12:30:00|86.96|86.91|86.72|86.65|86.98|86.94|86.64|86.61|67658
1657542900000|2022-07-11 12:35:00|86.7|86.66|86.76|86.7|86.77|86.73|86.65|86.6|54872
1657543200000|2022-07-11 12:40:00|86.74|86.69|86.64|86.59|86.74|86.69|86.49|86.45|87378
1657543500000|2022-07-11 12:45:00|86.66|86.6|86.79|86.75|86.86|86.81|86.57|86.55|67230
1657543800000|2022-07-11 12:50:00|86.81|86.74|86.74|86.69|86.91|86.86|86.67|86.62|39106
1657544100000|2022-07-11 12:55:00|86.71|86.7|86.7|86.66|86.8|86.75|86.7|86.66|41134
1657544400000|2022-07-11 13:00:00|86.72|86.67|86.74|86.69|86.81|86.76|86.64|86.59|45746
1657544700000|2022-07-11 13:05:00|86.73|86.7|86.62|86.57|86.88|86.82|86.62|86.57|48570
1657545000000|2022-07-11 13:10:00|86.6|86.56|86.66|86.61|86.68|86.63|86.54|86.49|51651
1657545300000|2022-07-11 13:15:00|86.68|86.62|86.8|86.75|86.83|86.79|86.66|86.61|11292
1657545600000|2022-07-11 13:20:00|86.79|86.74|86.78|86.75|86.8|86.76|86.68|86.63|27336
1657545900000|2022-07-11 13:25:00|86.77|86.74|86.98|86.94|87.01|86.95|86.74|86.68|52838
1657546200000|2022-07-11 13:30:00|86.99|86.93|86.95|86.89|87.23|87.17|86.74|86.71|166670
1657546500000|2022-07-11 13:35:00|86.93|86.88|86.93|86.88|86.98|86.94|86.74|86.66|96399
1657546800000|2022-07-11 13:40:00|86.92|86.87|86.73|86.68|86.97|86.95|86.69|86.65|193549
1657547100000|2022-07-11 13:45:00|86.71|86.67|86.47|86.42|86.83|86.75|86.29|86.23|542231
1657547400000|2022-07-11 13:50:00|86.46|86.43|86.79|86.73|86.79|86.73|86.46|86.43|76310
1657547700000|2022-07-11 13:55:00|86.78|86.71|86.98|86.94|87.24|87.16|86.76|86.71|155951
1657548000000|2022-07-11 14:00:00|86.97|86.92|86.96|86.94|87.07|87.01|86.78|86.74|80807
1657548300000|2022-07-11 14:05:00|86.95|86.92|87.24|87.2|87.45|87.4|86.94|86.9|417204
1657548600000|2022-07-11 14:10:00|87.23|87.19|86.88|86.84|87.41|87.35|86.88|86.83|349932
1657548900000|2022-07-11 14:15:00|86.87|86.81|86.65|86.6|86.93|86.88|86.62|86.59|76656
1657549200000|2022-07-11 14:20:00|86.63|86.59|86.44|86.39|86.63|86.6|86.28|86.25|236755
1657549500000|2022-07-11 14:25:00|86.42|86.37|86.44|86.39|86.62|86.58|86.27|86.21|125833
1657549800000|2022-07-11 14:30:00|86.42|86.38|86.5|86.45|86.66|86.6|86.34|86.28|58854
1657550100000|2022-07-11 14:35:00|86.51|86.46|86.78|86.74|86.82|86.77|86.44|86.39|279680
1657550400000|2022-07-11 14:40:00|86.77|86.75|86.69|86.64|86.78|86.76|86.55|86.51|78313
1657550700000|2022-07-11 14:45:00|86.71|86.65|87.15|87.09|87.15|87.1|86.64|86.62|273996
1657551000000|2022-07-11 14:50:00|87.14|87.1|87.03|86.98|87.31|87.25|86.91|86.84|336652
1657551300000|2022-07-11 14:55:00|87.04|86.96|86.92|86.87|87.12|87.06|86.83|86.8|176197
1657551600000|2022-07-11 15:00:00|86.9|86.86|87.21|87.17|87.28|87.22|86.86|86.84|308364
1657551900000|2022-07-11 15:05:00|87.2|87.15|87.28|87.25|87.34|87.28|87.18|87.14|58295
1657552200000|2022-07-11 15:10:00|87.27|87.26|87.16|87.12|87.27|87.26|87.09|87.05|153783
1657552500000|2022-07-11 15:15:00|87.17|87.13|87.15|87.11|87.37|87.32|87.14|87.1|141128
1657552800000|2022-07-11 15:20:00|87.14|87.12|87.07|87.03|87.18|87.14|86.95|86.9|116374
1657553100000|2022-07-11 15:25:00|87.06|87.02|86.92|86.89|87.09|87.06|86.9|86.84|188792
1657609200000|2022-07-12 07:00:00|85.9|85.13|86.12|86.03|86.47|86.26|85.54|85.13|458940
1657609500000|2022-07-12 07:05:00|86.11|86.01|86.26|86.15|86.62|86.51|86.08|86.01|107157
1657609800000|2022-07-12 07:10:00|86.25|86.12|86.49|86.39|86.52|86.44|86.08|86|108435
1657610100000|2022-07-12 07:15:00|86.54|86.43|86.2|86.15|86.67|86.57|85.95|85.88|170903
1657610400000|2022-07-12 07:20:00|86.19|86.11|86.14|86.03|86.41|86.33|85.87|85.78|113210
1657610700000|2022-07-12 07:25:00|86.13|86.04|86.18|86.13|86.26|86.21|85.91|85.84|29772
1657611000000|2022-07-12 07:30:00|86.17|86.14|85.61|85.58|86.17|86.14|85.53|85.47|148071
1657611300000|2022-07-12 07:35:00|85.6|85.55|85.74|85.7|85.89|85.81|85.53|85.52|123227
1657611600000|2022-07-12 07:40:00|85.73|85.71|86.28|86.23|86.31|86.25|85.69|85.64|117192
1657611900000|2022-07-12 07:45:00|86.27|86.22|86.18|86.13|86.4|86.33|86.17|86.1|48742
1657612200000|2022-07-12 07:50:00|86.2|86.14|86.42|86.36|86.45|86.37|86.16|86.08|103166
1657612500000|2022-07-12 07:55:00|86.41|86.35|86.44|86.38|86.49|86.42|86.1|86.06|38980
1657612800000|2022-07-12 08:00:00|86.45|86.36|86.38|86.33|86.45|86.37|86.05|85.99|52920
1657613100000|2022-07-12 08:05:00|86.39|86.31|86.11|86.05|86.49|86.45|86.11|86.04|29952
1657613400000|2022-07-12 08:10:00|86.12|86.06|86.07|86.01|86.31|86.26|86.05|86.01|81378
1657613700000|2022-07-12 08:15:00|86.09|86.02|85.85|85.8|86.09|86.05|85.85|85.78|54735
1657614000000|2022-07-12 08:20:00|85.84|85.77|86.08|86.03|86.2|86.15|85.76|85.72|112511
1657614300000|2022-07-12 08:25:00|86.07|86.01|86.19|86.14|86.22|86.16|85.9|85.84|21187
1657614600000|2022-07-12 08:30:00|86.18|86.12|86.13|86.08|86.19|86.14|86|85.94|59125
1657614900000|2022-07-12 08:35:00|86.14|86.09|86.39|86.35|86.47|86.46|86.14|86.09|23830
1657615200000|2022-07-12 08:40:00|86.37|86.37|86.39|86.34|86.47|86.44|86.31|86.26|38052
1657615500000|2022-07-12 08:45:00|86.38|86.36|86.45|86.41|86.47|86.45|86.28|86.26|26797
1657615800000|2022-07-12 08:50:00|86.47|86.42|86.34|86.3|86.53|86.48|86.32|86.29|48766
1657616100000|2022-07-12 08:55:00|86.36|86.31|86.17|86.13|86.37|86.33|86.14|86.08|89194
1657616400000|2022-07-12 09:00:00|86.16|86.15|85.85|85.81|86.24|86.2|85.84|85.78|35728
1657616700000|2022-07-12 09:05:00|85.87|85.82|86.04|86.01|86.12|86.07|85.87|85.82|24546
1657617000000|2022-07-12 09:10:00|86.03|86|86.07|86.02|86.2|86.13|86|85.93|56137
1657617300000|2022-07-12 09:15:00|86.08|86.04|86.15|86.12|86.18|86.14|86.05|86|72767
1657617600000|2022-07-12 09:20:00|86.16|86.13|85.99|85.96|86.18|86.13|85.95|85.89|45886
1657617900000|2022-07-12 09:25:00|86|85.97|86.05|85.99|86.1|86.06|86|85.97|69685
1657618200000|2022-07-12 09:30:00|86.02|85.97|86.05|86.01|86.17|86.12|85.97|85.92|18157
1657618500000|2022-07-12 09:35:00|86.06|86.02|86.17|86.12|86.34|86.3|86.06|86.02|67441
1657618800000|2022-07-12 09:40:00|86.19|86.13|86.35|86.3|86.35|86.32|86.19|86.11|25855
1657619100000|2022-07-12 09:45:00|86.34|86.31|86.14|86.11|86.35|86.32|86.13|86.09|89349
1657619400000|2022-07-12 09:50:00|86.13|86.12|85.93|85.86|86.25|86.2|85.83|85.78|66642
1657619700000|2022-07-12 09:55:00|85.94|85.87|86.11|86.05|86.17|86.1|85.94|85.87|45818
1657620000000|2022-07-12 10:00:00|86.12|86.06|86.08|86.05|86.12|86.09|85.95|85.88|50646
1657620300000|2022-07-12 10:05:00|86.09|86.06|86.1|86.08|86.12|86.09|85.97|85.92|74657
1657620600000|2022-07-12 10:10:00|86.13|86.09|86.5|86.45|86.6|86.54|86.12|86.07|150644
1657620900000|2022-07-12 10:15:00|86.51|86.46|86.85|86.8|86.86|86.8|86.47|86.43|270983
1657621200000|2022-07-12 10:20:00|86.86|86.81|86.59|86.54|86.97|86.9|86.59|86.51|54632
1657621500000|2022-07-12 10:25:00|86.58|86.52|86.57|86.51|86.77|86.72|86.45|86.39|157250
1657621800000|2022-07-12 10:30:00|86.56|86.5|86.66|86.6|86.82|86.78|86.55|86.49|79398
1657622100000|2022-07-12 10:35:00|86.67|86.62|86.78|86.72|86.98|86.88|86.67|86.62|97594
1657622400000|2022-07-12 10:40:00|86.79|86.73|86.58|86.52|86.81|86.75|86.58|86.51|9394
1657622700000|2022-07-12 10:45:00|86.57|86.51|86.12|86.05|86.59|86.54|86.09|86|107762
1657623000000|2022-07-12 10:50:00|86.13|86.07|85.86|85.79|86.16|86.14|85.81|85.72|16585
1657623300000|2022-07-12 10:55:00|85.85|85.78|85.66|85.6|85.86|85.79|85.65|85.6|16143
1657623600000|2022-07-12 11:00:00|85.65|85.61|85.71|85.67|85.75|85.68|85.59|85.52|37985
1657623900000|2022-07-12 11:05:00|85.7|85.66|85.56|85.51|85.7|85.66|85.43|85.36|65463
1657624200000|2022-07-12 11:10:00|85.55|85.53|85.69|85.62|85.7|85.64|85.42|85.36|54683
1657624500000|2022-07-12 11:15:00|85.68|85.61|85.69|85.63|85.83|85.75|85.59|85.53|52719
1657624800000|2022-07-12 11:20:00|85.68|85.64|85.94|85.89|85.97|85.92|85.68|85.64|45617
1657625100000|2022-07-12 11:25:00|85.95|85.9|85.99|85.97|86.07|85.99|85.95|85.9|68223
1657625400000|2022-07-12 11:30:00|85.98|85.95|86.33|86.26|86.36|86.29|85.98|85.93|48955
1657625700000|2022-07-12 11:35:00|86.32|86.27|86.19|86.16|86.32|86.27|86.13|86.09|31831
1657626000000|2022-07-12 11:40:00|86.22|86.17|86.07|86.04|86.26|86.21|86.07|86.02|32918
1657626300000|2022-07-12 11:45:00|86.05|86.02|86.13|86.09|86.21|86.17|86.04|86|478921
1657626600000|2022-07-12 11:50:00|86.14|86.07|86.14|86.09|86.28|86.22|86.02|86|73476
1657626900000|2022-07-12 11:55:00|86.16|86.1|86.18|86.15|86.22|86.16|86.06|86.01|17895
1657627200000|2022-07-12 12:00:00|86.2|86.16|86.21|86.18|86.32|86.25|86.16|86.13|39579
1657627500000|2022-07-12 12:05:00|86.2|86.16|86.17|86.14|86.29|86.25|86.1|86.06|37469
1657627800000|2022-07-12 12:10:00|86.16|86.12|86.04|86.01|86.21|86.19|86.04|85.99|45254
1657628100000|2022-07-12 12:15:00|86.03|86|85.7|85.65|86.03|86|85.7|85.64|35694
1657628400000|2022-07-12 12:20:00|85.69|85.64|85.69|85.65|85.78|85.73|85.65|85.62|31550
1657628700000|2022-07-12 12:25:00|85.67|85.64|85.68|85.62|85.78|85.75|85.6|85.56|28520
1657629000000|2022-07-12 12:30:00|85.67|85.63|85.57|85.53|85.67|85.63|85.44|85.38|34050
1657629300000|2022-07-12 12:35:00|85.58|85.54|85.76|85.71|85.78|85.73|85.58|85.54|61396
1657629600000|2022-07-12 12:40:00|85.75|85.72|85.86|85.82|85.86|85.82|85.6|85.55|35578
1657629900000|2022-07-12 12:45:00|85.85|85.8|85.8|85.76|85.94|85.88|85.74|85.71|65396
1657630200000|2022-07-12 12:50:00|85.84|85.79|85.97|85.91|86|85.95|85.82|85.77|29806
1657630500000|2022-07-12 12:55:00|85.96|85.9|85.9|85.85|86.08|86.03|85.89|85.84|229470
1657630800000|2022-07-12 13:00:00|85.91|85.87|86.09|86.05|86.15|86.11|85.84|85.79|253384
1657631100000|2022-07-12 13:05:00|86.07|86.06|86.2|86.16|86.28|86.25|86.07|86.06|242739
1657631400000|2022-07-12 13:10:00|86.19|86.15|86.13|86.07|86.26|86.21|86.03|85.97|46065
1657631700000|2022-07-12 13:15:00|86.11|86.06|86.25|86.21|86.27|86.21|86.07|86.03|50880
1657632000000|2022-07-12 13:20:00|86.26|86.19|85.74|85.68|86.33|86.28|85.71|85.66|142197
1657632300000|2022-07-12 13:25:00|85.73|85.69|85.85|85.83|86.01|85.95|85.73|85.67|77230
1657632600000|2022-07-12 13:30:00|85.84|85.81|85.93|85.9|86.18|86.14|85.78|85.72|207926
1657632900000|2022-07-12 13:35:00|85.96|85.91|86.36|86.32|86.58|86.54|85.96|85.91|77309
1657633200000|2022-07-12 13:40:00|86.37|86.33|86.56|86.52|86.6|86.55|86.36|86.3|79571
1657633500000|2022-07-12 13:45:00|86.58|86.51|86.42|86.37|86.82|86.78|86.41|86.35|276040
1657633800000|2022-07-12 13:50:00|86.4|86.36|86.67|86.61|86.68|86.65|86.33|86.28|109699
1657634100000|2022-07-12 13:55:00|86.66|86.6|86.66|86.62|86.88|86.83|86.54|86.49|375967
1657634400000|2022-07-12 14:00:00|86.65|86.6|86.54|86.51|86.76|86.7|86.49|86.44|98975
1657634700000|2022-07-12 14:05:00|86.56|86.53|86.87|86.83|87|86.98|86.56|86.52|91098
1657635000000|2022-07-12 14:10:00|86.89|86.84|87.13|87.09|87.22|87.16|86.83|86.78|190264
1657635300000|2022-07-12 14:15:00|87.15|87.13|87.37|87.32|87.5|87.47|87.02|86.97|164869
1657635600000|2022-07-12 14:20:00|87.36|87.33|87.08|87.05|87.5|87.46|87.07|87.03|222826
1657635900000|2022-07-12 14:25:00|87.09|87.07|87|86.97|87.21|87.15|86.85|86.82|325127
1657636200000|2022-07-12 14:30:00|87.02|86.98|87.24|87.21|87.29|87.24|87|86.98|210636
1657636500000|2022-07-12 14:35:00|87.25|87.22|87.62|87.58|87.68|87.61|87.24|87.19|161786
1657636800000|2022-07-12 14:40:00|87.64|87.59|87.52|87.48|87.77|87.73|87.42|87.38|314382
1657637100000|2022-07-12 14:45:00|87.51|87.49|87.78|87.75|88.12|88.03|87.51|87.48|352219
1657637400000|2022-07-12 14:50:00|87.79|87.76|87.89|87.84|87.9|87.86|87.62|87.56|197790
1657637700000|2022-07-12 14:55:00|87.91|87.85|88.16|88.12|88.2|88.13|87.89|87.85|370723
1657638000000|2022-07-12 15:00:00|88.19|88.13|88.33|88.27|88.4|88.33|88.15|88.13|255588
1657638300000|2022-07-12 15:05:00|88.32|88.28|88.37|88.32|88.38|88.34|88.22|88.17|183204
1657638600000|2022-07-12 15:10:00|88.36|88.33|88.51|88.48|88.68|88.63|88.36|88.33|185614
1657638900000|2022-07-12 15:15:00|88.52|88.49|88.38|88.33|88.63|88.59|88.34|88.32|303084
1657639200000|2022-07-12 15:20:00|88.36|88.34|88.46|88.42|88.48|88.45|88.36|88.33|181505
1657639500000|2022-07-12 15:25:00|88.47|88.43|88.41|88.38|88.58|88.52|88.35|88.32|431843
1657695600000|2022-07-13 07:00:00|88.69|88.48|88.53|88.39|89.68|89.26|88.43|88.3|579231
1657695900000|2022-07-13 07:05:00|88.57|88.38|88.61|88.53|89.22|89.04|88.49|88.36|505929
1657696200000|2022-07-13 07:10:00|88.63|88.54|88.43|88.34|89|88.92|88.31|88.22|382820
1657696500000|2022-07-13 07:15:00|88.39|88.35|87.88|87.84|88.47|88.39|87.78|87.68|245838
1657696800000|2022-07-13 07:20:00|87.87|87.79|88.16|88.09|88.17|88.09|87.78|87.7|204689
1657697100000|2022-07-13 07:25:00|88.15|88.06|88.73|88.65|88.75|88.66|87.92|87.85|298342
1657697400000|2022-07-13 07:30:00|88.74|88.64|88.79|88.74|89|88.93|88.53|88.46|308204
1657697700000|2022-07-13 07:35:00|88.78|88.73|88.66|88.58|88.78|88.73|88.37|88.3|213101
1657698000000|2022-07-13 07:40:00|88.67|88.59|88.36|88.26|88.68|88.6|88.3|88.21|152422
1657698300000|2022-07-13 07:45:00|88.35|88.23|88.05|87.98|88.43|88.34|87.75|87.72|458384
1657698600000|2022-07-13 07:50:00|88.04|87.97|88.04|87.97|88.13|88.07|87.88|87.78|81475
1657698900000|2022-07-13 07:55:00|88.05|87.96|88.33|88.27|88.34|88.28|87.98|87.9|145946
1657699200000|2022-07-13 08:00:00|88.34|88.28|88.22|88.15|88.43|88.37|88.15|88.07|38202
1657699500000|2022-07-13 08:05:00|88.23|88.19|87.9|87.82|88.46|88.38|87.84|87.76|123423
1657699800000|2022-07-13 08:10:00|87.89|87.84|88.31|88.25|88.42|88.35|87.85|87.81|361722
1657700100000|2022-07-13 08:15:00|88.3|88.26|88.39|88.32|88.55|88.48|88.3|88.24|224601
1657700400000|2022-07-13 08:20:00|88.4|88.33|88.4|88.35|88.52|88.47|88.29|88.25|141920
1657700700000|2022-07-13 08:25:00|88.39|88.34|88.54|88.5|88.6|88.56|88.26|88.19|65591
1657701000000|2022-07-13 08:30:00|88.55|88.51|89|88.94|89|88.94|88.51|88.45|131770
1657701300000|2022-07-13 08:35:00|88.99|88.95|88.93|88.9|89.13|89.05|88.88|88.83|267839
1657701600000|2022-07-13 08:40:00|88.92|88.89|88.89|88.87|89.08|89.03|88.86|88.79|241907
1657701900000|2022-07-13 08:45:00|88.88|88.84|89.08|89.03|89.15|89.1|88.69|88.65|139899
1657702200000|2022-07-13 08:50:00|89.1|89.04|89.1|89.07|89.16|89.1|88.9|88.85|126223
1657702500000|2022-07-13 08:55:00|89.11|89.08|89.39|89.35|89.61|89.55|89.08|89.03|358548
1657702800000|2022-07-13 09:00:00|89.38|89.34|89.94|89.88|90|89.97|89.33|89.24|857525
1657703100000|2022-07-13 09:05:00|89.93|89.87|89.9|89.88|90.2|90.13|89.85|89.8|1612511
1657703400000|2022-07-13 09:10:00|89.89|89.87|89.75|89.69|90.2|90.17|89.75|89.67|479571
1657703700000|2022-07-13 09:15:00|89.74|89.68|89.47|89.43|89.87|89.83|89.46|89.39|284018
1657704000000|2022-07-13 09:20:00|89.52|89.44|89.77|89.71|90.05|89.95|89.51|89.44|265708
1657704300000|2022-07-13 09:25:00|89.75|89.7|89.79|89.75|89.88|89.81|89.67|89.59|94793
1657704600000|2022-07-13 09:30:00|89.81|89.76|89.87|89.83|89.91|89.83|89.5|89.45|169279
1657704900000|2022-07-13 09:35:00|89.86|89.82|89.64|89.6|89.86|89.82|89.56|89.5|229891
1657705200000|2022-07-13 09:40:00|89.63|89.61|89.53|89.5|89.63|89.61|89.45|89.4|67251
1657705500000|2022-07-13 09:45:00|89.54|89.51|89.62|89.57|89.73|89.68|89.54|89.49|72230
1657705800000|2022-07-13 09:50:00|89.61|89.55|89.59|89.55|89.69|89.63|89.5|89.45|37860
1657706100000|2022-07-13 09:55:00|89.61|89.56|89.58|89.54|89.69|89.64|89.56|89.49|46872
1657706400000|2022-07-13 10:00:00|89.56|89.53|89.25|89.2|89.58|89.53|89.25|89.19|55881
1657706700000|2022-07-13 10:05:00|89.24|89.19|89.28|89.24|89.38|89.33|89.2|89.14|46998
1657707000000|2022-07-13 10:10:00|89.31|89.25|89.16|89.13|89.34|89.3|89.16|89.11|51302
1657707300000|2022-07-13 10:15:00|89.17|89.14|89.19|89.15|89.48|89.43|89.17|89.14|311610
1657707600000|2022-07-13 10:20:00|89.18|89.13|89.03|89|89.18|89.13|88.88|88.84|202537
1657707900000|2022-07-13 10:25:00|89.01|88.98|88.89|88.84|89.01|88.98|88.72|88.67|63813
1657708200000|2022-07-13 10:30:00|88.88|88.86|88.63|88.6|88.89|88.86|88.61|88.56|266125
1657708500000|2022-07-13 10:35:00|88.62|88.61|88.62|88.59|88.74|88.69|88.53|88.47|123243
1657708800000|2022-07-13 10:40:00|88.64|88.6|88.83|88.79|88.85|88.79|88.64|88.6|73072
1657709100000|2022-07-13 10:45:00|88.82|88.77|88.63|88.6|88.82|88.77|88.61|88.55|71399
1657709400000|2022-07-13 10:50:00|88.65|88.61|88.79|88.75|88.82|88.77|88.63|88.6|122208
1657709700000|2022-07-13 10:55:00|88.78|88.74|88.93|88.88|88.93|88.91|88.69|88.64|55009
1657710000000|2022-07-13 11:00:00|88.92|88.89|88.85|88.81|88.93|88.91|88.79|88.75|77992
1657710300000|2022-07-13 11:05:00|88.84|88.8|88.5|88.43|88.9|88.85|88.5|88.43|147149
1657710600000|2022-07-13 11:10:00|88.53|88.42|88.46|88.41|88.57|88.51|88.44|88.39|80165
1657710900000|2022-07-13 11:15:00|88.48|88.42|88.44|88.41|88.55|88.52|88.4|88.38|58431
1657711200000|2022-07-13 11:20:00|88.45|88.42|88.14|88.11|88.56|88.53|88.14|88.09|52489
1657711500000|2022-07-13 11:25:00|88.15|88.12|88.09|88.05|88.28|88.22|88.09|88.03|54849
1657711800000|2022-07-13 11:30:00|88.08|88.03|88.29|88.26|88.32|88.26|88.06|88|120826
1657712100000|2022-07-13 11:35:00|88.31|88.27|88.36|88.34|88.47|88.42|88.3|88.27|58090
1657712400000|2022-07-13 11:40:00|88.38|88.35|88.2|88.17|88.48|88.44|88.1|88.05|139452
1657712700000|2022-07-13 11:45:00|88.19|88.18|88.42|88.37|88.43|88.37|88.17|88.12|34126
1657713000000|2022-07-13 11:50:00|88.41|88.36|88.48|88.44|88.51|88.46|88.36|88.35|80105
1657713300000|2022-07-13 11:55:00|88.47|88.42|88.62|88.58|88.67|88.62|88.47|88.42|50685
1657713600000|2022-07-13 12:00:00|88.61|88.56|88.51|88.47|88.61|88.58|88.43|88.36|76741
1657713900000|2022-07-13 12:05:00|88.5|88.48|88.54|88.5|88.58|88.54|88.45|88.4|22169
1657714200000|2022-07-13 12:10:00|88.52|88.49|88.53|88.49|88.56|88.5|88.36|88.31|55023
1657714500000|2022-07-13 12:15:00|88.52|88.48|88.36|88.31|88.52|88.48|88.32|88.28|25458
1657714800000|2022-07-13 12:20:00|88.37|88.32|88.53|88.49|88.55|88.5|88.34|88.31|38540
1657715100000|2022-07-13 12:25:00|88.52|88.5|88.67|88.59|88.97|88.78|88.47|88.42|254431
1657715400000|2022-07-13 12:30:00|88.65|88.6|87.56|87.47|88.69|88.6|87.53|87.45|740159
1657715700000|2022-07-13 12:35:00|87.55|87.45|87.22|87.16|87.55|87.45|87.22|87.14|126540
1657716000000|2022-07-13 12:40:00|87.21|87.17|87.41|87.32|87.48|87.4|87.19|87.16|269947
1657716300000|2022-07-13 12:45:00|87.4|87.3|87.53|87.47|87.54|87.49|87.15|87.09|109017
1657716600000|2022-07-13 12:50:00|87.52|87.48|88.04|87.99|88.08|88.02|87.52|87.48|295228
1657716900000|2022-07-13 12:55:00|88.02|88|88.23|88.17|88.29|88.2|87.85|87.79|113306
1657717200000|2022-07-13 13:00:00|88.22|88.16|88.22|88.16|88.27|88.21|87.98|87.93|97169
1657717500000|2022-07-13 13:05:00|88.21|88.17|88.05|88|88.25|88.2|88.02|87.95|63078
1657717800000|2022-07-13 13:10:00|88.04|87.98|88.03|87.99|88.17|88.11|87.97|87.93|194216
1657718100000|2022-07-13 13:15:00|88.02|88|87.97|87.93|88.21|88.16|87.8|87.76|141332
1657718400000|2022-07-13 13:20:00|87.99|87.94|87.84|87.81|88.03|87.98|87.74|87.69|82131
1657718700000|2022-07-13 13:25:00|87.86|87.82|87.85|87.81|87.98|87.92|87.81|87.77|94990
1657719000000|2022-07-13 13:30:00|87.84|87.8|87.94|87.9|88.13|88.08|87.7|87.62|305044
1657719300000|2022-07-13 13:35:00|87.93|87.91|88.44|88.38|88.45|88.38|87.82|87.76|132336
1657719600000|2022-07-13 13:40:00|88.45|88.39|88.77|88.73|89.07|89.01|88.43|88.38|115160
1657719900000|2022-07-13 13:45:00|88.76|88.68|89.01|88.95|89.06|89.03|88.52|88.48|108626
1657720200000|2022-07-13 13:50:00|89.03|88.98|88.75|88.72|89.2|89.15|88.68|88.62|146169
1657720500000|2022-07-13 13:55:00|88.79|88.73|88.62|88.57|88.88|88.81|88.61|88.56|103042
1657720800000|2022-07-13 14:00:00|88.61|88.58|88.36|88.31|88.62|88.59|88.25|88.2|130630
1657721100000|2022-07-13 14:05:00|88.35|88.29|88.25|88.2|88.45|88.4|87.98|87.94|193105
1657721400000|2022-07-13 14:10:00|88.23|88.19|88.07|88.02|88.34|88.29|88.07|88.02|135899
1657721700000|2022-07-13 14:15:00|88.06|88.01|87.66|87.64|88.1|88.05|87.61|87.55|430080
1657722000000|2022-07-13 14:20:00|87.65|87.62|87.7|87.68|87.75|87.7|87.41|87.37|210020
1657722300000|2022-07-13 14:25:00|87.69|87.66|87.7|87.65|87.88|87.81|87.62|87.59|117076
1657722600000|2022-07-13 14:30:00|87.69|87.64|87.87|87.82|87.89|87.85|87.53|87.49|265140
1657722900000|2022-07-13 14:35:00|87.9|87.85|87.86|87.83|88.05|87.98|87.73|87.68|47821
1657723200000|2022-07-13 14:40:00|87.87|87.84|88.41|88.38|88.43|88.4|87.86|87.82|105009
1657723500000|2022-07-13 14:45:00|88.44|88.4|88.75|88.73|88.79|88.75|88.33|88.27|163524
1657723800000|2022-07-13 14:50:00|88.76|88.74|88.67|88.63|88.97|88.92|88.66|88.62|107281
1657724100000|2022-07-13 14:55:00|88.68|88.64|88.81|88.77|88.93|88.91|88.67|88.63|423520
1657724400000|2022-07-13 15:00:00|88.82|88.78|88.75|88.71|88.95|88.9|88.66|88.64|166954
1657724700000|2022-07-13 15:05:00|88.76|88.73|88.87|88.85|89.05|89.01|88.75|88.71|93961
1657725000000|2022-07-13 15:10:00|88.88|88.86|88.97|88.95|88.99|88.96|88.87|88.83|48819
1657725300000|2022-07-13 15:15:00|89|88.96|88.79|88.75|89.03|88.98|88.75|88.72|186332
1657725600000|2022-07-13 15:20:00|88.78|88.76|88.62|88.58|88.85|88.81|88.61|88.57|281275
1657725900000|2022-07-13 15:25:00|88.61|88.57|88.66|88.63|88.71|88.67|88.49|88.45|258459
1657782000000|2022-07-14 07:00:00|88.41|88.06|88.12|87.99|88.77|88.51|87.69|87.36|150021
1657782300000|2022-07-14 07:05:00|88.1|87.95|88.02|87.93|88.28|88.13|87.87|87.76|26811
1657782600000|2022-07-14 07:10:00|88.01|87.91|88.32|88.22|88.54|88.42|87.93|87.83|110044
1657782900000|2022-07-14 07:15:00|88.33|88.23|88.62|88.51|88.76|88.65|88.21|88.1|35615
1657783200000|2022-07-14 07:20:00|88.59|88.52|88.99|88.9|89.1|89|88.59|88.52|31240
1657783500000|2022-07-14 07:25:00|89|88.89|89.48|89.38|89.48|89.38|89|88.89|90552
1657783800000|2022-07-14 07:30:00|89.45|89.34|89.07|89.03|89.47|89.38|88.82|88.72|63554
1657784100000|2022-07-14 07:35:00|89.11|89.04|89.19|89.09|89.46|89.38|89.1|89.01|77496
1657784400000|2022-07-14 07:40:00|89.18|89.1|89.09|88.99|89.19|89.1|88.81|88.72|18002
1657784700000|2022-07-14 07:45:00|89.08|88.98|89.2|89.13|89.27|89.2|88.89|88.82|53847
1657785000000|2022-07-14 07:50:00|89.21|89.11|89.11|89.07|89.37|89.31|89.1|89.04|36660
1657785300000|2022-07-14 07:55:00|89.1|89.05|88.97|88.89|89.19|89.12|88.8|88.74|133254
1657785600000|2022-07-14 08:00:00|88.96|88.87|88.99|88.95|89.11|89.02|88.81|88.76|47380
1657785900000|2022-07-14 08:05:00|88.98|88.92|89.14|89.06|89.19|89.12|88.8|88.74|26021
1657786200000|2022-07-14 08:10:00|89.15|89.09|89.41|89.33|89.46|89.38|89.15|89.09|29013
1657786500000|2022-07-14 08:15:00|89.4|89.36|89.43|89.35|89.63|89.57|89.21|89.14|110011
1657786800000|2022-07-14 08:20:00|89.44|89.34|88.86|88.81|89.49|89.4|88.84|88.81|29837
1657787100000|2022-07-14 08:25:00|88.88|88.8|88.92|88.83|88.93|88.85|88.73|88.65|26025
1657787400000|2022-07-14 08:30:00|88.91|88.81|88.9|88.86|88.93|88.86|88.62|88.56|8783
1657787700000|2022-07-14 08:35:00|88.94|88.87|88.83|88.75|89.11|89.02|88.8|88.74|47053
1657788000000|2022-07-14 08:40:00|88.84|88.77|88.75|88.7|89.03|88.96|88.71|88.66|82158
1657788300000|2022-07-14 08:45:00|88.74|88.69|88.51|88.45|88.83|88.78|88.5|88.45|47255
1657788600000|2022-07-14 08:50:00|88.5|88.44|88.44|88.38|88.6|88.54|88.43|88.38|51589
1657788900000|2022-07-14 08:55:00|88.45|88.39|88.49|88.44|88.65|88.57|88.22|88.19|62343
1657789200000|2022-07-14 09:00:00|88.48|88.43|88.69|88.64|88.72|88.64|88.39|88.32|95904
1657789500000|2022-07-14 09:05:00|88.7|88.65|88.73|88.68|88.74|88.69|88.59|88.54|15806
1657789800000|2022-07-14 09:10:00|88.74|88.69|88.81|88.76|88.94|88.87|88.71|88.66|45426
1657790100000|2022-07-14 09:15:00|88.8|88.75|88.8|88.74|88.89|88.83|88.64|88.57|70361
1657790400000|2022-07-14 09:20:00|88.79|88.75|88.73|88.7|88.98|88.92|88.69|88.65|72975
1657790700000|2022-07-14 09:25:00|88.78|88.69|88.87|88.82|88.95|88.91|88.69|88.63|88072
1657791000000|2022-07-14 09:30:00|88.88|88.83|88.59|88.52|88.88|88.85|88.55|88.51|86916
1657791300000|2022-07-14 09:35:00|88.6|88.53|88.64|88.6|88.76|88.7|88.57|88.52|105252
1657791600000|2022-07-14 09:40:00|88.63|88.61|88.71|88.66|88.95|88.89|88.63|88.61|18434
1657791900000|2022-07-14 09:45:00|88.72|88.67|88.63|88.57|88.72|88.69|88.56|88.51|15723
1657792200000|2022-07-14 09:50:00|88.62|88.56|88.71|88.65|88.71|88.67|88.49|88.44|15711
1657792500000|2022-07-14 09:55:00|88.7|88.66|89.01|88.94|89.08|89.01|88.7|88.66|59559
1657792800000|2022-07-14 10:00:00|89.02|88.96|88.76|88.73|89.04|88.97|88.71|88.66|18915
1657793100000|2022-07-14 10:05:00|88.75|88.72|89|88.95|89.01|88.96|88.75|88.7|18822
1657793400000|2022-07-14 10:10:00|88.99|88.92|88.79|88.74|88.99|88.92|88.78|88.72|5254
1657793700000|2022-07-14 10:15:00|88.78|88.73|88.8|88.78|88.99|88.95|88.74|88.68|64681
1657794000000|2022-07-14 10:20:00|88.81|88.79|88.85|88.79|88.94|88.9|88.73|88.7|61832
1657794300000|2022-07-14 10:25:00|88.86|88.8|88.83|88.77|88.93|88.88|88.68|88.65|445384
1657794600000|2022-07-14 10:30:00|88.84|88.78|88.81|88.76|88.84|88.79|88.59|88.52|110849
1657794900000|2022-07-14 10:35:00|88.82|88.77|88.78|88.75|88.82|88.78|88.59|88.54|74632
1657795200000|2022-07-14 10:40:00|88.77|88.74|88.63|88.6|88.81|88.75|88.57|88.53|35707
1657795500000|2022-07-14 10:45:00|88.61|88.58|88.08|88.01|88.61|88.58|88.07|87.99|228690
1657795800000|2022-07-14 10:50:00|88.1|88.02|87.72|87.66|88.1|88.05|87.69|87.62|73391
1657796100000|2022-07-14 10:55:00|87.7|87.67|87.78|87.74|87.85|87.79|87.61|87.53|144798
1657796400000|2022-07-14 11:00:00|87.79|87.75|87.84|87.81|87.93|87.89|87.78|87.73|31271
1657796700000|2022-07-14 11:05:00|87.83|87.79|87.85|87.79|87.92|87.88|87.75|87.68|23384
1657797000000|2022-07-14 11:10:00|87.83|87.8|87.85|87.81|87.88|87.81|87.64|87.6|12191239
1657797300000|2022-07-14 11:15:00|87.86|87.82|88.07|88.02|88.13|88.07|87.8|87.76|94140
1657797600000|2022-07-14 11:20:00|88.08|88.01|88.09|88.05|88.2|88.16|87.95|87.9|86068
1657797900000|2022-07-14 11:25:00|88.08|88.02|87.97|87.9|88.08|88.02|87.84|87.79|21471
1657798200000|2022-07-14 11:30:00|87.96|87.88|87.94|87.86|88.29|88.22|87.85|87.76|81731
1657798500000|2022-07-14 11:35:00|87.93|87.85|87.69|87.65|87.94|87.86|87.63|87.54|12706
1657798800000|2022-07-14 11:40:00|87.68|87.63|87.73|87.68|87.8|87.75|87.63|87.56|47033
1657799100000|2022-07-14 11:45:00|87.76|87.69|87.73|87.69|87.82|87.76|87.7|87.65|44597
1657799400000|2022-07-14 11:50:00|87.72|87.7|87.73|87.67|87.92|87.88|87.69|87.62|39108
1657799700000|2022-07-14 11:55:00|87.72|87.68|87.71|87.66|87.84|87.77|87.66|87.61|24401
1657800000000|2022-07-14 12:00:00|87.7|87.65|87.53|87.5|87.71|87.67|87.5|87.44|41518
1657800300000|2022-07-14 12:05:00|87.55|87.51|87.59|87.52|87.71|87.65|87.31|87.25|166005
1657800600000|2022-07-14 12:10:00|87.6|87.54|87.71|87.66|87.71|87.67|87.56|87.5|50351
1657800900000|2022-07-14 12:15:00|87.7|87.64|87.74|87.7|87.76|87.73|87.65|87.6|42423
1657801200000|2022-07-14 12:20:00|87.73|87.68|87.61|87.58|87.73|87.68|87.6|87.54|29130
1657801500000|2022-07-14 12:25:00|87.6|87.56|87.27|87.22|87.62|87.61|87.22|87.14|79931
1657801800000|2022-07-14 12:30:00|87.28|87.23|87.34|87.32|87.45|87.42|87.07|87|198813
1657802100000|2022-07-14 12:35:00|87.36|87.33|87.44|87.4|87.52|87.46|87.22|87.17|70047
1657802400000|2022-07-14 12:40:00|87.43|87.39|87.14|87.1|87.44|87.39|87.13|87.08|39402
1657802700000|2022-07-14 12:45:00|87.13|87.09|86.87|86.82|87.21|87.17|86.84|86.8|119055
1657803000000|2022-07-14 12:50:00|86.85|86.83|86.89|86.86|87.11|87.05|86.83|86.8|214707
1657803300000|2022-07-14 12:55:00|86.88|86.85|86.83|86.78|86.94|86.89|86.63|86.6|68232
1657803600000|2022-07-14 13:00:00|86.81|86.76|87.05|86.99|87.13|87.05|86.76|86.68|41843
1657803900000|2022-07-14 13:05:00|87.04|86.98|86.92|86.86|87.12|87.06|86.84|86.78|14504
1657804200000|2022-07-14 13:10:00|86.91|86.85|87.05|86.99|87.06|87.01|86.83|86.75|85665
1657804500000|2022-07-14 13:15:00|87.06|87.01|86.99|86.95|87.28|87.22|86.93|86.89|196592
1657804800000|2022-07-14 13:20:00|86.98|86.93|86.5|86.44|86.99|86.93|86.48|86.44|209108
1657805100000|2022-07-14 13:25:00|86.48|86.41|86.06|86|86.5|86.41|86.06|86|209106
1657805400000|2022-07-14 13:30:00|86.07|86.01|86.02|85.98|86.2|86.15|85.77|85.72|401749
1657805700000|2022-07-14 13:35:00|86|85.97|85.72|85.66|86.1|86.06|85.7|85.66|184268
1657806000000|2022-07-14 13:40:00|85.69|85.67|85.96|85.91|86.17|86.12|85.67|85.62|354434
1657806300000|2022-07-14 13:45:00|85.94|85.92|85.93|85.88|86.27|86.23|85.92|85.87|360213
1657806600000|2022-07-14 13:50:00|85.95|85.89|86.35|86.3|86.46|86.43|85.92|85.89|102586
1657806900000|2022-07-14 13:55:00|86.36|86.31|86.1|86.05|86.4|86.36|86.08|86.02|132930
1657807200000|2022-07-14 14:00:00|86.08|86.04|85.47|85.41|86.08|86.04|85.37|85.29|654951
1657807500000|2022-07-14 14:05:00|85.45|85.43|85.61|85.58|85.63|85.6|85.39|85.37|178301
1657807800000|2022-07-14 14:10:00|85.6|85.57|85.49|85.45|85.76|85.72|85.38|85.34|105010
1657808100000|2022-07-14 14:15:00|85.48|85.46|85.3|85.28|85.68|85.62|85.26|85.18|128354
1657808400000|2022-07-14 14:20:00|85.31|85.29|85.38|85.35|85.45|85.4|85.21|85.18|138030
1657808700000|2022-07-14 14:25:00|85.37|85.33|85.5|85.46|85.61|85.56|85.31|85.27|87158
1657809000000|2022-07-14 14:30:00|85.51|85.45|85.9|85.88|85.97|85.94|85.5|85.45|269940
1657809300000|2022-07-14 14:35:00|85.89|85.87|85.49|85.46|85.89|85.87|85.4|85.35|225029
1657809600000|2022-07-14 14:40:00|85.5|85.47|85.24|85.22|85.54|85.51|85.24|85.2|146305
1657809900000|2022-07-14 14:45:00|85.25|85.23|85.33|85.3|85.34|85.32|85.11|85.1|127358
1657810200000|2022-07-14 14:50:00|85.31|85.29|85.49|85.46|85.58|85.52|85.24|85.22|351819
1657810500000|2022-07-14 14:55:00|85.48|85.45|85.54|85.51|85.62|85.58|85.35|85.33|345072
1657810800000|2022-07-14 15:00:00|85.55|85.52|85.47|85.46|85.88|85.84|85.47|85.42|320296
1657811100000|2022-07-14 15:05:00|85.46|85.45|85.93|85.9|85.95|85.91|85.42|85.37|279999
1657811400000|2022-07-14 15:10:00|85.94|85.91|85.73|85.72|85.96|85.91|85.7|85.68|122917
1657811700000|2022-07-14 15:15:00|85.72|85.71|85.84|85.82|85.94|85.89|85.59|85.54|261283
1657812000000|2022-07-14 15:20:00|85.85|85.8|85.92|85.9|86.16|86.13|85.81|85.77|812372
1657812300000|2022-07-14 15:25:00|85.93|85.91|85.83|85.81|85.97|85.93|85.77|85.75|539557
1657868400000|2022-07-15 07:00:00|87.38|85.04|85.63|85.49|87.38|85.63|85|84.72|212010
1657868700000|2022-07-15 07:05:00|85.64|85.5|85.51|85.44|85.66|85.57|85.18|85.09|263255
1657869000000|2022-07-15 07:10:00|85.5|85.41|85.26|85.18|85.63|85.55|85.14|85.04|107074
1657869300000|2022-07-15 07:15:00|85.25|85.15|86.28|86.21|86.32|86.27|85.19|85.12|226621
1657869600000|2022-07-15 07:20:00|86.29|86.22|86.73|86.66|86.92|86.85|86.21|86.15|91927
1657869900000|2022-07-15 07:25:00|86.72|86.65|86.96|86.84|87.18|87.07|86.66|86.5|59685
1657870200000|2022-07-15 07:30:00|86.95|86.85|86.65|86.57|87.11|87.02|86.47|86.37|113046
1657870500000|2022-07-15 07:35:00|86.64|86.59|87.02|86.94|87.13|87.08|86.61|86.52|44040
1657870800000|2022-07-15 07:40:00|87.03|86.95|87.2|87.14|87.32|87.25|86.96|86.85|144662
1657871100000|2022-07-15 07:45:00|87.23|87.15|87.06|87.01|87.41|87.37|86.91|86.84|172537
1657871400000|2022-07-15 07:50:00|87.05|86.99|87.22|87.17|87.26|87.2|86.96|86.89|70452
1657871700000|2022-07-15 07:55:00|87.21|87.18|87.71|87.67|87.9|87.82|87.21|87.17|379227
1657872000000|2022-07-15 08:00:00|87.72|87.68|87.86|87.83|88|87.94|87.72|87.68|64517
1657872300000|2022-07-15 08:05:00|87.87|87.84|88.18|88.11|88.33|88.25|87.87|87.82|124144
1657872600000|2022-07-15 08:10:00|88.17|88.09|88.24|88.17|88.26|88.19|88.01|87.93|208398
1657872900000|2022-07-15 08:15:00|88.23|88.14|87.6|87.54|88.24|88.17|87.57|87.5|82276
1657873200000|2022-07-15 08:20:00|87.61|87.6|87.91|87.82|87.99|87.9|87.61|87.54|93370
1657873500000|2022-07-15 08:25:00|87.9|87.85|88.05|87.98|88.31|88.23|87.9|87.85|109450
1657873800000|2022-07-15 08:30:00|88.06|87.99|88.09|88|88.28|88.19|88|87.92|58955
1657874100000|2022-07-15 08:35:00|88.08|87.99|87.98|87.91|88.19|88.1|87.98|87.9|95363
1657874400000|2022-07-15 08:40:00|87.97|87.9|88.29|88.23|88.33|88.25|87.96|87.89|45025
1657874700000|2022-07-15 08:45:00|88.2|88.21|88.34|88.3|88.42|88.35|88.2|88.16|115745
1657875000000|2022-07-15 08:50:00|88.35|88.31|88.39|88.36|88.49|88.47|88.23|88.18|119493
1657875300000|2022-07-15 08:55:00|88.38|88.32|88.16|88.08|88.42|88.37|88.15|88.08|19788
1657875600000|2022-07-15 09:00:00|88.15|88.09|88.45|88.39|88.49|88.43|88.1|88.05|53112
1657875900000|2022-07-15 09:05:00|88.43|88.4|88.68|88.61|88.75|88.65|88.36|88.3|248158
1657876500000|2022-07-15 09:15:00|88.47|88.35|88.12|88.04|88.73|88.64|88.1|88.03|1756408
1657876800000|2022-07-15 09:20:00|88.13|88.05|87.88|87.82|88.21|88.15|87.85|87.8|143637
1657877100000|2022-07-15 09:25:00|87.87|87.81|88.19|88.15|88.26|88.19|87.83|87.77|84020
1657877400000|2022-07-15 09:30:00|88.2|88.16|88.37|88.31|88.56|88.5|88.16|88.11|60947
1657877700000|2022-07-15 09:35:00|88.36|88.33|88.62|88.56|88.64|88.59|88.28|88.21|119225
1657878000000|2022-07-15 09:40:00|88.56|88.54|88.7|88.64|88.81|88.74|88.55|88.53|116984
1657878300000|2022-07-15 09:45:00|88.69|88.62|88.42|88.37|88.77|88.7|88.38|88.31|65583
1657878600000|2022-07-15 09:50:00|88.43|88.39|88.38|88.32|88.55|88.49|88.31|88.25|66288
1657878900000|2022-07-15 09:55:00|88.39|88.33|88.57|88.51|88.59|88.51|88.37|88.32|76708
1657879200000|2022-07-15 10:00:00|88.56|88.52|88.74|88.69|88.78|88.72|88.53|88.46|239397
1657879500000|2022-07-15 10:05:00|88.73|88.67|88.75|88.69|88.82|88.76|88.58|88.52|101782
1657879800000|2022-07-15 10:10:00|88.74|88.7|88.86|88.81|88.86|88.83|88.7|88.63|112057
1657880100000|2022-07-15 10:15:00|88.85|88.79|88.78|88.72|88.87|88.8|88.62|88.58|84091
1657880400000|2022-07-15 10:20:00|88.8|88.73|88.9|88.83|89.03|88.99|88.74|88.71|389592
1657880700000|2022-07-15 10:25:00|88.88|88.84|89.07|89|89.13|89.09|88.86|88.83|420161
1657881000000|2022-07-15 10:30:00|89.06|89.01|88.99|88.94|89.14|89.13|88.89|88.83|119384
1657881300000|2022-07-15 10:35:00|89.01|88.95|89.11|89.07|89.29|89.23|88.95|88.9|496970
1657881600000|2022-07-15 10:40:00|89.1|89.04|89.04|88.99|89.12|89.06|89|88.95|139618
1657881900000|2022-07-15 10:45:00|89.03|88.98|88.92|88.86|89.12|89.07|88.85|88.8|84844
1657882200000|2022-07-15 10:50:00|88.91|88.84|88.85|88.8|89.06|89.01|88.82|88.77|130541
1657882500000|2022-07-15 10:55:00|88.86|88.81|88.75|88.68|88.9|88.85|88.57|88.53|367839
1657882800000|2022-07-15 11:00:00|88.76|88.69|88.84|88.78|88.91|88.86|88.67|88.61|243118
1657883100000|2022-07-15 11:05:00|88.85|88.79|88.96|88.9|89.07|89|88.83|88.75|47885
1657883400000|2022-07-15 11:10:00|88.95|88.91|89.06|89.03|89.13|89.06|88.85|88.79|129106
1657883700000|2022-07-15 11:15:00|89.05|89|89.08|89.06|89.12|89.06|88.9|88.87|222064
1657884000000|2022-07-15 11:20:00|89.11|89.07|89.22|89.17|89.36|89.29|89.06|89.02|154974
1657884300000|2022-07-15 11:25:00|89.2|89.14|89.02|88.96|89.29|89.24|88.99|88.93|89625
1657884600000|2022-07-15 11:30:00|89.04|88.97|88.97|88.92|89.11|89.06|88.97|88.91|61412
1657884900000|2022-07-15 11:35:00|88.96|88.93|89.06|89|89.08|89.04|88.88|88.85|152096
1657885200000|2022-07-15 11:40:00|89.07|89.02|88.84|88.82|89.08|89.02|88.83|88.78|120920
1657885500000|2022-07-15 11:45:00|88.85|88.8|88.96|88.9|88.98|88.93|88.79|88.76|37619
1657885800000|2022-07-15 11:50:00|88.95|88.91|88.9|88.86|88.98|88.91|88.86|88.81|38447
1657886100000|2022-07-15 11:55:00|88.92|88.87|88.57|88.53|88.94|88.89|88.52|88.5|96059
1657886400000|2022-07-15 12:00:00|88.58|88.54|88.62|88.58|88.74|88.68|88.57|88.53|75044
1657886700000|2022-07-15 12:05:00|88.63|88.6|88.67|88.64|88.83|88.78|88.63|88.59|21667
1657887000000|2022-07-15 12:10:00|88.69|88.65|88.68|88.64|88.72|88.68|88.55|88.5|77158
1657887300000|2022-07-15 12:15:00|88.7|88.65|88.76|88.74|88.89|88.84|88.68|88.63|79925
1657887600000|2022-07-15 12:20:00|88.79|88.75|88.8|88.78|88.87|88.83|88.75|88.7|76032
1657887900000|2022-07-15 12:25:00|88.82|88.8|89.09|89.05|89.15|89.06|88.82|88.8|74418
1657888200000|2022-07-15 12:30:00|89.13|89.06|89.42|89.37|89.43|89.37|88.74|88.69|155990
1657888500000|2022-07-15 12:35:00|89.38|89.34|89.73|89.69|89.73|89.69|89.27|89.2|82209
1657888800000|2022-07-15 12:40:00|89.72|89.67|89.81|89.73|89.88|89.81|89.65|89.58|214305
1657889100000|2022-07-15 12:45:00|89.82|89.76|89.77|89.72|89.87|89.8|89.62|89.58|130474
1657889400000|2022-07-15 12:50:00|89.76|89.7|89.8|89.73|89.93|89.87|89.69|89.63|307515
1657889700000|2022-07-15 12:55:00|89.79|89.76|89.81|89.76|89.87|89.81|89.74|89.7|78372
1657890000000|2022-07-15 13:00:00|89.82|89.77|89.61|89.55|89.82|89.78|89.46|89.41|151661
1657890300000|2022-07-15 13:05:00|89.62|89.56|89.53|89.47|89.78|89.73|89.53|89.45|154440
1657890600000|2022-07-15 13:10:00|89.52|89.46|89.21|89.17|89.55|89.5|89.2|89.14|207882
1657890900000|2022-07-15 13:15:00|89.23|89.18|89.46|89.4|89.47|89.4|89.23|89.17|72298
1657891200000|2022-07-15 13:20:00|89.47|89.41|89.99|89.96|90|89.99|89.36|89.3|233427
1657891500000|2022-07-15 13:25:00|90|89.97|90.09|90.02|90.37|90.29|89.98|89.91|1169012
1657891800000|2022-07-15 13:30:00|90.11|90.04|90.4|90.35|90.45|90.4|89.98|89.94|558122
1657892100000|2022-07-15 13:35:00|90.43|90.36|89.61|89.58|90.5|90.47|89.6|89.55|903431
1657892400000|2022-07-15 13:40:00|89.62|89.59|89.4|89.35|89.75|89.68|89.19|89.13|676810
1657892700000|2022-07-15 13:45:00|89.37|89.36|89.39|89.35|89.49|89.43|89.06|89.01|162139
1657893000000|2022-07-15 13:50:00|89.41|89.36|88.89|88.85|89.43|89.38|88.86|88.81|253464
1657893300000|2022-07-15 13:55:00|88.9|88.86|89.31|89.23|89.35|89.25|88.83|88.79|138523
1657893600000|2022-07-15 14:00:00|89.3|89.24|89.71|89.66|89.74|89.67|89.2|89.16|459521
1657893900000|2022-07-15 14:05:00|89.7|89.65|89.65|89.61|89.76|89.69|89.44|89.37|438137
1657894200000|2022-07-15 14:10:00|89.66|89.62|89.57|89.54|89.9|89.88|89.56|89.51|153414
1657894500000|2022-07-15 14:15:00|89.56|89.52|89.76|89.73|89.85|89.8|89.52|89.46|212782
1657894800000|2022-07-15 14:20:00|89.75|89.72|90.05|90.02|90.1|90.04|89.52|89.49|283506
1657895100000|2022-07-15 14:25:00|90.06|90.03|90.13|90.09|90.2|90.17|89.96|89.92|351497
1657895400000|2022-07-15 14:30:00|90.14|90.1|89.98|89.95|90.2|90.16|89.93|89.89|214943
1657895700000|2022-07-15 14:35:00|89.97|89.96|90.04|89.99|90.26|90.16|89.89|89.83|400258
1657896000000|2022-07-15 14:40:00|90.05|90|89.49|89.44|90.13|90.09|89.48|89.43|589671
1657896300000|2022-07-15 14:45:00|89.5|89.45|89.52|89.48|89.6|89.56|89.34|89.3|191225
1657896600000|2022-07-15 14:50:00|89.51|89.49|89.84|89.79|89.88|89.82|89.5|89.48|242223
1657896900000|2022-07-15 14:55:00|89.83|89.78|89.99|89.95|90.19|90.14|89.73|89.68|460787
1657897200000|2022-07-15 15:00:00|89.98|89.94|89.93|89.89|90.03|90|89.84|89.78|223394
1657897500000|2022-07-15 15:05:00|89.91|89.9|89.9|89.88|89.97|89.93|89.73|89.7|451125
1657897800000|2022-07-15 15:10:00|89.91|89.86|89.91|89.89|89.97|89.94|89.64|89.6|228958
1657898100000|2022-07-15 15:15:00|89.93|89.9|89.68|89.65|89.99|89.96|89.68|89.65|570467
1657898400000|2022-07-15 15:20:00|89.69|89.64|89.75|89.72|89.91|89.83|89.53|89.51|900306
1657898700000|2022-07-15 15:25:00|89.76|89.73|89.64|89.58|89.96|89.9|89.64|89.58|555318
1658127600000|2022-07-18 07:00:00|88.99|88.47|90.12|89.81|90.25|90.22|88.6|88.41|637652
1658127900000|2022-07-18 07:05:00|89.96|89.8|90.11|89.95|90.24|90.04|89.55|89.38|310645
1658128200000|2022-07-18 07:10:00|90.12|89.94|90.3|90.15|90.49|90.38|90.04|89.94|68503
1658128500000|2022-07-18 07:15:00|90.29|90.16|90.04|89.92|90.5|90.43|90.02|89.9|93056
1658128800000|2022-07-18 07:20:00|90.03|89.96|90.1|90.01|90.14|90.07|89.8|89.69|133784
1658129100000|2022-07-18 07:25:00|90.11|90|90.08|90.04|90.17|90.1|89.81|89.73|105849
1658129400000|2022-07-18 07:30:00|90.05|90.06|90.18|90.14|90.4|90.34|89.88|89.79|129681
1658129700000|2022-07-18 07:35:00|90.17|90.13|90.37|90.29|90.61|90.55|90.11|90.06|293754
1658130000000|2022-07-18 07:40:00|90.35|90.28|90.54|90.48|90.55|90.48|90.15|90.07|75556
1658130300000|2022-07-18 07:45:00|90.53|90.44|90.37|90.28|90.53|90.45|90.16|90.08|84730
1658130600000|2022-07-18 07:50:00|90.34|90.29|90.07|90|90.51|90.44|90.03|89.94|84495
1658130900000|2022-07-18 07:55:00|90.06|90.01|90.26|90.2|90.35|90.28|90.06|90|41294
1658131200000|2022-07-18 08:00:00|90.27|90.21|90.31|90.27|90.43|90.36|90.17|90.09|211166
1658131500000|2022-07-18 08:05:00|90.3|90.25|90.54|90.5|90.67|90.6|90.3|90.25|130551
1658131800000|2022-07-18 08:10:00|90.53|90.47|90.47|90.43|90.57|90.53|90.42|90.33|114689
1658132100000|2022-07-18 08:15:00|90.48|90.4|90.16|90.11|90.53|90.51|90.14|90.08|129326
1658132400000|2022-07-18 08:20:00|90.15|90.09|90.32|90.29|90.39|90.33|90.08|90.02|182435
1658132700000|2022-07-18 08:25:00|90.36|90.3|90.54|90.48|90.65|90.58|90.3|90.25|102181
1658133000000|2022-07-18 08:30:00|90.56|90.49|90.35|90.3|90.58|90.53|90.28|90.21|97386
1658133300000|2022-07-18 08:35:00|90.38|90.31|90.4|90.36|90.49|90.45|90.31|90.24|83673
1658133600000|2022-07-18 08:40:00|90.39|90.35|90.3|90.25|90.41|90.36|90.23|90.18|157142
1658133900000|2022-07-18 08:45:00|90.31|90.26|90.36|90.32|90.38|90.34|90.1|90.05|101412
1658134200000|2022-07-18 08:50:00|90.35|90.31|90.43|90.38|90.56|90.51|90.34|90.3|126982
1658134500000|2022-07-18 08:55:00|90.42|90.37|90.58|90.53|90.6|90.55|90.37|90.3|71539
1658134800000|2022-07-18 09:00:00|90.57|90.54|90.66|90.63|90.77|90.71|90.57|90.54|127740
1658135100000|2022-07-18 09:05:00|90.67|90.64|90.71|90.67|90.75|90.69|90.44|90.38|132154
1658135400000|2022-07-18 09:10:00|90.74|90.68|90.75|90.71|90.91|90.85|90.74|90.68|100603
1658135700000|2022-07-18 09:15:00|90.76|90.72|90.97|90.95|91.02|90.99|90.71|90.68|77925
1658136000000|2022-07-18 09:20:00|90.96|90.9|91.12|91.09|91.14|91.1|90.92|90.89|187648
1658136300000|2022-07-18 09:25:00|91.13|91.1|90.98|90.95|91.21|91.14|90.87|90.82|229834
1658136600000|2022-07-18 09:30:00|91|90.96|90.72|90.67|91.06|91.01|90.66|90.62|255866
1658136900000|2022-07-18 09:35:00|90.75|90.69|90.77|90.73|90.8|90.78|90.68|90.64|126369
1658137200000|2022-07-18 09:40:00|90.76|90.74|90.68|90.66|90.81|90.78|90.59|90.53|122341
1658137500000|2022-07-18 09:45:00|90.67|90.63|90.9|90.86|90.9|90.86|90.59|90.57|120018
1658137800000|2022-07-18 09:50:00|90.91|90.87|90.72|90.69|90.94|90.89|90.71|90.65|66747
1658138100000|2022-07-18 09:55:00|90.71|90.68|90.73|90.68|90.87|90.84|90.68|90.63|72325
1658138400000|2022-07-18 10:00:00|90.74|90.69|91.02|90.96|91.08|91.04|90.73|90.69|243470
1658138700000|2022-07-18 10:05:00|91.01|90.97|90.92|90.89|91.08|91.02|90.91|90.86|84640
1658139000000|2022-07-18 10:10:00|90.9|90.87|90.78|90.72|90.92|90.87|90.68|90.63|97849
1658139300000|2022-07-18 10:15:00|90.77|90.73|90.92|90.87|90.93|90.89|90.77|90.73|127127
1658139600000|2022-07-18 10:20:00|90.9|90.88|90.9|90.89|91.03|90.99|90.9|90.86|71491
1658139900000|2022-07-18 10:25:00|90.91|90.87|91.05|91.01|91.12|91.09|90.87|90.86|132718
1658140200000|2022-07-18 10:30:00|91.04|91|91.16|91.12|91.17|91.13|90.98|90.93|65391
1658140500000|2022-07-18 10:35:00|91.18|91.13|91.06|91|91.25|91.2|90.93|90.88|107854
1658140800000|2022-07-18 10:40:00|91.04|91.01|90.9|90.85|91.07|91.02|90.87|90.81|111461
1658141100000|2022-07-18 10:45:00|90.92|90.86|91.07|91.01|91.14|91.11|90.92|90.86|129090
1658141400000|2022-07-18 10:50:00|91.08|91|91.08|91.06|91.21|91.17|91.08|91|48553
1658141700000|2022-07-18 10:55:00|91.09|91.05|91.03|90.99|91.1|91.05|90.98|90.93|55568
1658142000000|2022-07-18 11:00:00|91.04|91|91.02|90.98|91.05|91.02|90.91|90.88|95933
1658142300000|2022-07-18 11:05:00|91.03|91|91.06|91.02|91.15|91.1|91.03|90.97|88835
1658142600000|2022-07-18 11:10:00|91.04|91|90.93|90.9|91.05|91.01|90.89|90.85|33062
1658142900000|2022-07-18 11:15:00|90.94|90.91|91.11|91.09|91.12|91.1|90.94|90.91|55723
1658143200000|2022-07-18 11:20:00|91.12|91.1|91.13|91.11|91.17|91.13|91.1|91.07|43002
1658143500000|2022-07-18 11:25:00|91.12|91.09|91.14|91.07|91.15|91.11|91.06|91.03|37900
1658143800000|2022-07-18 11:30:00|91.13|91.08|91.13|91.09|91.15|91.13|90.96|90.92|72622
1658144100000|2022-07-18 11:35:00|91.15|91.11|91.12|91.08|91.15|91.12|91.05|91.01|106695
1658144400000|2022-07-18 11:40:00|91.13|91.1|91.02|90.97|91.14|91.12|90.99|90.95|70379
1658144700000|2022-07-18 11:45:00|91|90.96|91.2|91.15|91.25|91.2|91|90.96|105937
1658145000000|2022-07-18 11:50:00|91.19|91.14|90.96|90.9|91.19|91.14|90.94|90.9|25382
1658145300000|2022-07-18 11:55:00|90.95|90.89|90.77|90.74|90.96|90.92|90.74|90.7|41830
1658145600000|2022-07-18 12:00:00|90.76|90.75|91.05|90.98|91.06|91.02|90.76|90.7|160322
1658145900000|2022-07-18 12:05:00|91.06|91.01|91.14|91.1|91.28|91.22|90.99|90.95|144587
1658146200000|2022-07-18 12:10:00|91.13|91.08|91.03|90.99|91.23|91.17|91.02|90.96|199577
1658146500000|2022-07-18 12:15:00|91.02|91|91.01|90.96|91.13|91.1|90.99|90.93|86645
1658146800000|2022-07-18 12:20:00|91|90.95|91.03|90.98|91.21|91.17|90.99|90.94|199425
1658147100000|2022-07-18 12:25:00|91.04|90.99|91.03|90.98|91.05|91.01|90.97|90.91|212104
1658147400000|2022-07-18 12:30:00|91.02|90.97|91.04|91.02|91.29|91.25|91|90.93|156338
1658147700000|2022-07-18 12:35:00|91.06|90.99|91.05|91|91.11|91.08|90.96|90.92|460874
1658148000000|2022-07-18 12:40:00|91.04|90.98|91.17|91.14|91.19|91.14|91|90.94|57775
1658148300000|2022-07-18 12:45:00|91.19|91.15|91.15|91.1|91.19|91.17|90.99|90.92|47831
1658148600000|2022-07-18 12:50:00|91.14|91.09|91.05|91.02|91.15|91.09|91.02|90.99|35058
1658148900000|2022-07-18 12:55:00|91.04|91.03|91.22|91.18|91.23|91.18|91.01|90.97|44420
1658149200000|2022-07-18 13:00:00|91.2|91.16|91.12|91.07|91.33|91.26|91.12|91.06|86796
1658149500000|2022-07-18 13:05:00|91.13|91.08|91.21|91.17|91.29|91.22|91.08|91.04|35226
1658149800000|2022-07-18 13:10:00|91.2|91.18|91.08|91.05|91.21|91.18|91.07|91.04|4824
1658150100000|2022-07-18 13:15:00|91.07|91.06|91.24|91.2|91.29|91.24|91.07|91.06|63524
1658150400000|2022-07-18 13:20:00|91.25|91.21|91.12|91.08|91.31|91.26|91.11|91.06|72565
1658150700000|2022-07-18 13:25:00|91.13|91.09|91.28|91.25|91.34|91.31|91.13|91.09|103442
1658151000000|2022-07-18 13:30:00|91.27|91.24|91.62|91.56|91.87|91.78|91.23|91.19|311719
1658151300000|2022-07-18 13:35:00|91.6|91.57|91.64|91.59|91.93|91.88|91.6|91.57|306057
1658151600000|2022-07-18 13:40:00|91.66|91.6|91.8|91.76|91.83|91.79|91.5|91.45|115199
1658151900000|2022-07-18 13:45:00|91.79|91.75|91.91|91.87|92.1|92.08|91.74|91.69|359701
1658152200000|2022-07-18 13:50:00|91.94|91.86|91.96|91.93|92.04|92.01|91.78|91.75|142197
1658152500000|2022-07-18 13:55:00|91.97|91.94|91.93|91.92|92.15|92.09|91.92|91.88|180055
1658152800000|2022-07-18 14:00:00|91.92|91.9|92|91.96|92.07|92.02|91.81|91.76|175033
1658153100000|2022-07-18 14:05:00|91.99|91.97|92.16|92.15|92.2|92.18|91.86|91.82|282944
1658153400000|2022-07-18 14:10:00|92.18|92.13|92.29|92.25|92.3|92.27|91.94|91.9|245328
1658153700000|2022-07-18 14:15:00|92.28|92.26|92.38|92.33|92.58|92.51|92.17|92.12|153201
1658154000000|2022-07-18 14:20:00|92.37|92.31|92.55|92.53|92.57|92.53|92.32|92.28|134256
1658154300000|2022-07-18 14:25:00|92.54|92.51|92.09|92.06|92.61|92.56|92.08|92.06|205356
1658154600000|2022-07-18 14:30:00|92.11|92.07|92.27|92.22|92.39|92.33|92.06|92.04|71731
1658154900000|2022-07-18 14:35:00|92.26|92.21|92.46|92.42|92.49|92.44|92.26|92.21|321868
1658155200000|2022-07-18 14:40:00|92.45|92.41|92.37|92.32|92.55|92.52|92.32|92.27|324625
1658155500000|2022-07-18 14:45:00|92.4|92.33|92.32|92.3|92.49|92.45|92.25|92.19|368497
1658155800000|2022-07-18 14:50:00|92.35|92.32|92.46|92.45|92.55|92.53|92.32|92.29|490899
1658156100000|2022-07-18 14:55:00|92.45|92.44|92.7|92.69|92.79|92.75|92.45|92.44|476087
1658156400000|2022-07-18 15:00:00|92.69|92.68|92.78|92.74|92.78|92.74|92.54|92.49|184433
1658156700000|2022-07-18 15:05:00|92.8|92.75|92.33|92.28|92.82|92.76|92.26|92.22|750956
1658157000000|2022-07-18 15:10:00|92.32|92.29|91.65|91.64|92.33|92.3|91.51|91.46|1501525
1658157300000|2022-07-18 15:15:00|91.68|91.62|91.5|91.45|91.81|91.76|91.09|91.04|612053
1658157600000|2022-07-18 15:20:00|91.51|91.46|91.82|91.81|91.88|91.84|91.51|91.46|494548
1658157900000|2022-07-18 15:25:00|91.8|91.8|91.85|91.81|91.9|91.86|91.7|91.68|224927
1658214000000|2022-07-19 07:00:00|91.27|91|91.06|90.96|91.36|91.14|90.33|90|256067
1658214300000|2022-07-19 07:05:00|91.15|90.94|91.19|91.08|91.62|91.42|91.09|90.94|75098
1658214600000|2022-07-19 07:10:00|91.2|91.09|90.97|90.9|91.52|91.48|90.82|90.72|273151
1658214900000|2022-07-19 07:15:00|90.96|90.91|90.39|90.29|91.1|91.03|90.28|90.22|266724
1658215200000|2022-07-19 07:20:00|90.37|90.28|90.61|90.55|90.84|90.74|90.29|90.21|48480
1658215500000|2022-07-19 07:25:00|90.62|90.56|90.8|90.7|90.98|90.89|90.56|90.45|52051
1658215800000|2022-07-19 07:30:00|90.83|90.69|90.7|90.62|90.84|90.76|90.37|90.28|188380
1658216100000|2022-07-19 07:35:00|90.67|90.59|90.59|90.53|90.86|90.79|90.52|90.44|67826
1658216400000|2022-07-19 07:40:00|90.58|90.54|90.36|90.31|90.63|90.56|90.35|90.29|98335
1658216700000|2022-07-19 07:45:00|90.37|90.32|90.95|90.88|91.11|91.04|90.35|90.31|32466
1658217000000|2022-07-19 07:50:00|90.96|90.85|90.64|90.56|90.98|90.91|90.63|90.55|19048
1658217300000|2022-07-19 07:55:00|90.62|90.55|90.97|90.9|90.99|90.92|90.55|90.51|81338
1658217600000|2022-07-19 08:00:00|90.98|90.87|91.25|91.17|91.39|91.32|90.84|90.81|75243
1658217900000|2022-07-19 08:05:00|91.26|91.19|91.62|91.54|91.7|91.64|91.19|91.14|95954
1658218200000|2022-07-19 08:10:00|91.64|91.55|91.5|91.43|91.64|91.56|91.45|91.37|40120
1658218500000|2022-07-19 08:15:00|91.51|91.42|91.45|91.4|91.62|91.55|91.43|91.4|72397
1658218800000|2022-07-19 08:20:00|91.47|91.41|91.66|91.62|91.7|91.65|91.44|91.4|39632
1658219100000|2022-07-19 08:25:00|91.7|91.63|91.38|91.33|91.73|91.69|91.38|91.33|46020
1658219400000|2022-07-19 08:30:00|91.37|91.31|91.59|91.54|91.61|91.54|91.2|91.13|66068
1658219700000|2022-07-19 08:35:00|91.58|91.55|91.58|91.52|91.75|91.67|91.5|91.43|42379
1658220000000|2022-07-19 08:40:00|91.57|91.53|91.32|91.28|91.65|91.59|91.31|91.26|53317
1658220300000|2022-07-19 08:45:00|91.31|91.29|91.32|91.25|91.44|91.38|91.22|91.14|31811
1658220600000|2022-07-19 08:50:00|91.33|91.27|91.38|91.35|91.6|91.53|91.31|91.25|701466
1658220900000|2022-07-19 08:55:00|91.39|91.36|91.53|91.46|91.54|91.49|91.38|91.34|74419
1658221200000|2022-07-19 09:00:00|91.54|91.47|91.71|91.64|91.73|91.66|91.42|91.37|49077
1658221500000|2022-07-19 09:05:00|91.7|91.63|91.48|91.42|91.73|91.65|91.44|91.37|67938
1658221800000|2022-07-19 09:10:00|91.5|91.43|91.54|91.49|91.59|91.52|91.38|91.32|32563
1658222100000|2022-07-19 09:15:00|91.57|91.5|91.44|91.38|91.59|91.54|91.42|91.37|105889
1658222400000|2022-07-19 09:20:00|91.45|91.39|91.75|91.69|91.89|91.83|91.41|91.35|149802
1658222700000|2022-07-19 09:25:00|91.76|91.7|91.88|91.85|91.94|91.87|91.71|91.68|37899
1658223000000|2022-07-19 09:30:00|91.89|91.84|91.73|91.67|91.9|91.85|91.7|91.64|100952
1658223300000|2022-07-19 09:35:00|91.72|91.69|91.81|91.77|91.84|91.78|91.68|91.64|37810
1658223600000|2022-07-19 09:40:00|91.8|91.76|91.91|91.86|91.92|91.9|91.74|91.69|101882
1658223900000|2022-07-19 09:45:00|91.9|91.85|91.85|91.8|91.91|91.86|91.72|91.69|19967
1658224200000|2022-07-19 09:50:00|91.84|91.81|91.95|91.92|92|91.97|91.84|91.8|30907
1658224500000|2022-07-19 09:55:00|91.94|91.91|91.75|91.74|91.95|91.92|91.73|91.7|21479
1658224800000|2022-07-19 10:00:00|91.74|91.73|91.81|91.75|92|91.98|91.7|91.63|98615
1658225100000|2022-07-19 10:05:00|91.8|91.74|92.04|92|92.06|92|91.77|91.72|45674
1658225400000|2022-07-19 10:10:00|92.06|91.98|92.03|91.98|92.1|92.05|91.87|91.81|73328
1658225700000|2022-07-19 10:15:00|92.02|91.95|91.82|91.77|92.06|91.99|91.82|91.76|31881
1658226000000|2022-07-19 10:20:00|91.83|91.78|91.99|91.93|92.03|91.99|91.81|91.78|35021
1658226300000|2022-07-19 10:25:00|91.98|91.9|92.02|91.95|92.1|92.04|91.78|91.73|49440
1658226600000|2022-07-19 10:30:00|92.03|91.96|92.23|92.17|92.23|92.17|91.99|91.95|17361
1658226900000|2022-07-19 10:35:00|92.22|92.18|92.22|92.15|92.26|92.19|92.11|92.05|51776
1658227200000|2022-07-19 10:40:00|92.21|92.16|92.16|92.12|92.23|92.16|92.08|92.04|64957
1658227500000|2022-07-19 10:45:00|92.19|92.13|92.18|92.12|92.32|92.26|92.14|92.09|67492
1658227800000|2022-07-19 10:50:00|92.19|92.13|92.41|92.32|92.44|92.37|92.1|92.04|85930
1658228100000|2022-07-19 10:55:00|92.42|92.34|92.26|92.19|92.48|92.39|92.23|92.16|39185
1658228400000|2022-07-19 11:00:00|92.27|92.18|92.33|92.28|92.37|92.3|92.1|92.04|78057
1658228700000|2022-07-19 11:05:00|92.32|92.29|92.28|92.23|92.4|92.32|92.25|92.23|60471
1658229000000|2022-07-19 11:10:00|92.27|92.21|92.45|92.39|92.46|92.4|92.24|92.2|47903
1658229300000|2022-07-19 11:15:00|92.46|92.4|92.34|92.31|92.5|92.44|92.34|92.28|59802
1658229600000|2022-07-19 11:20:00|92.33|92.29|92.39|92.35|92.4|92.35|92.24|92.19|39812
1658229900000|2022-07-19 11:25:00|92.38|92.33|92.52|92.46|92.64|92.57|92.34|92.31|196665
1658230200000|2022-07-19 11:30:00|92.54|92.47|92.57|92.51|92.65|92.59|92.45|92.39|80218
1658230500000|2022-07-19 11:35:00|92.56|92.5|92.44|92.39|92.58|92.55|92.44|92.38|99587
1658230800000|2022-07-19 11:40:00|92.43|92.38|92.33|92.27|92.44|92.4|92.23|92.19|38784
1658231100000|2022-07-19 11:45:00|92.32|92.29|92.32|92.3|92.46|92.41|92.31|92.29|76844
1658231400000|2022-07-19 11:50:00|92.33|92.31|92.44|92.39|92.54|92.49|92.3|92.25|54994
1658231700000|2022-07-19 11:55:00|92.43|92.4|92.36|92.3|92.52|92.46|92.36|92.3|31895
1658232000000|2022-07-19 12:00:00|92.34|92.31|92.38|92.34|92.39|92.35|92.27|92.21|15441
1658232300000|2022-07-19 12:05:00|92.37|92.35|92.34|92.3|92.57|92.52|92.34|92.28|51130
1658232600000|2022-07-19 12:10:00|92.33|92.31|92.34|92.3|92.4|92.35|92.3|92.24|19057
1658232900000|2022-07-19 12:15:00|92.35|92.31|92.46|92.42|92.51|92.45|92.34|92.31|61370
1658233200000|2022-07-19 12:20:00|92.47|92.43|92.4|92.36|92.48|92.44|92.33|92.31|141333
1658233500000|2022-07-19 12:25:00|92.41|92.37|92.37|92.33|92.45|92.39|92.33|92.3|58166
1658233800000|2022-07-19 12:30:00|92.38|92.31|92.39|92.36|92.45|92.4|92.36|92.31|15767
1658234100000|2022-07-19 12:35:00|92.38|92.35|92.23|92.2|92.48|92.44|92.22|92.17|174630
1658234400000|2022-07-19 12:40:00|92.22|92.19|92.33|92.27|92.37|92.33|92.2|92.17|26074
1658234700000|2022-07-19 12:45:00|92.32|92.29|92.45|92.39|92.46|92.4|92.31|92.26|33197
1658235000000|2022-07-19 12:50:00|92.44|92.38|92.4|92.35|92.48|92.43|92.26|92.21|101202
1658235300000|2022-07-19 12:55:00|92.39|92.33|92.46|92.41|92.48|92.45|92.32|92.27|36564
1658235600000|2022-07-19 13:00:00|92.47|92.43|92.45|92.4|92.48|92.45|92.38|92.34|24099
1658235900000|2022-07-19 13:05:00|92.46|92.39|92.35|92.3|92.46|92.39|92.29|92.23|42770
1658236200000|2022-07-19 13:10:00|92.34|92.29|92.44|92.39|92.55|92.5|92.3|92.25|81997
1658236500000|2022-07-19 13:15:00|92.45|92.4|92.57|92.53|92.7|92.64|92.4|92.38|52063
1658236800000|2022-07-19 13:20:00|92.58|92.54|92.75|92.7|92.76|92.7|92.58|92.54|13077
1658237100000|2022-07-19 13:25:00|92.76|92.71|92.63|92.59|92.76|92.72|92.57|92.55|58563
1658237400000|2022-07-19 13:30:00|92.62|92.57|92.96|92.93|92.99|92.94|92.5|92.46|203590
1658237700000|2022-07-19 13:35:00|92.98|92.94|93.52|93.48|93.57|93.49|92.94|92.88|1744500
1658238000000|2022-07-19 13:40:00|93.56|93.49|93.56|93.51|93.71|93.68|93.44|93.42|373442
1658238300000|2022-07-19 13:45:00|93.57|93.52|93.19|93.14|93.64|93.59|93|92.97|342860
1658238600000|2022-07-19 13:50:00|93.16|93.15|93.26|93.21|93.48|93.42|93.16|93.14|166532
1658238900000|2022-07-19 13:55:00|93.27|93.22|93.25|93.23|93.34|93.28|93.09|93.05|176154
1658239200000|2022-07-19 14:00:00|93.24|93.24|93.15|93.12|93.28|93.24|93.09|93.04|126586
1658239500000|2022-07-19 14:05:00|93.14|93.1|92.9|92.85|93.14|93.11|92.76|92.75|161631
1658239800000|2022-07-19 14:10:00|92.92|92.88|93.66|93.6|93.68|93.63|92.88|92.84|178151
1658240100000|2022-07-19 14:15:00|93.65|93.58|93.97|93.93|94|93.96|93.5|93.46|682324
1658240400000|2022-07-19 14:20:00|93.99|93.94|93.81|93.75|94.46|94.4|93.8|93.74|736735
1658240700000|2022-07-19 14:25:00|93.82|93.77|93.67|93.62|94.08|94.04|93.67|93.62|129196
1658241000000|2022-07-19 14:30:00|93.69|93.63|93.62|93.56|93.94|93.87|93.56|93.53|216883
1658241300000|2022-07-19 14:35:00|93.61|93.58|93.5|93.46|93.66|93.61|93.39|93.34|119805
1658241600000|2022-07-19 14:40:00|93.49|93.48|93.53|93.49|93.54|93.5|93.37|93.3|122725
1658241900000|2022-07-19 14:45:00|93.52|93.5|93.83|93.76|93.85|93.79|93.5|93.47|81163
1658242200000|2022-07-19 14:50:00|93.81|93.79|93.63|93.57|93.96|93.9|93.56|93.51|390188
1658242500000|2022-07-19 14:55:00|93.64|93.59|93.56|93.52|93.72|93.66|93.48|93.41|237825
1658242800000|2022-07-19 15:00:00|93.55|93.54|93.61|93.55|93.83|93.77|93.53|93.47|238641
1658243100000|2022-07-19 15:05:00|93.62|93.56|93.49|93.44|93.82|93.79|93.48|93.44|565928
1658243400000|2022-07-19 15:10:00|93.5|93.45|93.58|93.55|93.63|93.58|93.46|93.42|125880
1658243700000|2022-07-19 15:15:00|93.59|93.54|93.62|93.59|93.67|93.62|93.48|93.46|135603
1658244000000|2022-07-19 15:20:00|93.64|93.6|93.85|93.83|93.97|93.92|93.53|93.49|375828
1658244300000|2022-07-19 15:25:00|93.86|93.84|93.62|93.58|93.9|93.88|93.62|93.57|786337
1658300400000|2022-07-20 07:00:00|94.78|93.92|94.29|94.17|94.8|94.43|93.96|93.85|439807
1658300700000|2022-07-20 07:05:00|94.3|94.18|94.25|94.18|94.74|94.65|94.17|94.07|154219
1658301000000|2022-07-20 07:10:00|94.28|94.21|94.16|94.07|94.38|94.29|93.58|93.47|469130
1658301300000|2022-07-20 07:15:00|94.13|94.04|94.24|94.19|94.68|94.58|94.03|93.94|187506
1658301600000|2022-07-20 07:20:00|94.23|94.18|94.15|94.05|94.48|94.42|94.01|93.93|273108
1658301900000|2022-07-20 07:25:00|94.19|94.04|93.88|93.79|94.19|94.1|93.63|93.54|187363
1658302200000|2022-07-20 07:30:00|93.87|93.8|94|93.92|94.22|94.15|93.83|93.79|103683
1658302500000|2022-07-20 07:35:00|94.01|93.91|93.83|93.77|94.04|93.95|93.68|93.61|229468
1658302800000|2022-07-20 07:40:00|93.85|93.78|92.97|92.89|93.9|93.79|92.96|92.83|495355
1658303100000|2022-07-20 07:45:00|92.95|92.9|92.71|92.67|93.19|93.11|92.53|92.49|499186
1658303400000|2022-07-20 07:50:00|92.75|92.68|93.22|93.16|93.44|93.35|92.71|92.64|106463
1658303700000|2022-07-20 07:55:00|93.2|93.15|92.86|92.78|93.24|93.16|92.85|92.77|178879
1658304000000|2022-07-20 08:00:00|92.84|92.75|93.14|93.08|93.19|93.12|92.74|92.67|23051
1658304300000|2022-07-20 08:05:00|93.15|93.09|93.41|93.33|93.45|93.38|93.09|93.05|76949
1658304600000|2022-07-20 08:10:00|93.38|93.32|92.98|92.9|93.41|93.35|92.98|92.9|58645
1658304900000|2022-07-20 08:15:00|92.95|92.91|92.81|92.73|93.29|93.18|92.68|92.61|122301
1658305200000|2022-07-20 08:20:00|92.8|92.74|92.85|92.8|92.9|92.84|92.77|92.73|178448
1658305500000|2022-07-20 08:25:00|92.84|92.77|93.08|93|93.11|93.07|92.76|92.7|108616
1658305800000|2022-07-20 08:30:00|93.07|92.99|93.2|93.13|93.27|93.2|92.96|92.92|45338
1658306100000|2022-07-20 08:35:00|93.22|93.15|93.28|93.2|93.35|93.28|93.11|93.04|26409
1658306400000|2022-07-20 08:40:00|93.29|93.21|93.39|93.33|93.45|93.35|93.27|93.2|11278
1658306700000|2022-07-20 08:45:00|93.38|93.31|93.4|93.32|93.4|93.37|93.24|93.18|52907
1658307000000|2022-07-20 08:50:00|93.39|93.33|93.29|93.24|93.39|93.33|93.22|93.14|22856
1658307300000|2022-07-20 08:55:00|93.3|93.25|93.51|93.43|93.53|93.46|93.29|93.25|186933
1658307600000|2022-07-20 09:00:00|93.5|93.44|93.61|93.56|93.74|93.68|93.5|93.43|80779
1658307900000|2022-07-20 09:05:00|93.6|93.55|93.4|93.36|93.64|93.55|93.4|93.33|90613
1658308200000|2022-07-20 09:10:00|93.39|93.34|93.79|93.73|94.05|93.74|93.39|93.33|526723
1658308500000|2022-07-20 09:15:00|93.78|93.75|93.44|93.39|93.83|93.77|93.44|93.38|62045
1658308800000|2022-07-20 09:20:00|93.43|93.38|93.16|93.11|93.54|93.45|93.12|93.1|96039
1658309100000|2022-07-20 09:25:00|93.19|93.12|92.85|92.8|93.23|93.19|92.85|92.79|66126
1658309400000|2022-07-20 09:30:00|92.84|92.79|92.96|92.94|93.06|92.98|92.79|92.74|111309
1658309700000|2022-07-20 09:35:00|92.95|92.95|93.11|93.07|93.2|93.12|92.93|92.92|117064
1658310000000|2022-07-20 09:40:00|93.1|93.06|93.07|93.04|93.16|93.11|93.02|93|58695
1658310300000|2022-07-20 09:45:00|93.09|93.05|92.96|92.91|93.14|93.08|92.94|92.91|96922
1658310600000|2022-07-20 09:50:00|92.95|92.92|93.08|93.04|93.08|93.04|92.94|92.91|117170
1658310900000|2022-07-20 09:55:00|93.07|93.05|93.2|93.16|93.23|93.16|93.05|93.02|48225
1658311200000|2022-07-20 10:00:00|93.19|93.14|93.17|93.13|93.25|93.19|93.01|92.96|78667
1658311500000|2022-07-20 10:05:00|93.2|93.15|93.06|93.04|93.32|93.25|93.06|93.04|30007
1658311800000|2022-07-20 10:10:00|93.05|93.01|92.95|92.91|93.21|93.14|92.91|92.86|42348
1658312100000|2022-07-20 10:15:00|92.94|92.9|93.13|93.1|93.18|93.11|92.89|92.87|61426
1658312400000|2022-07-20 10:20:00|93.15|93.12|92.98|92.92|93.23|93.16|92.93|92.9|13466
1658312700000|2022-07-20 10:25:00|92.99|92.93|92.8|92.78|93.06|93|92.8|92.78|134873
1658313000000|2022-07-20 10:30:00|92.81|92.79|92.1|92.03|92.84|92.82|92.07|92.02|213126
1658313300000|2022-07-20 10:35:00|92.09|92.02|92.16|92.11|92.19|92.16|92.06|92.02|72611
1658313600000|2022-07-20 10:40:00|92.18|92.1|92.36|92.29|92.54|92.47|92.09|92.02|416835
1658313900000|2022-07-20 10:45:00|92.33|92.28|92.14|92.08|92.36|92.29|92.06|92|36052
1658314200000|2022-07-20 10:50:00|92.13|92.09|92.38|92.29|92.44|92.33|92.08|92.01|90816
1658314500000|2022-07-20 10:55:00|92.35|92.3|92.57|92.54|92.68|92.6|92.31|92.28|36901
1658314800000|2022-07-20 11:00:00|92.6|92.55|92.64|92.59|92.83|92.74|92.5|92.47|131032
1658315100000|2022-07-20 11:05:00|92.67|92.6|92.95|92.9|93|92.92|92.63|92.59|92416
1658315400000|2022-07-20 11:10:00|92.94|92.91|93.07|93.03|93.13|93.07|92.8|92.75|195877
1658315700000|2022-07-20 11:15:00|93.06|93.01|93.13|93.08|93.31|93.27|93.02|92.97|193846
1658316000000|2022-07-20 11:20:00|93.14|93.09|93.04|92.97|93.21|93.16|92.96|92.92|30625
1658316300000|2022-07-20 11:25:00|93.05|92.99|93.07|93.04|93.16|93.11|92.95|92.93|44237
1658316600000|2022-07-20 11:30:00|93.06|93|92.9|92.88|93.06|93|92.83|92.79|113329
1658316900000|2022-07-20 11:35:00|92.89|92.86|92.65|92.61|92.89|92.86|92.51|92.47|256063
1658317200000|2022-07-20 11:40:00|92.68|92.63|92.36|92.32|92.72|92.65|92.35|92.32|153395
1658317500000|2022-07-20 11:45:00|92.37|92.33|92.49|92.44|92.69|92.65|92.34|92.32|76943
1658317800000|2022-07-20 11:50:00|92.48|92.43|92.57|92.52|92.62|92.57|92.39|92.37|81173
1658318100000|2022-07-20 11:55:00|92.58|92.53|92.54|92.48|92.62|92.57|92.5|92.45|13419
1658318400000|2022-07-20 12:00:00|92.51|92.46|92.69|92.64|92.71|92.66|92.51|92.46|29663
1658318700000|2022-07-20 12:05:00|92.68|92.63|92.85|92.83|92.92|92.87|92.61|92.57|59194
1658319000000|2022-07-20 12:10:00|92.84|92.8|92.71|92.68|92.87|92.82|92.59|92.56|27675
1658319300000|2022-07-20 12:15:00|92.7|92.69|92.46|92.42|92.86|92.8|92.44|92.42|37602
1658319600000|2022-07-20 12:20:00|92.47|92.43|91.98|91.92|92.5|92.47|91.82|91.8|346375
1658319900000|2022-07-20 12:25:00|91.95|91.9|92.02|91.97|92.12|92.08|91.82|91.75|108534
1658320200000|2022-07-20 12:30:00|92|91.93|92.12|92.05|92.46|92.4|91.9|91.84|83866
1658320500000|2022-07-20 12:35:00|92.11|92.03|92.13|92.08|92.15|92.09|91.92|91.84|107080
1658320800000|2022-07-20 12:40:00|92.14|92.09|92.09|92.03|92.32|92.26|92.02|91.98|73220
1658321100000|2022-07-20 12:45:00|92.08|92.02|92.16|92.11|92.29|92.23|91.97|91.92|43863
1658321400000|2022-07-20 12:50:00|92.15|92.09|92.45|92.37|92.62|92.6|92.12|92.07|141919
1658321700000|2022-07-20 12:55:00|92.49|92.38|92.25|92.18|92.55|92.48|92.22|92.15|69190
1658322000000|2022-07-20 13:00:00|92.21|92.16|92.23|92.2|92.28|92.22|92.05|92.04|39861
1658322300000|2022-07-20 13:05:00|92.25|92.21|92.1|92.07|92.27|92.22|92.1|92.05|33497
1658322600000|2022-07-20 13:10:00|92.11|92.08|92|91.95|92.18|92.13|91.97|91.94|48549
1658322900000|2022-07-20 13:15:00|91.99|91.94|92.09|92.05|92.1|92.06|91.83|91.77|75887
1658323200000|2022-07-20 13:20:00|92.08|92.04|92.15|92.08|92.19|92.12|91.96|91.94|98591
1658323500000|2022-07-20 13:25:00|92.14|92.11|92.11|92.09|92.21|92.14|92.04|92|61677
1658323800000|2022-07-20 13:30:00|92.1|92.08|92.13|92.11|92.14|92.11|91.58|91.54|531455
1658324100000|2022-07-20 13:35:00|92.14|92.12|92.29|92.25|92.48|92.42|92.11|92.07|226515
1658324400000|2022-07-20 13:40:00|92.27|92.26|91.9|91.85|92.34|92.3|91.76|91.71|1168060
1658324700000|2022-07-20 13:45:00|91.91|91.86|92.15|92.13|92.21|92.15|91.62|91.59|574318
1658325000000|2022-07-20 13:50:00|92.19|92.12|92.05|92.01|92.28|92.23|92|91.99|110081
1658325300000|2022-07-20 13:55:00|92.07|92.02|91.97|91.93|92.08|92.03|91.8|91.75|265779
1658325600000|2022-07-20 14:00:00|91.95|91.94|92.13|92.09|92.16|92.1|91.78|91.72|172858
1658325900000|2022-07-20 14:05:00|92.15|92.1|92.27|92.23|92.3|92.23|91.82|91.75|1586732
1658326200000|2022-07-20 14:10:00|92.29|92.22|92.19|92.15|92.31|92.28|92.11|92.06|148365
1658326500000|2022-07-20 14:15:00|92.18|92.14|91.95|91.93|92.21|92.16|91.91|91.88|126237
1658326800000|2022-07-20 14:20:00|91.94|91.92|92.19|92.15|92.21|92.16|91.93|91.91|228696
1658327100000|2022-07-20 14:25:00|92.18|92.14|92.3|92.24|92.36|92.31|92.18|92.14|244824
1658327400000|2022-07-20 14:30:00|92.29|92.25|92.52|92.48|92.57|92.52|92.18|92.14|328269
1658327700000|2022-07-20 14:35:00|92.51|92.49|92.42|92.38|92.52|92.5|92.33|92.29|284285
1658328000000|2022-07-20 14:40:00|92.41|92.37|92.36|92.33|92.57|92.51|92.22|92.16|1394256
1658328300000|2022-07-20 14:45:00|92.38|92.34|92.71|92.66|92.85|92.8|92.38|92.34|166603
1658328600000|2022-07-20 14:50:00|92.72|92.67|92.3|92.29|92.78|92.73|92.25|92.22|339804
1658328900000|2022-07-20 14:55:00|92.29|92.27|92.37|92.35|92.46|92.41|92.23|92.18|185509
1658329200000|2022-07-20 15:00:00|92.36|92.33|92.11|92.07|92.37|92.35|91.8|91.77|1385179
1658329500000|2022-07-20 15:05:00|92.13|92.08|92.31|92.28|92.35|92.31|92.05|92.03|88870
1658329800000|2022-07-20 15:10:00|92.3|92.26|92.08|92.04|92.36|92.32|92.03|92|120610
1658330100000|2022-07-20 15:15:00|92.07|92.05|92.1|92.08|92.15|92.12|92.04|92.01|130606
1658330400000|2022-07-20 15:20:00|92.12|92.09|92.06|92.05|92.15|92.14|91.98|91.96|165537
1658330700000|2022-07-20 15:25:00|92.07|92.06|92.19|92.15|92.21|92.16|91.94|91.91|505199
1658386800000|2022-07-21 07:00:00|93.08|92.63|93.01|92.9|93.45|93.15|92.31|92.05|572842
1658387100000|2022-07-21 07:05:00|92.99|92.87|93.79|93.73|93.82|93.74|92.99|92.86|372001
1658387400000|2022-07-21 07:10:00|93.78|93.71|92.82|92.67|93.79|93.71|92.77|92.67|228324
1658387700000|2022-07-21 07:15:00|92.81|92.7|93.47|93.38|93.48|93.38|92.59|92.53|150229
1658388000000|2022-07-21 07:20:00|93.48|93.4|93.36|93.3|93.64|93.54|93.26|93.16|139301
1658388300000|2022-07-21 07:25:00|93.35|93.32|92.85|92.81|93.41|93.32|92.78|92.75|130105
1658388600000|2022-07-21 07:30:00|92.87|92.82|92.77|92.71|93.02|93|92.57|92.54|191275
1658388900000|2022-07-21 07:35:00|92.76|92.72|93.33|93.28|93.36|93.29|92.58|92.56|221863
1658389200000|2022-07-21 07:40:00|93.36|93.29|92.55|92.51|93.4|93.31|92.48|92.41|113631
1658389500000|2022-07-21 07:45:00|92.57|92.52|92.64|92.56|92.88|92.78|92.49|92.43|55774
1658389800000|2022-07-21 07:50:00|92.61|92.55|92.48|92.41|92.68|92.58|92.23|92.18|223830
1658390100000|2022-07-21 07:55:00|92.49|92.43|92.44|92.39|92.55|92.48|92.25|92.19|312294
1658390400000|2022-07-21 08:00:00|92.46|92.41|92.45|92.44|92.73|92.67|92.4|92.34|128217
1658390700000|2022-07-21 08:05:00|92.44|92.43|92.47|92.39|92.59|92.55|92.26|92.19|94353
1658391000000|2022-07-21 08:10:00|92.46|92.4|92.46|92.4|92.67|92.6|92.26|92.19|71145
1658391300000|2022-07-21 08:15:00|92.45|92.39|92.25|92.23|92.46|92.4|92.16|92.11|107207
1658391600000|2022-07-21 08:20:00|92.24|92.2|91.94|91.92|92.24|92.2|91.93|91.91|178826
1658391900000|2022-07-21 08:25:00|91.95|91.93|91.92|91.9|92.13|92.09|91.8|91.76|203834
1658392200000|2022-07-21 08:30:00|91.91|91.91|91.96|91.91|92.06|92.01|91.84|91.8|98162
1658392500000|2022-07-21 08:35:00|91.94|91.92|91.82|91.76|92.07|92.02|91.4|91.39|220083
1658392800000|2022-07-21 08:40:00|91.81|91.73|91.63|91.59|92|91.92|91.48|91.44|138706
1658393100000|2022-07-21 08:45:00|91.66|91.6|91.97|91.91|92.06|92|91.63|91.59|107363
1658393400000|2022-07-21 08:50:00|91.96|91.89|92.07|91.99|92.14|92.07|91.92|91.87|48643
1658393700000|2022-07-21 08:55:00|92.09|92|92.16|92.1|92.33|92.26|92.03|91.96|99092
1658394000000|2022-07-21 09:00:00|92.17|92.11|92.15|92.11|92.17|92.14|92.04|92|30527
1658394300000|2022-07-21 09:05:00|92.14|92.08|92.46|92.41|92.5|92.45|92.06|92|186879
1658394600000|2022-07-21 09:10:00|92.47|92.42|92.84|92.79|92.84|92.8|92.43|92.37|226789
1658394900000|2022-07-21 09:15:00|92.83|92.8|92.68|92.64|92.86|92.81|92.59|92.51|89151
1658395200000|2022-07-21 09:20:00|92.69|92.65|92.5|92.42|92.87|92.8|92.39|92.31|64430
1658395500000|2022-07-21 09:25:00|92.51|92.44|92.55|92.49|92.73|92.65|92.39|92.33|123356
1658395800000|2022-07-21 09:30:00|92.56|92.51|92.74|92.69|92.86|92.79|92.55|92.51|41729
1658396100000|2022-07-21 09:35:00|92.73|92.67|92.87|92.79|92.89|92.81|92.59|92.55|52352
1658396400000|2022-07-21 09:40:00|92.88|92.78|92.82|92.77|92.93|92.87|92.67|92.64|107007
1658396700000|2022-07-21 09:45:00|92.83|92.78|93|92.94|93.06|93.02|92.8|92.77|59159
1658397000000|2022-07-21 09:50:00|92.99|92.95|93.17|93.12|93.26|93.2|92.95|92.89|202369
1658397300000|2022-07-21 09:55:00|93.15|93.1|93.28|93.21|93.29|93.21|93.01|92.94|49389
1658397600000|2022-07-21 10:00:00|93.26|93.2|93.32|93.26|93.45|93.39|93.18|93.12|115695
1658397900000|2022-07-21 10:05:00|93.31|93.25|93.57|93.52|93.64|93.57|93.19|93.15|441309
1658398200000|2022-07-21 10:10:00|93.56|93.53|93.5|93.43|93.57|93.53|93.33|93.26|38838
1658398500000|2022-07-21 10:15:00|93.49|93.42|93.63|93.57|93.64|93.57|93.42|93.37|24575
1658398800000|2022-07-21 10:20:00|93.62|93.58|93.52|93.47|93.66|93.61|93.37|93.35|192579
1658399100000|2022-07-21 10:25:00|93.51|93.45|93.37|93.31|93.55|93.49|93.34|93.26|40989
1658399400000|2022-07-21 10:30:00|93.38|93.33|93.65|93.6|93.66|93.61|93.38|93.33|126630
1658399700000|2022-07-21 10:35:00|93.66|93.61|93.65|93.6|93.66|93.61|93.5|93.44|153412
1658400000000|2022-07-21 10:40:00|93.66|93.61|93.57|93.53|93.66|93.62|93.45|93.4|56527
1658400300000|2022-07-21 10:45:00|93.56|93.51|93.51|93.48|93.66|93.65|93.51|93.46|52299
1658400600000|2022-07-21 10:50:00|93.53|93.47|93.32|93.27|93.56|93.51|93.24|93.2|76944
1658400900000|2022-07-21 10:55:00|93.31|93.26|93.42|93.39|93.51|93.46|93.27|93.25|116712
1658401200000|2022-07-21 11:00:00|93.41|93.36|93.39|93.34|93.5|93.45|93.34|93.29|25747
1658401500000|2022-07-21 11:05:00|93.37|93.33|93.56|93.51|93.58|93.53|93.32|93.26|76650
1658401800000|2022-07-21 11:10:00|93.55|93.5|93.31|93.25|93.55|93.5|93.27|93.23|37592
1658402100000|2022-07-21 11:15:00|93.3|93.26|93.48|93.44|93.53|93.48|93.3|93.25|29039
1658402400000|2022-07-21 11:20:00|93.47|93.45|93.36|93.32|93.59|93.53|93.32|93.27|63536
1658402700000|2022-07-21 11:25:00|93.34|93.29|93.32|93.3|93.48|93.43|93.26|93.23|180116
1658403000000|2022-07-21 11:30:00|93.35|93.31|93.39|93.34|93.5|93.46|93.31|93.24|39886
1658403300000|2022-07-21 11:35:00|93.38|93.35|93.09|93.04|93.38|93.35|93.08|93.03|82164
1658403600000|2022-07-21 11:40:00|93.1|93.05|93.12|93.08|93.19|93.16|93.06|93.01|52436
1658403900000|2022-07-21 11:45:00|93.14|93.09|93.36|93.32|93.37|93.33|93.14|93.08|32643
1658404200000|2022-07-21 11:50:00|93.37|93.33|93.25|93.21|93.4|93.36|93.22|93.18|65299
1658404500000|2022-07-21 11:55:00|93.23|93.18|93.23|93.19|93.32|93.27|93.15|93.11|26210
1658404800000|2022-07-21 12:00:00|93.22|93.18|93.21|93.15|93.37|93.33|93.16|93.09|24900
1658405100000|2022-07-21 12:05:00|93.2|93.17|93.23|93.17|93.42|93.38|93.14|93.09|61228
1658405400000|2022-07-21 12:10:00|93.22|93.16|93.16|93.13|93.28|93.24|93.12|93.07|42495
1658405700000|2022-07-21 12:15:00|93.18|93.14|93.66|93.6|93.66|93.62|92.75|92.54|406722
1658406000000|2022-07-21 12:20:00|93.65|93.59|93.62|93.54|93.93|93.82|93.5|93.37|316459
1658406300000|2022-07-21 12:25:00|93.63|93.55|93.6|93.48|93.64|93.57|93.27|93.15|61640
1658406600000|2022-07-21 12:30:00|93.61|93.49|93.72|93.65|93.78|93.72|93.47|93.4|56583
1658406900000|2022-07-21 12:35:00|93.73|93.66|93.89|93.84|93.9|93.87|93.69|93.62|44664
1658407200000|2022-07-21 12:40:00|93.88|93.85|94.06|94.02|94.07|94.03|93.84|93.81|108925
1658407500000|2022-07-21 12:45:00|94.05|94.03|93.66|93.61|94.05|94.03|93.66|93.59|111219
1658407800000|2022-07-21 12:50:00|93.65|93.57|93.19|93.12|93.68|93.61|93.18|93.09|264399
1658408100000|2022-07-21 12:55:00|93.17|93.14|93.31|93.27|93.39|93.34|93.14|93.05|109577
1658408400000|2022-07-21 13:00:00|93.32|93.28|93.24|93.19|93.32|93.3|93.15|93.1|83260
1658408700000|2022-07-21 13:05:00|93.23|93.18|92.55|92.48|93.23|93.18|92.52|92.44|109718
1658409000000|2022-07-21 13:10:00|92.54|92.49|92.44|92.38|92.69|92.62|92.31|92.22|74942
1658409300000|2022-07-21 13:15:00|92.41|92.39|92.5|92.42|92.62|92.54|92.26|92.19|64768
1658409600000|2022-07-21 13:20:00|92.51|92.44|92.39|92.31|92.61|92.55|92.23|92.17|127140
1658409900000|2022-07-21 13:25:00|92.4|92.32|92.55|92.51|92.63|92.57|92.37|92.3|65351
1658410200000|2022-07-21 13:30:00|92.59|92.52|92.55|92.5|92.84|92.79|92.5|92.47|209937
1658410500000|2022-07-21 13:35:00|92.53|92.49|92.85|92.83|92.96|92.9|92.41|92.37|158385
1658410800000|2022-07-21 13:40:00|92.84|92.8|92.83|92.78|93.06|93.01|92.58|92.55|161669
1658411100000|2022-07-21 13:45:00|92.82|92.77|92.88|92.82|93|92.96|92.57|92.52|162001
1658411400000|2022-07-21 13:50:00|92.87|92.83|93.27|93.21|93.28|93.24|92.67|92.6|336046
1658411700000|2022-07-21 13:55:00|93.29|93.22|93.17|93.14|93.4|93.36|93.17|93.14|69201
1658412000000|2022-07-21 14:00:00|93.16|93.11|92.24|92.2|93.28|93.23|92.21|92.15|172776
1658412300000|2022-07-21 14:05:00|92.23|92.19|92.55|92.5|92.65|92.59|92.07|92.01|112666
1658412600000|2022-07-21 14:10:00|92.54|92.49|91.91|91.86|92.6|92.54|91.8|91.73|384513
1658412900000|2022-07-21 14:15:00|91.89|91.87|92.28|92.23|92.43|92.39|91.89|91.87|124231
1658413200000|2022-07-21 14:20:00|92.3|92.24|92.26|92.24|92.5|92.44|92.1|92.02|190198
1658413500000|2022-07-21 14:25:00|92.25|92.25|92.05|91.99|92.26|92.25|91.91|91.87|88732
1658413800000|2022-07-21 14:30:00|92.07|92.01|92.25|92.22|92.36|92.31|92.04|92|92334
1658414100000|2022-07-21 14:35:00|92.27|92.23|92.46|92.41|92.49|92.45|92.09|92.04|126569
1658414400000|2022-07-21 14:40:00|92.47|92.44|92.46|92.42|92.6|92.53|92.24|92.18|143677
1658414700000|2022-07-21 14:45:00|92.45|92.43|92.23|92.2|92.46|92.43|92.09|92.05|112717
1658415000000|2022-07-21 14:50:00|92.24|92.21|92.25|92.21|92.44|92.4|92.15|92.1|102258
1658415300000|2022-07-21 14:55:00|92.26|92.23|92.19|92.14|92.39|92.34|92.14|92.1|217673
1658415600000|2022-07-21 15:00:00|92.18|92.15|92.29|92.27|92.3|92.27|92.13|92.11|125537
1658415900000|2022-07-21 15:05:00|92.3|92.28|92.23|92.19|92.34|92.3|92.01|91.99|202658
1658416200000|2022-07-21 15:10:00|92.22|92.2|92.3|92.27|92.31|92.27|92.08|92.06|129849
1658416500000|2022-07-21 15:15:00|92.29|92.25|92.36|92.33|92.4|92.35|92.17|92.14|346420
1658416800000|2022-07-21 15:20:00|92.37|92.32|92.11|92.1|92.39|92.36|92.1|92.06|93804
1658417100000|2022-07-21 15:25:00|92.12|92.11|92.49|92.39|92.49|92.39|92.12|92.1|157751
1658473200000|2022-07-22 07:00:00|92.19|91.6|92.33|92.27|92.91|92.47|91.95|91.59|270982
1658473500000|2022-07-22 07:05:00|92.32|92.24|92.76|92.64|92.79|92.68|92.28|92.17|63665
1658473800000|2022-07-22 07:10:00|92.74|92.62|92.44|92.34|92.93|92.84|92.37|92.29|125257
1658474100000|2022-07-22 07:15:00|92.45|92.35|92.25|92.16|92.55|92.44|92.17|92.1|152559
1658474400000|2022-07-22 07:20:00|92.22|92.18|92.69|92.61|92.76|92.69|92.22|92.15|111656
1658474700000|2022-07-22 07:25:00|92.71|92.62|92.53|92.45|92.89|92.82|92.5|92.41|119586
1658475000000|2022-07-22 07:30:00|92.52|92.42|92.24|92.15|92.52|92.42|92|91.89|187177
1658475300000|2022-07-22 07:35:00|92.23|92.11|92.03|91.96|92.3|92.21|91.84|91.74|111919
1658475600000|2022-07-22 07:40:00|92.04|91.97|91.44|91.35|92.04|91.97|91.43|91.33|76324
1658475900000|2022-07-22 07:45:00|91.45|91.34|91.72|91.65|91.74|91.66|91.39|91.3|55844
1658476200000|2022-07-22 07:50:00|91.71|91.64|91.9|91.87|91.95|91.9|91.55|91.49|136294
1658476500000|2022-07-22 07:55:00|91.93|91.88|92.07|92.01|92.13|92.1|91.9|91.87|35731
1658476800000|2022-07-22 08:00:00|92.06|92.04|92.29|92.2|92.46|92.4|92.06|91.98|120319
1658477100000|2022-07-22 08:05:00|92.28|92.21|92.31|92.23|92.37|92.29|92.14|92.06|27202
1658477400000|2022-07-22 08:10:00|92.3|92.24|92.67|92.58|92.71|92.63|92.26|92.2|86993
1658477700000|2022-07-22 08:15:00|92.66|92.57|92.72|92.64|92.88|92.79|92.59|92.49|67641
1658478000000|2022-07-22 08:20:00|92.71|92.65|92.97|92.89|93|92.93|92.5|92.42|62171
1658478300000|2022-07-22 08:25:00|92.98|92.93|93.13|93.05|93.15|93.07|92.86|92.79|85660
1658478600000|2022-07-22 08:30:00|93.12|93.09|92.87|92.79|93.3|93.21|92.75|92.67|172845
1658478900000|2022-07-22 08:35:00|92.89|92.8|92.87|92.81|93.16|93.09|92.87|92.79|133860
1658479200000|2022-07-22 08:40:00|92.89|92.82|92.84|92.81|93.01|92.92|92.82|92.76|77555
1658479500000|2022-07-22 08:45:00|92.87|92.82|92.8|92.73|93.12|93.04|92.76|92.7|33784
1658479800000|2022-07-22 08:50:00|92.81|92.74|92.79|92.76|92.9|92.84|92.77|92.72|9540
1658480100000|2022-07-22 08:55:00|92.81|92.75|92.72|92.67|92.88|92.83|92.64|92.59|24195
1658480400000|2022-07-22 09:00:00|92.71|92.66|92.86|92.82|92.97|92.91|92.68|92.62|14065
1658480700000|2022-07-22 09:05:00|92.87|92.83|92.91|92.85|93.11|93.05|92.86|92.8|35495
1658481000000|2022-07-22 09:10:00|92.89|92.84|93.05|93|93.21|93.14|92.89|92.82|97577
1658481300000|2022-07-22 09:15:00|93.04|92.99|93.54|93.47|93.55|93.48|93.02|92.97|205341
1658481600000|2022-07-22 09:20:00|93.53|93.48|93.46|93.4|93.67|93.58|93.35|93.29|221847
1658481900000|2022-07-22 09:25:00|93.45|93.37|93.17|93.11|93.46|93.4|93.16|93.1|30471
1658482200000|2022-07-22 09:30:00|93.16|93.1|92.9|92.81|93.22|93.18|92.9|92.81|61033
1658482500000|2022-07-22 09:35:00|92.92|92.82|92.86|92.79|92.99|92.91|92.8|92.77|32515
1658482800000|2022-07-22 09:40:00|92.89|92.8|92.89|92.83|93.02|92.95|92.85|92.78|26510
1658483100000|2022-07-22 09:45:00|92.88|92.82|93.15|93.1|93.17|93.1|92.88|92.81|87076
1658483400000|2022-07-22 09:50:00|93.16|93.11|93.4|93.35|93.41|93.35|93.14|93.1|43706
1658483700000|2022-07-22 09:55:00|93.39|93.33|93.32|93.27|93.54|93.5|93.32|93.25|51251
1658484000000|2022-07-22 10:00:00|93.31|93.26|93.71|93.65|93.72|93.67|93.23|93.17|114505
1658484300000|2022-07-22 10:05:00|93.72|93.68|93.7|93.64|93.73|93.68|93.41|93.24|185030
1658484600000|2022-07-22 10:10:00|93.72|93.65|93.53|93.45|93.72|93.65|93.44|93.37|29376
1658484900000|2022-07-22 10:15:00|93.54|93.44|93.29|93.22|93.57|93.53|93.23|93.16|57417
1658485200000|2022-07-22 10:20:00|93.28|93.21|93.24|93.18|93.32|93.26|93.15|93.1|21277
1658485500000|2022-07-22 10:25:00|93.23|93.17|93.21|93.17|93.32|93.26|93.17|93.12|37000
1658485800000|2022-07-22 10:30:00|93.2|93.14|93.36|93.3|93.36|93.3|93.14|93.1|49977
1658486100000|2022-07-22 10:35:00|93.37|93.31|93.55|93.5|93.58|93.51|93.33|93.27|59262
1658486400000|2022-07-22 10:40:00|93.56|93.51|93.62|93.58|93.72|93.66|93.51|93.46|69900
1658486700000|2022-07-22 10:45:00|93.65|93.59|93.71|93.66|93.76|93.7|93.63|93.58|184553
1658487000000|2022-07-22 10:50:00|93.64|93.65|93.67|93.62|93.71|93.65|93.5|93.44|156561
1658487300000|2022-07-22 10:55:00|93.66|93.61|93.54|93.51|93.73|93.67|93.51|93.45|157288
1658487600000|2022-07-22 11:00:00|93.56|93.53|93.44|93.42|93.71|93.64|93.44|93.42|26778
1658487900000|2022-07-22 11:05:00|93.43|93.41|93.38|93.35|93.49|93.45|93.34|93.32|111594
1658488200000|2022-07-22 11:10:00|93.4|93.38|93.27|93.23|93.67|93.6|93.25|93.2|143401
1658488500000|2022-07-22 11:15:00|93.3|93.25|93.37|93.31|93.4|93.34|93.15|93.1|68457
1658488800000|2022-07-22 11:20:00|93.38|93.32|93.18|93.12|93.49|93.44|93.16|93.1|25351
1658489100000|2022-07-22 11:25:00|93.19|93.11|93.1|93.06|93.21|93.17|93.03|92.97|29868
1658489400000|2022-07-22 11:30:00|93.12|93.07|93.16|93.13|93.22|93.16|93.05|92.99|44707
1658489700000|2022-07-22 11:35:00|93.15|93.11|93.11|93.07|93.18|93.12|92.96|92.92|39229
1658490000000|2022-07-22 11:40:00|93.1|93.06|93.18|93.15|93.29|93.24|93.1|93.06|15108
1658490300000|2022-07-22 11:45:00|93.19|93.14|93.15|93.13|93.23|93.18|93.14|93.09|15875
1658490600000|2022-07-22 11:50:00|93.16|93.14|93.22|93.16|93.27|93.22|93.03|92.98|39741
1658490900000|2022-07-22 11:55:00|93.21|93.17|92.97|92.92|93.27|93.23|92.95|92.92|24727
1658491200000|2022-07-22 12:00:00|92.96|92.9|93.01|92.95|93.01|92.96|92.89|92.86|30892
1658491500000|2022-07-22 12:05:00|93|92.96|93.02|92.98|93.12|93.06|92.96|92.91|25740
1658491800000|2022-07-22 12:10:00|93|92.97|93.24|93.2|93.25|93.2|93|92.96|16030
1658492100000|2022-07-22 12:15:00|93.26|93.21|93.38|93.33|93.4|93.34|93.17|93.12|99840
1658492400000|2022-07-22 12:20:00|93.39|93.34|93.66|93.61|93.67|93.61|93.31|93.25|90636
1658492700000|2022-07-22 12:25:00|93.65|93.62|93.61|93.57|93.65|93.62|93.5|93.46|63861
1658493000000|2022-07-22 12:30:00|93.62|93.58|93.62|93.6|93.68|93.64|93.54|93.5|256885
1658493300000|2022-07-22 12:35:00|93.6|93.58|93.57|93.53|93.64|93.6|93.53|93.5|142547
1658493600000|2022-07-22 12:40:00|93.56|93.52|93.57|93.52|93.59|93.55|93.46|93.44|52223
1658493900000|2022-07-22 12:45:00|93.56|93.54|93.77|93.74|93.78|93.75|93.43|93.38|247999
1658494200000|2022-07-22 12:50:00|93.78|93.72|93.71|93.7|93.79|93.75|93.71|93.65|62208
1658494500000|2022-07-22 12:55:00|93.7|93.67|93.62|93.59|93.7|93.69|93.6|93.55|59865
1658494800000|2022-07-22 13:00:00|93.64|93.6|93.93|93.91|93.95|93.93|93.63|93.6|250852
1658495100000|2022-07-22 13:05:00|93.94|93.92|94|93.96|94|93.97|93.83|93.78|118420
1658495400000|2022-07-22 13:10:00|93.99|93.97|93.92|93.87|94|93.98|93.82|93.77|164209
1658495700000|2022-07-22 13:15:00|93.91|93.85|93.88|93.82|94.07|94.01|93.82|93.78|160367
1658496000000|2022-07-22 13:20:00|93.9|93.83|93.98|93.94|93.98|93.94|93.74|93.71|188678
1658496300000|2022-07-22 13:25:00|93.96|93.93|94.05|94|94.24|94.16|93.9|93.86|235002
1658496600000|2022-07-22 13:30:00|94.04|93.98|93.66|93.62|94.12|94.06|93.62|93.56|260080
1658496900000|2022-07-22 13:35:00|93.65|93.59|93.8|93.77|94.04|93.98|93.58|93.54|153189
1658497200000|2022-07-22 13:40:00|93.79|93.76|93.61|93.55|93.9|93.85|93.58|93.54|101585
1658497500000|2022-07-22 13:45:00|93.59|93.56|93.36|93.31|93.65|93.6|93.06|93.03|359789
1658497800000|2022-07-22 13:50:00|93.38|93.32|93.1|93.05|93.54|93.5|93.03|93|76188
1658498100000|2022-07-22 13:55:00|93.09|93.06|92.76|92.7|93.1|93.06|92.72|92.68|239767
1658498400000|2022-07-22 14:00:00|92.74|92.71|93.03|93.02|93.18|93.12|92.68|92.63|149123
1658498700000|2022-07-22 14:05:00|93.02|93|92.87|92.82|93.06|93.03|92.79|92.74|362526
1658499000000|2022-07-22 14:10:00|92.85|92.83|93.13|93.09|93.23|93.17|92.82|92.79|116963
1658499300000|2022-07-22 14:15:00|93.12|93.08|93.23|93.2|93.31|93.26|93.06|93.01|105875
1658499600000|2022-07-22 14:20:00|93.22|93.19|93|92.97|93.23|93.2|92.85|92.81|63434
1658499900000|2022-07-22 14:25:00|92.99|92.95|92.97|92.95|93.07|93.04|92.74|92.7|176217
1658500200000|2022-07-22 14:30:00|92.98|92.94|92.85|92.81|93.13|93.07|92.78|92.75|128199
1658500500000|2022-07-22 14:35:00|92.84|92.8|92.96|92.92|93.02|92.99|92.71|92.7|100762
1658500800000|2022-07-22 14:40:00|92.95|92.91|92.94|92.92|93.13|93.06|92.83|92.79|68411
1658501100000|2022-07-22 14:45:00|92.93|92.91|92.9|92.85|93|92.98|92.81|92.76|145018
1658501400000|2022-07-22 14:50:00|92.89|92.86|93.08|93.05|93.13|93.07|92.84|92.79|178396
1658501700000|2022-07-22 14:55:00|93.1|93.07|93.05|93.02|93.12|93.08|92.84|92.8|117694
1658502000000|2022-07-22 15:00:00|93.04|93|92.87|92.84|93.1|93.03|92.87|92.79|372672
1658502300000|2022-07-22 15:05:00|92.86|92.85|93.03|93|93.2|93.16|92.86|92.83|346506
1658502600000|2022-07-22 15:10:00|93.04|92.98|93.03|93|93.11|93.08|92.92|92.88|170621
1658502900000|2022-07-22 15:15:00|93.02|93.01|92.88|92.86|93.03|93.01|92.83|92.78|165283
1658503200000|2022-07-22 15:20:00|92.9|92.87|92.66|92.64|92.92|92.88|92.64|92.62|159573
1658503500000|2022-07-22 15:25:00|92.68|92.65|92.83|92.78|92.88|92.83|92.64|92.62|238345
1658732400000|2022-07-25 07:00:00|92.55|92.11|92.46|92.3|92.6|92.46|92.02|90.68|462160
1658732700000|2022-07-25 07:05:00|92.48|92.36|91.87|91.76|92.5|92.38|91.69|91.54|532318
1658733000000|2022-07-25 07:10:00|91.84|91.75|91.51|91.42|91.98|91.84|91.41|91.31|175195
1658733300000|2022-07-25 07:15:00|91.53|91.43|91.76|91.69|91.79|91.74|91.47|91.36|244779
1658733600000|2022-07-25 07:20:00|91.74|91.7|91.63|91.56|91.78|91.7|91.47|91.4|517748
1658733900000|2022-07-25 07:25:00|91.62|91.55|91.83|91.78|91.92|91.84|91.58|91.52|139434
1658734200000|2022-07-25 07:30:00|91.81|91.75|91.95|91.87|91.99|91.93|91.55|91.48|276316
1658734500000|2022-07-25 07:35:00|91.97|91.9|92.06|92|92.21|92.14|91.93|91.87|76944
1658734800000|2022-07-25 07:40:00|92.05|91.98|92.05|91.98|92.39|92.31|91.98|91.88|73524
1658735100000|2022-07-25 07:45:00|92.02|91.96|91.95|91.86|92.14|92.08|91.88|91.82|30986
1658735400000|2022-07-25 07:50:00|91.92|91.85|91.96|91.92|92.14|92.06|91.83|91.74|160187
1658735700000|2022-07-25 07:55:00|91.95|91.93|91.91|91.86|92.03|92.01|91.85|91.79|85143
1658736000000|2022-07-25 08:00:00|91.9|91.89|91.81|91.78|91.91|91.89|91.68|91.61|23134
1658736300000|2022-07-25 08:05:00|91.83|91.74|91.9|91.84|92.03|91.97|91.72|91.66|106974
1658736600000|2022-07-25 08:10:00|91.89|91.83|91.77|91.73|92.01|91.94|91.67|91.61|75656
1658736900000|2022-07-25 08:15:00|91.76|91.72|91.66|91.61|91.85|91.82|91.61|91.57|105826
1658737200000|2022-07-25 08:20:00|91.67|91.63|91.87|91.81|91.95|91.91|91.64|91.56|673611
1658737500000|2022-07-25 08:25:00|91.85|91.8|91.71|91.66|91.93|91.88|91.68|91.62|76576
1658737800000|2022-07-25 08:30:00|91.73|91.67|91.93|91.86|91.95|91.89|91.73|91.67|74095
1658738100000|2022-07-25 08:35:00|91.94|91.87|91.99|91.95|92.11|92.06|91.8|91.73|217221
1658738400000|2022-07-25 08:40:00|92|91.92|91.81|91.75|92|91.92|91.79|91.72|87600
1658738700000|2022-07-25 08:45:00|91.82|91.76|91.91|91.86|92|91.95|91.82|91.76|17170
1658739000000|2022-07-25 08:50:00|91.9|91.87|91.78|91.76|91.9|91.87|91.72|91.67|79536
1658739300000|2022-07-25 08:55:00|91.8|91.77|91.74|91.67|91.87|91.82|91.69|91.66|17356
1658739600000|2022-07-25 09:00:00|91.75|91.68|91.9|91.83|91.92|91.89|91.73|91.67|74842
1658739900000|2022-07-25 09:05:00|91.88|91.84|92.22|92.18|92.29|92.26|91.88|91.84|84070
1658740200000|2022-07-25 09:10:00|92.23|92.19|92.26|92.21|92.4|92.34|92.16|92.1|37374
1658740500000|2022-07-25 09:15:00|92.27|92.2|92.41|92.35|92.43|92.37|92.27|92.2|49642
1658740800000|2022-07-25 09:20:00|92.4|92.34|92.6|92.54|92.65|92.6|92.39|92.33|68957
1658741100000|2022-07-25 09:25:00|92.59|92.55|92.46|92.42|92.63|92.58|92.46|92.42|35967
1658741400000|2022-07-25 09:30:00|92.45|92.4|92.37|92.3|92.61|92.57|92.36|92.3|62226
1658741700000|2022-07-25 09:35:00|92.36|92.28|92.55|92.49|92.61|92.55|92.31|92.24|164311
1658742000000|2022-07-25 09:40:00|92.54|92.48|92.6|92.56|92.65|92.6|92.41|92.35|62693
1658742300000|2022-07-25 09:45:00|92.59|92.58|92.64|92.59|92.65|92.61|92.5|92.45|57184
1658742600000|2022-07-25 09:50:00|92.63|92.6|92.61|92.57|92.69|92.66|92.59|92.54|21391
1658742900000|2022-07-25 09:55:00|92.63|92.58|92.68|92.63|92.71|92.66|92.59|92.54|20900
1658743200000|2022-07-25 10:00:00|92.67|92.64|92.49|92.47|92.68|92.64|92.44|92.39|33694
1658743500000|2022-07-25 10:05:00|92.51|92.48|92.52|92.47|92.59|92.55|92.46|92.41|13202
1658743800000|2022-07-25 10:10:00|92.53|92.48|92.48|92.45|92.58|92.56|92.47|92.43|17335
1658744100000|2022-07-25 10:15:00|92.47|92.43|92.19|92.17|92.47|92.43|92.1|92.04|69204
1658744400000|2022-07-25 10:20:00|92.18|92.15|92.2|92.18|92.3|92.24|92.13|92.1|41709
1658744700000|2022-07-25 10:25:00|92.22|92.13|92.29|92.25|92.31|92.25|92.17|92.11|22162
1658745000000|2022-07-25 10:30:00|92.28|92.24|92.27|92.24|92.36|92.32|92.23|92.2|53165
1658745300000|2022-07-25 10:35:00|92.26|92.25|92.32|92.29|92.38|92.36|92.24|92.2|33715
1658745600000|2022-07-25 10:40:00|92.31|92.28|92.22|92.19|92.31|92.29|92.18|92.13|6320
1658745900000|2022-07-25 10:45:00|92.23|92.2|92.19|92.15|92.28|92.25|92.18|92.13|26620
1658746200000|2022-07-25 10:50:00|92.18|92.14|92.17|92.14|92.29|92.27|92.13|92.08|60474
1658746500000|2022-07-25 10:55:00|92.16|92.12|92.27|92.23|92.32|92.28|92.11|92.06|32343
1658746800000|2022-07-25 11:00:00|92.26|92.22|92.02|91.97|92.26|92.22|91.95|91.89|62725
1658747100000|2022-07-25 11:05:00|92|91.96|91.98|91.94|92.08|92.05|91.97|91.93|46266
1658747400000|2022-07-25 11:10:00|91.97|91.93|91.9|91.85|92|91.96|91.9|91.85|19218
1658747700000|2022-07-25 11:15:00|91.89|91.84|92.05|91.98|92.14|92.1|91.88|91.81|38212
1658748000000|2022-07-25 11:20:00|92.06|91.99|92.23|92.17|92.27|92.22|92.05|91.99|23774
1658748300000|2022-07-25 11:25:00|92.24|92.19|92.31|92.26|92.33|92.27|92.21|92.17|33993
1658748600000|2022-07-25 11:30:00|92.3|92.25|92.54|92.5|92.68|92.62|92.26|92.22|87226
1658748900000|2022-07-25 11:35:00|92.53|92.49|92.64|92.58|92.72|92.66|92.53|92.48|58708
1658749200000|2022-07-25 11:40:00|92.65|92.59|92.66|92.62|92.7|92.67|92.61|92.55|47684
1658749500000|2022-07-25 11:45:00|92.65|92.63|92.38|92.33|92.74|92.71|92.37|92.32|142615
1658749800000|2022-07-25 11:50:00|92.37|92.32|92.68|92.65|92.71|92.65|92.37|92.32|72304
1658750100000|2022-07-25 11:55:00|92.67|92.64|92.77|92.73|92.77|92.75|92.56|92.51|13771
1658750400000|2022-07-25 12:00:00|92.76|92.72|92.62|92.59|92.76|92.73|92.61|92.56|18266
1658750700000|2022-07-25 12:05:00|92.61|92.57|92.48|92.45|92.62|92.57|92.42|92.35|59923
1658751000000|2022-07-25 12:10:00|92.47|92.44|92.4|92.37|92.53|92.49|92.36|92.32|11872
1658751300000|2022-07-25 12:15:00|92.41|92.38|92.43|92.39|92.46|92.4|92.36|92.32|23020
1658751600000|2022-07-25 12:20:00|92.44|92.4|92.7|92.67|92.72|92.67|92.42|92.38|57849
1658751900000|2022-07-25 12:25:00|92.69|92.68|92.53|92.49|92.69|92.68|92.49|92.45|137804
1658752200000|2022-07-25 12:30:00|92.55|92.5|92.6|92.55|92.64|92.59|92.48|92.44|15844
1658752500000|2022-07-25 12:35:00|92.61|92.53|92.52|92.49|92.62|92.56|92.45|92.4|2290200
1658752800000|2022-07-25 12:40:00|92.51|92.5|92.57|92.53|92.6|92.58|92.49|92.44|13373
1658753100000|2022-07-25 12:45:00|92.58|92.51|92.64|92.62|92.68|92.62|92.54|92.48|37179
1658753400000|2022-07-25 12:50:00|92.66|92.6|92.77|92.74|92.86|92.81|92.63|92.59|66912
1658753700000|2022-07-25 12:55:00|92.8|92.75|92.77|92.73|92.9|92.84|92.76|92.71|111291
1658754000000|2022-07-25 13:00:00|92.76|92.74|92.74|92.71|92.81|92.77|92.68|92.64|19385
1658754300000|2022-07-25 13:05:00|92.73|92.68|92.69|92.64|92.75|92.68|92.57|92.53|30139
1658754600000|2022-07-25 13:10:00|92.68|92.65|92.61|92.57|92.72|92.7|92.54|92.48|51538
1658754900000|2022-07-25 13:15:00|92.6|92.58|92.64|92.6|92.66|92.64|92.56|92.51|9588
1658755200000|2022-07-25 13:20:00|92.65|92.61|92.6|92.55|92.72|92.69|92.57|92.52|86640
1658755500000|2022-07-25 13:25:00|92.59|92.54|92.61|92.57|92.65|92.6|92.54|92.49|19010
1658755800000|2022-07-25 13:30:00|92.63|92.59|92.31|92.28|92.72|92.67|92.31|92.27|161833
1658756100000|2022-07-25 13:35:00|92.3|92.25|92.39|92.34|92.4|92.35|92.08|92.05|176334
1658756400000|2022-07-25 13:40:00|92.4|92.35|92.82|92.78|92.85|92.78|92.38|92.33|42157
1658756700000|2022-07-25 13:45:00|92.81|92.77|92.74|92.71|92.81|92.77|92.63|92.57|43556
1658757000000|2022-07-25 13:50:00|92.75|92.7|92.98|92.93|93|92.97|92.71|92.68|37193
1658757300000|2022-07-25 13:55:00|92.97|92.92|92.85|92.81|93.11|93.05|92.84|92.79|69366
1658757600000|2022-07-25 14:00:00|92.84|92.79|92.79|92.78|92.92|92.87|92.79|92.76|80879
1658757900000|2022-07-25 14:05:00|92.81|92.79|92.66|92.62|92.89|92.84|92.54|92.5|68727
1658758200000|2022-07-25 14:10:00|92.65|92.63|92.86|92.83|92.92|92.86|92.65|92.63|40356
1658758500000|2022-07-25 14:15:00|92.87|92.82|92.67|92.64|92.88|92.83|92.66|92.6|34144
1658758800000|2022-07-25 14:20:00|92.66|92.63|92.86|92.82|92.88|92.83|92.65|92.6|28250
1658759100000|2022-07-25 14:25:00|92.87|92.83|92.29|92.24|92.95|92.9|92.1|92.04|558220
1658759400000|2022-07-25 14:30:00|92.25|92.23|92.25|92.21|92.42|92.39|92.11|92.06|78606
1658759700000|2022-07-25 14:35:00|92.26|92.22|92.38|92.36|92.56|92.5|92.13|92.09|74421
1658760000000|2022-07-25 14:40:00|92.37|92.35|92.4|92.38|92.57|92.53|92.18|92.12|91653
1658760300000|2022-07-25 14:45:00|92.42|92.39|92.25|92.22|92.51|92.47|92.24|92.18|65069
1658760600000|2022-07-25 14:50:00|92.26|92.21|92.12|92.1|92.36|92.31|92.11|92.07|25571
1658760900000|2022-07-25 14:55:00|92.13|92.11|92.18|92.14|92.27|92.23|92.01|91.98|254343
1658761200000|2022-07-25 15:00:00|92.17|92.13|92.08|92.05|92.18|92.14|91.99|91.95|79777
1658761500000|2022-07-25 15:05:00|92.09|92.04|92.23|92.19|92.24|92.22|92.06|92.04|37292
1658761800000|2022-07-25 15:10:00|92.24|92.2|92.03|92.02|92.34|92.29|92.03|92.02|163568
1658762100000|2022-07-25 15:15:00|92.04|92.01|91.98|91.94|92.06|92.03|91.85|91.8|314851
1658762400000|2022-07-25 15:20:00|91.95|91.95|92.07|92.04|92.11|92.06|91.94|91.9|129016
1658762700000|2022-07-25 15:25:00|92.06|92.03|92|91.94|92.19|92.17|91.95|91.9|279899
1658818800000|2022-07-26 07:00:00|91.4|91.1|91.96|91.79|91.99|91.82|91.17|91|723355
1658819100000|2022-07-26 07:05:00|92|91.83|91.63|91.58|92.12|91.94|91.56|91.42|176188
1658819400000|2022-07-26 07:10:00|91.64|91.6|91.67|91.58|92.18|92.05|91.64|91.58|124372
1658819700000|2022-07-26 07:15:00|91.71|91.59|92.16|92.12|92.26|92.21|91.71|91.59|155942
1658820000000|2022-07-26 07:20:00|92.17|92.13|92.58|92.53|92.71|92.62|92.04|91.96|204068
1658820300000|2022-07-26 07:25:00|92.6|92.54|92.78|92.72|92.86|92.79|92.41|92.32|84213
1658820600000|2022-07-26 07:30:00|92.77|92.7|93.08|93.03|93.11|93.05|92.57|92.53|264113
1658820900000|2022-07-26 07:35:00|93.07|93.01|93.37|93.34|93.46|93.37|92.92|92.85|220626
1658821200000|2022-07-26 07:40:00|93.38|93.31|93.23|93.19|93.48|93.4|93.14|93.11|259287
1658821500000|2022-07-26 07:45:00|93.24|93.2|92.85|92.8|93.28|93.23|92.83|92.77|217337
1658821800000|2022-07-26 07:50:00|92.88|92.81|93.35|93.29|93.37|93.3|92.88|92.81|176391
1658822100000|2022-07-26 07:55:00|93.36|93.3|93.44|93.38|93.45|93.38|93.27|93.22|119194
1658822400000|2022-07-26 08:00:00|93.43|93.36|93.25|93.2|93.44|93.37|93.14|93.07|125830
1658822700000|2022-07-26 08:05:00|93.24|93.21|93.15|93.08|93.29|93.25|92.97|92.9|55338
1658823000000|2022-07-26 08:10:00|93.14|93.07|93.11|93.06|93.25|93.19|92.98|92.9|74186
1658823300000|2022-07-26 08:15:00|93.1|93.07|93.3|93.24|93.35|93.32|93.07|93.01|58182
1658823600000|2022-07-26 08:20:00|93.31|93.26|93.33|93.29|93.48|93.44|93.2|93.16|148767
1658823900000|2022-07-26 08:25:00|93.35|93.3|93.29|93.24|93.49|93.45|93.29|93.22|65033
1658824200000|2022-07-26 08:30:00|93.3|93.25|93.41|93.35|93.56|93.5|93.3|93.25|166502
1658824500000|2022-07-26 08:35:00|93.4|93.36|93.39|93.32|93.48|93.42|93.29|93.24|75425
1658824800000|2022-07-26 08:40:00|93.38|93.33|93.66|93.6|93.66|93.61|93.37|93.32|19604
1658825100000|2022-07-26 08:45:00|93.65|93.58|93.62|93.57|93.67|93.62|93.5|93.44|53821
1658825400000|2022-07-26 08:50:00|93.61|93.59|93.38|93.34|93.63|93.59|93.35|93.29|130823
1658825700000|2022-07-26 08:55:00|93.4|93.35|93.22|93.18|93.47|93.42|93.19|93.14|81890
1658826000000|2022-07-26 09:00:00|93.23|93.19|93.47|93.42|93.49|93.42|93.22|93.17|58962
1658826300000|2022-07-26 09:05:00|93.46|93.41|93.22|93.16|93.65|93.58|93.2|93.14|74133
1658826600000|2022-07-26 09:10:00|93.21|93.15|93.27|93.21|93.33|93.26|93.19|93.13|49148
1658826900000|2022-07-26 09:15:00|93.26|93.22|93.34|93.3|93.4|93.34|93.17|93.11|28458
1658827200000|2022-07-26 09:20:00|93.33|93.27|93.43|93.37|93.5|93.47|93.28|93.25|848675
1658827500000|2022-07-26 09:25:00|93.42|93.36|93.38|93.33|93.5|93.46|93.24|93.19|80485
1658827800000|2022-07-26 09:30:00|93.39|93.34|93.29|93.24|93.46|93.39|93.26|93.21|17318
1658828100000|2022-07-26 09:35:00|93.3|93.25|93.41|93.38|93.44|93.39|93.23|93.17|42358
1658828400000|2022-07-26 09:40:00|93.4|93.39|93.38|93.32|93.44|93.4|93.27|93.23|24263
1658828700000|2022-07-26 09:45:00|93.39|93.33|93.35|93.3|93.49|93.44|93.28|93.23|63099
1658829000000|2022-07-26 09:50:00|93.34|93.29|93.51|93.47|93.52|93.49|93.34|93.29|16421
1658829300000|2022-07-26 09:55:00|93.52|93.48|93.33|93.28|93.52|93.48|93.31|93.26|27892
1658829600000|2022-07-26 10:00:00|93.31|93.27|93.22|93.17|93.34|93.3|93.22|93.17|8979
1658829900000|2022-07-26 10:05:00|93.21|93.18|93.12|93.07|93.48|93.45|93.04|93|76973
1658830200000|2022-07-26 10:10:00|93.11|93.08|92.94|92.88|93.21|93.17|92.93|92.88|31816
1658830500000|2022-07-26 10:15:00|92.93|92.89|93.06|93.04|93.15|93.1|92.9|92.84|38814
1658830800000|2022-07-26 10:20:00|93.05|93.01|92.81|92.77|93.07|93.03|92.74|92.69|28989
1658831100000|2022-07-26 10:25:00|92.8|92.78|93.04|92.98|93.07|93.01|92.79|92.77|38329
1658831400000|2022-07-26 10:30:00|93.01|92.99|92.74|92.71|93.07|93.03|92.71|92.66|22124
1658831700000|2022-07-26 10:35:00|92.76|92.72|92.76|92.71|92.84|92.79|92.69|92.63|46152
1658832000000|2022-07-26 10:40:00|92.75|92.7|92.82|92.78|92.82|92.78|92.58|92.53|30113
1658832300000|2022-07-26 10:45:00|92.81|92.79|92.9|92.86|92.97|92.95|92.76|92.73|68119
1658832600000|2022-07-26 10:50:00|92.89|92.85|93.03|92.99|93.05|93.02|92.74|92.7|84831
1658832900000|2022-07-26 10:55:00|93.04|93|93.23|93.19|93.24|93.19|93.02|92.98|62930
1658833200000|2022-07-26 11:00:00|93.22|93.2|93.16|93.09|93.23|93.2|92.98|92.92|75395
1658833500000|2022-07-26 11:05:00|93.15|93.1|93.15|93.09|93.26|93.21|93.09|93.04|57245
1658833800000|2022-07-26 11:10:00|93.16|93.1|93.1|93.04|93.2|93.15|93.01|92.94|100365
1658834100000|2022-07-26 11:15:00|93.09|93.05|93.13|93.1|93.2|93.14|93.06|93|22071
1658834400000|2022-07-26 11:20:00|93.15|93.11|93.22|93.18|93.26|93.22|93.15|93.11|28326786
1658834700000|2022-07-26 11:25:00|93.21|93.19|93.27|93.22|93.34|93.31|93.18|93.17|53947
1658835000000|2022-07-26 11:30:00|93.26|93.23|93.36|93.33|93.42|93.38|93.25|93.22|16457
1658835300000|2022-07-26 11:35:00|93.34|93.3|93.47|93.45|93.49|93.47|93.33|93.29|32322
1658835600000|2022-07-26 11:40:00|93.46|93.42|93.4|93.37|93.49|93.45|93.34|93.32|105116
1658835900000|2022-07-26 11:45:00|93.39|93.38|93.14|93.09|93.42|93.4|93.13|93.08|165854
1658836200000|2022-07-26 11:50:00|93.12|93.08|92.97|92.95|93.14|93.12|92.97|92.91|69101
1658836500000|2022-07-26 11:55:00|92.96|92.92|92.71|92.67|92.96|92.92|92.69|92.66|102199
1658836800000|2022-07-26 12:00:00|92.7|92.66|92.56|92.55|92.7|92.66|92.48|92.42|49235
1658837100000|2022-07-26 12:05:00|92.58|92.56|92.39|92.34|92.58|92.56|92.28|92.23|57599
1658837400000|2022-07-26 12:10:00|92.4|92.36|92.32|92.29|92.41|92.36|92.2|92.16|64654
1658837700000|2022-07-26 12:15:00|92.34|92.3|92.07|92.02|92.42|92.38|92.06|92|29062
1658838000000|2022-07-26 12:20:00|92.06|92.01|92.1|92.06|92.24|92.19|92.06|92.01|27847
1658838300000|2022-07-26 12:25:00|92.09|92.05|92.22|92.17|92.27|92.23|92.06|92.01|39330
1658838600000|2022-07-26 12:30:00|92.24|92.18|92.63|92.6|92.69|92.63|92.21|92.16|22078
1658838900000|2022-07-26 12:35:00|92.65|92.61|92.45|92.41|92.69|92.63|92.41|92.36|45436
1658839200000|2022-07-26 12:40:00|92.44|92.42|92.31|92.27|92.45|92.44|92.23|92.17|35377
1658839500000|2022-07-26 12:45:00|92.32|92.28|92.28|92.25|92.36|92.34|92.24|92.17|20483
1658839800000|2022-07-26 12:50:00|92.27|92.23|92.02|91.97|92.33|92.3|92.02|91.97|63974
1658840100000|2022-07-26 12:55:00|92.05|91.98|91.89|91.87|92.05|92.03|91.89|91.87|134011
1658840400000|2022-07-26 13:00:00|91.9|91.89|91.62|91.58|91.94|91.91|91.41|91.32|476475
1658840700000|2022-07-26 13:05:00|91.63|91.59|91.31|91.26|91.72|91.67|91.29|91.22|308510
1658841000000|2022-07-26 13:10:00|91.33|91.25|90.49|90.46|91.33|91.3|90.44|90.37|654499
1658841300000|2022-07-26 13:15:00|90.52|90.47|90.49|90.41|90.65|90.6|90.37|90.32|236570
1658841600000|2022-07-26 13:20:00|90.47|90.39|90.11|90.06|90.51|90.44|90.08|90.01|768228
1658841900000|2022-07-26 13:25:00|90.13|90.07|89.53|89.45|90.19|90.15|89.5|89.38|759219
1658842200000|2022-07-26 13:30:00|89.54|89.46|88.62|88.57|89.54|89.5|88.45|88.38|569707
1658842500000|2022-07-26 13:35:00|88.6|88.54|88.3|88.25|88.64|88.6|88.17|88.13|655536
1658842800000|2022-07-26 13:40:00|88.31|88.26|88.54|88.51|88.72|88.65|88.3|88.24|732279
1658843100000|2022-07-26 13:45:00|88.53|88.47|89.22|89.18|89.54|89.46|88.4|88.34|807647
1658843400000|2022-07-26 13:50:00|89.24|89.19|89.97|89.91|89.98|89.92|89.21|89.18|404340
1658843700000|2022-07-26 13:55:00|89.94|89.9|89.59|89.55|89.96|89.9|89.41|89.35|397035
1658844000000|2022-07-26 14:00:00|89.58|89.56|89.42|89.38|89.59|89.57|89.12|89.07|254173
1658844300000|2022-07-26 14:05:00|89.45|89.39|89.54|89.5|89.69|89.63|89.36|89.31|290397
1658844600000|2022-07-26 14:10:00|89.53|89.48|89.12|89.08|89.55|89.54|89|88.93|218301
1658844900000|2022-07-26 14:15:00|89.13|89.09|89.2|89.15|89.36|89.32|89.01|88.96|235610
1658845200000|2022-07-26 14:20:00|89.19|89.16|88.85|88.81|89.24|89.18|88.85|88.8|376566
1658845500000|2022-07-26 14:25:00|88.86|88.82|88.97|88.95|88.99|88.96|88.75|88.73|273510
1658845800000|2022-07-26 14:30:00|88.98|88.93|89.07|89.03|89.18|89.12|88.9|88.87|211185
1658846100000|2022-07-26 14:35:00|89.1|89.08|88.74|88.72|89.22|89.16|88.69|88.64|145015
1658846400000|2022-07-26 14:40:00|88.73|88.71|88.74|88.71|88.77|88.74|88.48|88.43|491006
1658846700000|2022-07-26 14:45:00|88.76|88.72|88.7|88.66|88.79|88.77|88.4|88.37|760908
1658847000000|2022-07-26 14:50:00|88.71|88.67|88.38|88.35|88.79|88.76|88.36|88.33|365818
1658847300000|2022-07-26 14:55:00|88.37|88.33|88.93|88.89|88.99|88.92|88.32|88.27|844960
1658847600000|2022-07-26 15:00:00|88.92|88.88|88.75|88.69|89.07|88.99|88.68|88.62|519849
1658847900000|2022-07-26 15:05:00|88.74|88.67|88.49|88.46|88.82|88.78|88.44|88.41|526321
1658848200000|2022-07-26 15:10:00|88.47|88.45|88.41|88.39|88.56|88.53|88.32|88.3|323413
1658848500000|2022-07-26 15:15:00|88.4|88.37|88.18|88.16|88.55|88.52|88.17|88.12|786869
1658848800000|2022-07-26 15:20:00|88.19|88.17|88.18|88.14|88.41|88.36|88.08|88.05|607269
1658849100000|2022-07-26 15:25:00|88.19|88.15|88.05|88|88.45|88.39|88.04|88|710047
1658905200000|2022-07-27 07:00:00|88.52|88.31|87.75|87.7|88.6|88.44|87.67|87.61|830696
1658905500000|2022-07-27 07:05:00|87.74|87.68|87.57|87.52|88.2|88.11|87.56|87.5|441846
1658905800000|2022-07-27 07:10:00|87.56|87.5|87.4|87.34|87.66|87.57|87.25|87.21|508407
1658906100000|2022-07-27 07:15:00|87.44|87.35|87.69|87.65|87.86|87.78|87.42|87.34|612513
1658906400000|2022-07-27 07:20:00|87.68|87.64|88.01|87.96|88.1|88.06|87.59|87.53|422836
1658906700000|2022-07-27 07:25:00|88|87.93|88.28|88.24|88.37|88.36|87.68|87.61|554255
1658907000000|2022-07-27 07:30:00|88.26|88.2|87.87|87.8|88.26|88.23|87.82|87.74|302066
1658907300000|2022-07-27 07:35:00|87.88|87.81|88.19|88.13|88.24|88.21|87.81|87.75|244987
1658907600000|2022-07-27 07:40:00|88.2|88.14|88.12|88.06|88.39|88.34|88.02|87.97|237315
1658907900000|2022-07-27 07:45:00|88.13|88.07|88.06|87.98|88.32|88.26|88.02|87.97|59762
1658908200000|2022-07-27 07:50:00|88.03|88|88.16|88.13|88.16|88.14|87.79|87.72|303339
1658908500000|2022-07-27 07:55:00|88.17|88.11|87.81|87.74|88.21|88.16|87.78|87.71|188100
1658908800000|2022-07-27 08:00:00|87.84|87.71|88.25|88.18|88.3|88.24|87.82|87.71|270391
1658909100000|2022-07-27 08:05:00|88.23|88.17|87.99|87.93|88.46|88.4|87.99|87.9|177763
1658909400000|2022-07-27 08:10:00|88.01|87.94|88.04|88|88.19|88.13|87.95|87.88|115817
1658909700000|2022-07-27 08:15:00|88.06|88.01|88.08|88.02|88.21|88.16|88.04|87.98|207344
1658910000000|2022-07-27 08:20:00|88.06|88.03|87.73|87.68|88.14|88.09|87.73|87.66|57078
1658910300000|2022-07-27 08:25:00|87.72|87.67|88.04|88|88.11|88.06|87.7|87.65|254771
1658910600000|2022-07-27 08:30:00|88.05|88.01|88.05|88|88.18|88.12|88.03|87.97|92037
1658910900000|2022-07-27 08:35:00|88.04|88.01|88.07|88.01|88.13|88.07|87.97|87.93|98216
1658911200000|2022-07-27 08:40:00|88.08|88.02|88.27|88.22|88.27|88.22|88.04|88.01|55446
1658911500000|2022-07-27 08:45:00|88.29|88.2|88.18|88.14|88.29|88.21|88.1|88.05|90938
1658911800000|2022-07-27 08:50:00|88.17|88.13|88.17|88.14|88.26|88.2|88.09|88.04|43272
1658912100000|2022-07-27 08:55:00|88.16|88.12|88.16|88.1|88.19|88.14|88.09|88.05|54216
1658912400000|2022-07-27 09:00:00|88.17|88.11|88.06|88|88.18|88.12|87.91|87.88|78916
1658912700000|2022-07-27 09:05:00|88.07|88.01|88.15|88.1|88.15|88.1|88|87.94|57033
1658913000000|2022-07-27 09:10:00|88.14|88.09|88.09|88.04|88.21|88.15|88.02|87.97|28348
1658913300000|2022-07-27 09:15:00|88.1|88.06|88.15|88.13|88.16|88.13|88.06|88.01|43429
1658913600000|2022-07-27 09:20:00|88.17|88.14|88.24|88.18|88.25|88.21|88.09|88.04|93843
1658913900000|2022-07-27 09:25:00|88.25|88.19|88.28|88.23|88.29|88.25|88.18|88.14|66554
1658914200000|2022-07-27 09:30:00|88.27|88.24|88.27|88.25|88.41|88.35|88.23|88.21|73438
1658914500000|2022-07-27 09:35:00|88.29|88.26|88.36|88.32|88.57|88.53|88.28|88.23|216743
1658914800000|2022-07-27 09:40:00|88.37|88.33|88.36|88.3|88.49|88.43|88.29|88.23|39681
1658915100000|2022-07-27 09:45:00|88.35|88.29|88.34|88.3|88.49|88.41|88.31|88.25|52640
1658915400000|2022-07-27 09:50:00|88.35|88.31|88.45|88.4|88.46|88.41|88.24|88.19|150779
1658915700000|2022-07-27 09:55:00|88.47|88.41|88.67|88.61|88.67|88.61|88.42|88.36|107454
1658916000000|2022-07-27 10:00:00|88.68|88.6|88.56|88.53|88.74|88.68|88.55|88.5|57990
1658916300000|2022-07-27 10:05:00|88.58|88.54|88.02|87.97|88.59|88.54|87.96|87.9|267186
1658916600000|2022-07-27 10:10:00|88.01|87.96|88.21|88.16|88.21|88.16|87.87|87.83|158067
1658916900000|2022-07-27 10:15:00|88.19|88.15|88.05|88|88.21|88.15|88.01|87.96|25562
1658917200000|2022-07-27 10:20:00|88.04|88.01|88.07|88.01|88.13|88.09|87.95|87.9|26240
1658917500000|2022-07-27 10:25:00|88.05|88.03|88.05|88|88.23|88.18|88.04|88|18917
1658917800000|2022-07-27 10:30:00|88.04|88.01|88.35|88.31|88.39|88.33|88.04|88|69133
1658918100000|2022-07-27 10:35:00|88.37|88.32|88.61|88.55|88.62|88.57|88.37|88.32|140009
1658918400000|2022-07-27 10:40:00|88.62|88.56|88.7|88.64|88.8|88.73|88.54|88.49|166252
1658918700000|2022-07-27 10:45:00|88.69|88.62|88.53|88.47|88.75|88.71|88.48|88.41|100419
1658919000000|2022-07-27 10:50:00|88.55|88.48|88.7|88.65|88.72|88.66|88.55|88.47|43835
1658919300000|2022-07-27 10:55:00|88.73|88.66|88.69|88.65|88.83|88.78|88.68|88.63|280287
1658919600000|2022-07-27 11:00:00|88.68|88.63|88.51|88.48|88.69|88.64|88.49|88.45|59614
1658919900000|2022-07-27 11:05:00|88.5|88.46|88.31|88.25|88.5|88.46|88.27|88.21|29118
1658920200000|2022-07-27 11:10:00|88.3|88.24|88.48|88.44|88.51|88.48|88.29|88.24|128283
1658920500000|2022-07-27 11:15:00|88.49|88.43|88.37|88.31|88.55|88.49|88.34|88.28|61871
1658920800000|2022-07-27 11:20:00|88.36|88.32|88.26|88.22|88.36|88.33|88.26|88.2|48745
1658921100000|2022-07-27 11:25:00|88.25|88.21|88.08|88.03|88.31|88.28|88.07|88.01|33158
1658921400000|2022-07-27 11:30:00|88.11|88.02|88.31|88.27|88.42|88.38|88.06|88.01|76466
1658921700000|2022-07-27 11:35:00|88.32|88.28|88.35|88.3|88.42|88.36|88.26|88.2|53858
1658922000000|2022-07-27 11:40:00|88.37|88.31|88.48|88.43|88.56|88.5|88.37|88.31|14330
1658922300000|2022-07-27 11:45:00|88.49|88.44|88.41|88.35|88.59|88.55|88.39|88.33|70495
1658922600000|2022-07-27 11:50:00|88.42|88.36|88.37|88.33|88.5|88.45|88.34|88.29|38427
1658922900000|2022-07-27 11:55:00|88.36|88.32|88.32|88.31|88.39|88.35|88.3|88.24|36201
1658923200000|2022-07-27 12:00:00|88.34|88.32|88.32|88.28|88.44|88.4|88.29|88.23|66248
1658923500000|2022-07-27 12:05:00|88.34|88.29|88.33|88.29|88.45|88.4|88.29|88.25|45948
1658923800000|2022-07-27 12:10:00|88.35|88.3|88.34|88.31|88.39|88.35|88.31|88.27|7583
1658924100000|2022-07-27 12:15:00|88.33|88.29|88.38|88.33|88.43|88.38|88.25|88.2|60093
1658924400000|2022-07-27 12:20:00|88.37|88.34|88.41|88.37|88.52|88.48|88.36|88.33|64670
1658924700000|2022-07-27 12:25:00|88.42|88.36|88.43|88.4|88.49|88.43|88.37|88.34|57209
1658925000000|2022-07-27 12:30:00|88.41|88.39|88.47|88.42|88.48|88.44|88.27|88.18|65782
1658925300000|2022-07-27 12:35:00|88.46|88.41|88.39|88.38|88.46|88.42|88.39|88.36|56518
1658925600000|2022-07-27 12:40:00|88.4|88.39|88.41|88.38|88.47|88.43|88.37|88.34|52023
1658925900000|2022-07-27 12:45:00|88.4|88.37|88.42|88.4|88.51|88.47|88.37|88.34|34064
1658926200000|2022-07-27 12:50:00|88.44|88.41|88.61|88.56|88.63|88.58|88.43|88.41|78992
1658926500000|2022-07-27 12:55:00|88.62|88.57|88.57|88.52|88.7|88.68|88.54|88.52|112443
1658926800000|2022-07-27 13:00:00|88.58|88.53|88.52|88.47|88.62|88.57|88.48|88.46|53698
1658927100000|2022-07-27 13:05:00|88.51|88.48|88.51|88.46|88.72|88.66|88.48|88.46|68605
1658927400000|2022-07-27 13:10:00|88.5|88.47|88.56|88.51|88.63|88.57|88.5|88.46|56808
1658927700000|2022-07-27 13:15:00|88.55|88.52|88.58|88.54|88.58|88.54|88.47|88.43|107694
1658928000000|2022-07-27 13:20:00|88.57|88.53|88.28|88.22|88.65|88.61|88.19|88.15|168648
1658928300000|2022-07-27 13:25:00|88.27|88.21|88.42|88.38|88.47|88.42|88.22|88.18|70292
1658928600000|2022-07-27 13:30:00|88.43|88.39|88.17|88.12|88.48|88.43|88.16|88.1|171375
1658928900000|2022-07-27 13:35:00|88.15|88.13|88.1|88.06|88.35|88.3|87.99|87.93|181216
1658929200000|2022-07-27 13:40:00|88.11|88.07|88.19|88.17|88.25|88.2|88.01|87.96|117731
1658929500000|2022-07-27 13:45:00|88.18|88.16|88.32|88.27|88.37|88.33|88.09|88.04|137595
1658929800000|2022-07-27 13:50:00|88.35|88.28|88.17|88.13|88.38|88.33|88.03|87.97|88312
1658930100000|2022-07-27 13:55:00|88.18|88.14|88.14|88.1|88.3|88.26|88.14|88.08|87372
1658930400000|2022-07-27 14:00:00|88.15|88.13|87.91|87.89|88.2|88.15|87.83|87.79|369051
1658930700000|2022-07-27 14:05:00|87.93|87.9|87.89|87.87|88.04|87.99|87.79|87.75|158302
1658931000000|2022-07-27 14:10:00|87.91|87.88|87.9|87.86|87.99|87.94|87.87|87.84|107029
1658931300000|2022-07-27 14:15:00|87.89|87.87|88.07|88.03|88.12|88.07|87.79|87.75|90493
1658931600000|2022-07-27 14:20:00|88.05|88.04|88|87.99|88.05|88.05|87.97|87.94|140196
1658931900000|2022-07-27 14:25:00|87.99|87.98|87.83|87.79|88.02|88|87.79|87.73|111031
1658932200000|2022-07-27 14:30:00|87.82|87.8|87.54|87.5|87.88|87.85|87.52|87.5|134250
1658932500000|2022-07-27 14:35:00|87.56|87.51|87.42|87.39|87.58|87.54|87.31|87.25|157901
1658932800000|2022-07-27 14:40:00|87.44|87.4|87.33|87.3|87.49|87.45|87.17|87.12|430572
1658933100000|2022-07-27 14:45:00|87.36|87.31|87.13|87.09|87.38|87.33|87.13|87.09|186168
1658933400000|2022-07-27 14:50:00|87.12|87.08|87.27|87.24|87.34|87.31|87.07|87.02|140773
1658933700000|2022-07-27 14:55:00|87.26|87.23|87.22|87.17|87.37|87.32|87.14|87.12|740837
1658934000000|2022-07-27 15:00:00|87.21|87.16|87.38|87.37|87.44|87.4|87.15|87.11|105936
1658934300000|2022-07-27 15:05:00|87.41|87.38|87.37|87.34|87.47|87.43|87.25|87.21|187997
1658934600000|2022-07-27 15:10:00|87.36|87.35|87.18|87.15|87.39|87.35|87.13|87.1|84967
1658934900000|2022-07-27 15:15:00|87.17|87.14|87.19|87.16|87.22|87.19|87.12|87.09|241022
1658935200000|2022-07-27 15:20:00|87.21|87.17|87.17|87.15|87.36|87.32|87.14|87.1|318407
1658935500000|2022-07-27 15:25:00|87.16|87.14|87.45|87.39|87.45|87.39|87.1|87.08|374955
1658991600000|2022-07-28 07:00:00|87.51|87.5|87.56|87.39|88.23|87.92|87.4|87.22|540085
1658991900000|2022-07-28 07:05:00|87.57|87.4|87.39|87.26|87.86|87.71|87.32|87.18|181848
1658992200000|2022-07-28 07:10:00|87.43|87.27|87.84|87.74|87.85|87.74|87.11|87.01|182841
1658992500000|2022-07-28 07:15:00|87.83|87.7|88.09|88.02|88.17|88.11|87.54|87.43|140215
1658992800000|2022-07-28 07:20:00|88.08|88.03|88.05|87.95|88.4|88.32|87.98|87.87|185852
1658993100000|2022-07-28 07:25:00|88.04|87.93|87.83|87.75|88.22|88.12|87.7|87.61|100533
1658993400000|2022-07-28 07:30:00|87.88|87.76|87.62|87.54|87.91|87.81|87.41|87.35|199568
1658993700000|2022-07-28 07:35:00|87.6|87.53|87.36|87.27|87.76|87.67|87.29|87.21|84921
1658994000000|2022-07-28 07:40:00|87.38|87.29|87.19|87.1|87.54|87.47|87.14|87.06|83671
1658994300000|2022-07-28 07:45:00|87.18|87.11|87.14|87.06|87.32|87.22|87.08|87|212676
1658994600000|2022-07-28 07:50:00|87.16|87.08|86.95|86.91|87.17|87.12|86.88|86.81|287516
1658994900000|2022-07-28 07:55:00|86.94|86.9|86.81|86.73|87.07|87.02|86.79|86.72|71704
1658995200000|2022-07-28 08:00:00|86.8|86.72|86.94|86.86|86.99|86.92|86.7|86.65|206962
1658995500000|2022-07-28 08:05:00|86.93|86.85|86.47|86.42|86.94|86.88|86.39|86.33|109191
1658995800000|2022-07-28 08:10:00|86.46|86.4|86.53|86.47|86.68|86.62|86.41|86.34|375928
1658996100000|2022-07-28 08:15:00|86.52|86.48|86.5|86.44|86.69|86.65|86.46|86.41|317649
1658996400000|2022-07-28 08:20:00|86.48|86.43|86.61|86.56|86.68|86.65|86.48|86.41|178622
1658996700000|2022-07-28 08:25:00|86.62|86.57|86.35|86.31|86.73|86.69|86.32|86.3|192545
1658997000000|2022-07-28 08:30:00|86.38|86.32|86.45|86.4|86.53|86.48|86.33|86.3|72113
1658997300000|2022-07-28 08:35:00|86.43|86.41|86.17|86.12|86.47|86.43|86.16|86.11|88931
1658997600000|2022-07-28 08:40:00|86.18|86.13|86.24|86.19|86.29|86.26|86.09|86.05|166660
1658997900000|2022-07-28 08:45:00|86.25|86.2|86.21|86.19|86.37|86.32|86.14|86.09|59486
1658998200000|2022-07-28 08:50:00|86.24|86.2|86.73|86.69|86.75|86.69|86.24|86.19|67008
1658998500000|2022-07-28 08:55:00|86.74|86.68|86.45|86.39|86.74|86.68|86.45|86.38|86276
1658998800000|2022-07-28 09:00:00|86.44|86.4|86.42|86.37|86.56|86.5|86.41|86.36|80760
1658999100000|2022-07-28 09:05:00|86.41|86.36|86.37|86.32|86.56|86.49|86.28|86.21|123015
1658999400000|2022-07-28 09:10:00|86.36|86.31|86.26|86.21|86.36|86.31|86.14|86.11|209198
1658999700000|2022-07-28 09:15:00|86.25|86.19|86.31|86.27|86.34|86.29|86.15|86.11|68963
1659000000000|2022-07-28 09:20:00|86.3|86.24|85.99|85.94|86.3|86.24|85.98|85.92|187683
1659000300000|2022-07-28 09:25:00|86.01|85.95|86.2|86.17|86.46|86.41|86|85.95|82656
1659000600000|2022-07-28 09:30:00|86.22|86.18|86.19|86.13|86.23|86.2|86.03|85.97|289768
1659000900000|2022-07-28 09:35:00|86.18|86.12|86.35|86.29|86.42|86.33|86.13|86.07|126575
1659001200000|2022-07-28 09:40:00|86.34|86.28|86.51|86.47|86.51|86.47|86.28|86.23|99563
1659001500000|2022-07-28 09:45:00|86.54|86.48|86.67|86.61|86.78|86.7|86.54|86.48|94875
1659001800000|2022-07-28 09:50:00|86.66|86.59|86.33|86.27|86.68|86.65|86.33|86.27|64533
1659002100000|2022-07-28 09:55:00|86.32|86.28|86.37|86.31|86.43|86.35|86.22|86.15|120891
1659002400000|2022-07-28 10:00:00|86.38|86.32|86.29|86.21|86.42|86.35|86.27|86.2|58248
1659002700000|2022-07-28 10:05:00|86.3|86.22|86.42|86.36|86.51|86.44|86.25|86.19|245660
1659003000000|2022-07-28 10:10:00|86.43|86.38|86.61|86.54|86.74|86.66|86.42|86.37|58447
1659003300000|2022-07-28 10:15:00|86.6|86.53|86.57|86.52|86.6|86.54|86.4|86.38|78539
1659003600000|2022-07-28 10:20:00|86.56|86.51|86.54|86.49|86.7|86.66|86.54|86.49|87696
1659003900000|2022-07-28 10:25:00|86.53|86.48|86.46|86.42|86.58|86.55|86.45|86.4|28833
1659004200000|2022-07-28 10:30:00|86.45|86.4|86.52|86.47|86.54|86.49|86.41|86.37|28120
1659004500000|2022-07-28 10:35:00|86.53|86.45|86.39|86.35|86.53|86.45|86.39|86.35|36835
1659004800000|2022-07-28 10:40:00|86.38|86.36|86.29|86.26|86.4|86.37|86.28|86.25|87065
1659005100000|2022-07-28 10:45:00|86.28|86.25|86.18|86.12|86.28|86.25|86.11|86.06|53285
1659005400000|2022-07-28 10:50:00|86.19|86.13|86.18|86.13|86.26|86.2|86.18|86.13|39827
1659005700000|2022-07-28 10:55:00|86.16|86.12|86.12|86.08|86.19|86.13|86.02|86|44314
1659006000000|2022-07-28 11:00:00|86.14|86.09|86.1|86.08|86.23|86.18|86.07|86.03|73210
1659006300000|2022-07-28 11:05:00|86.12|86.09|86.11|86.05|86.27|86.22|86.09|86.04|59091
1659006600000|2022-07-28 11:10:00|86.09|86.06|86.15|86.1|86.18|86.13|86.06|86.01|91560
1659006900000|2022-07-28 11:15:00|86.13|86.12|86.04|86|86.16|86.12|86.03|86|45118
1659007200000|2022-07-28 11:20:00|86.05|86.01|86.02|85.96|86.11|86.06|85.92|85.87|123698
1659007500000|2022-07-28 11:25:00|86.01|85.94|86.02|85.98|86.06|86.05|85.94|85.9|81749
1659007800000|2022-07-28 11:30:00|86.01|85.97|86.26|86.21|86.28|86.21|85.96|85.91|87273
1659008100000|2022-07-28 11:35:00|86.27|86.2|86.43|86.37|86.43|86.39|86.24|86.19|103387
1659008400000|2022-07-28 11:40:00|86.42|86.36|86.58|86.55|86.58|86.56|86.37|86.33|130121
1659008700000|2022-07-28 11:45:00|86.61|86.56|86.65|86.63|86.73|86.7|86.56|86.54|26584
1659009000000|2022-07-28 11:50:00|86.64|86.61|86.67|86.63|86.76|86.71|86.52|86.47|60378
1659009300000|2022-07-28 11:55:00|86.66|86.64|86.6|86.54|86.67|86.64|86.51|86.46|38195
1659009600000|2022-07-28 12:00:00|86.58|86.53|86.28|86.21|86.58|86.53|86.27|86.21|43841
1659009900000|2022-07-28 12:05:00|86.27|86.22|86.22|86.19|86.37|86.32|86.2|86.15|54008
1659010200000|2022-07-28 12:10:00|86.24|86.2|86.3|86.24|86.38|86.31|86.19|86.14|53957
1659010500000|2022-07-28 12:15:00|86.31|86.25|86.11|86.08|86.34|86.28|86.06|86|46608
1659010800000|2022-07-28 12:20:00|86.1|86.07|86.11|86.08|86.22|86.2|86.04|86|30099
1659011100000|2022-07-28 12:25:00|86.13|86.09|86.04|86|86.16|86.1|86.03|86|77204
1659011400000|2022-07-28 12:30:00|86.05|86.01|85.85|85.81|86.22|86.19|85.71|85.66|233586
1659011700000|2022-07-28 12:35:00|85.87|85.83|85.7|85.65|85.88|85.83|85.6|85.56|132952
1659012000000|2022-07-28 12:40:00|85.72|85.66|85.87|85.82|85.97|85.92|85.72|85.65|35333
1659012300000|2022-07-28 12:45:00|85.86|85.8|85.89|85.85|86.06|86.01|85.84|85.79|133462
1659012600000|2022-07-28 12:50:00|85.88|85.87|85.87|85.84|85.99|85.94|85.81|85.78|77294
1659012900000|2022-07-28 12:55:00|85.86|85.83|85.82|85.79|85.86|85.83|85.69|85.64|60228
1659013200000|2022-07-28 13:00:00|85.83|85.8|85.91|85.87|85.95|85.92|85.81|85.76|91085
1659013500000|2022-07-28 13:05:00|85.92|85.88|85.89|85.86|85.92|85.88|85.82|85.78|44797
1659013800000|2022-07-28 13:10:00|85.88|85.87|86.22|86.18|86.26|86.21|85.88|85.86|116315
1659014100000|2022-07-28 13:15:00|86.21|86.19|86.16|86.12|86.28|86.23|86.15|86.1|105871
1659014400000|2022-07-28 13:20:00|86.14|86.1|86.04|86|86.24|86.2|86.04|86|128775
1659014700000|2022-07-28 13:25:00|86.05|86.01|86|85.97|86.17|86.13|85.93|85.89|67240
1659015000000|2022-07-28 13:30:00|86.02|86|85.96|85.92|86.21|86.15|85.9|85.86|206743
1659015300000|2022-07-28 13:35:00|85.97|85.93|85.96|85.91|86.13|86.08|85.94|85.9|181759
1659015600000|2022-07-28 13:40:00|85.95|85.92|85.91|85.87|86.19|86.15|85.85|85.81|171998
1659015900000|2022-07-28 13:45:00|85.89|85.86|85.99|85.94|86.09|86.04|85.63|85.61|294560
1659016200000|2022-07-28 13:50:00|85.98|85.95|85.83|85.8|86.06|86|85.58|85.55|347870
1659016500000|2022-07-28 13:55:00|85.81|85.78|85.72|85.67|85.97|85.9|85.65|85.6|178555
1659016800000|2022-07-28 14:00:00|85.74|85.68|85.61|85.56|85.89|85.83|85.49|85.45|556269
1659017100000|2022-07-28 14:05:00|85.6|85.57|85.56|85.54|85.75|85.72|85.43|85.39|324512
1659017400000|2022-07-28 14:10:00|85.58|85.55|85.18|85.16|85.64|85.58|85.12|85.1|264487
1659017700000|2022-07-28 14:15:00|85.17|85.13|85.12|85.07|85.37|85.3|85.04|85|284213
1659018000000|2022-07-28 14:20:00|85.13|85.08|84.96|84.93|85.16|85.12|84.89|84.84|651692
1659018300000|2022-07-28 14:25:00|84.99|84.94|84.97|84.92|85.08|85.03|84.89|84.84|406386
1659018600000|2022-07-28 14:30:00|84.99|84.93|84.68|84.65|84.99|84.96|84.57|84.52|282737
1659018900000|2022-07-28 14:35:00|84.7|84.66|84.48|84.46|84.77|84.71|84.47|84.45|333286
1659019200000|2022-07-28 14:40:00|84.47|84.45|84.86|84.82|84.86|84.82|84.44|84.42|172134
1659019500000|2022-07-28 14:45:00|84.84|84.81|85.16|85.13|85.17|85.15|84.8|84.76|345104
1659019800000|2022-07-28 14:50:00|85.17|85.14|85.2|85.16|85.26|85.21|85.03|85|388988
1659020100000|2022-07-28 14:55:00|85.19|85.15|85.17|85.13|85.22|85.18|85.04|85.02|164685
1659020400000|2022-07-28 15:00:00|85.16|85.14|85.13|85.08|85.39|85.35|85.09|85.05|600414
1659020700000|2022-07-28 15:05:00|85.14|85.09|85.45|85.41|85.56|85.53|85.11|85.08|430299
1659021000000|2022-07-28 15:10:00|85.46|85.42|86.21|86.16|86.21|86.17|85.43|85.4|342547
1659021300000|2022-07-28 15:15:00|86.24|86.17|86.23|86.22|86.37|86.34|86.06|86.01|487458
1659021600000|2022-07-28 15:20:00|86.22|86.21|86.24|86.21|86.38|86.33|86.13|86.07|380321
1659021900000|2022-07-28 15:25:00|86.26|86.22|86.98|86.86|87.02|86.88|86.26|86.22|581524
1658991600000|2022-07-28 07:00:00|87.51|87.5|87.56|87.39|88.23|87.92|87.4|87.22|540085
1658991900000|2022-07-28 07:05:00|87.57|87.4|87.39|87.26|87.86|87.71|87.32|87.18|181848
1658992200000|2022-07-28 07:10:00|87.43|87.27|87.84|87.74|87.85|87.74|87.11|87.01|182841
1658992500000|2022-07-28 07:15:00|87.83|87.7|88.09|88.02|88.17|88.11|87.54|87.43|140215
1658992800000|2022-07-28 07:20:00|88.08|88.03|88.05|87.95|88.4|88.32|87.98|87.87|185852
1658993100000|2022-07-28 07:25:00|88.04|87.93|87.83|87.75|88.22|88.12|87.7|87.61|100533
1658993400000|2022-07-28 07:30:00|87.88|87.76|87.62|87.54|87.91|87.81|87.41|87.35|199568
1658993700000|2022-07-28 07:35:00|87.6|87.53|87.36|87.27|87.76|87.67|87.29|87.21|84921
1658994000000|2022-07-28 07:40:00|87.38|87.29|87.19|87.1|87.54|87.47|87.14|87.06|83671
1658994300000|2022-07-28 07:45:00|87.18|87.11|87.14|87.06|87.32|87.22|87.08|87|212676
1658994600000|2022-07-28 07:50:00|87.16|87.08|86.95|86.91|87.17|87.12|86.88|86.81|287516
1658994900000|2022-07-28 07:55:00|86.94|86.9|86.81|86.73|87.07|87.02|86.79|86.72|71704
1658995200000|2022-07-28 08:00:00|86.8|86.72|86.94|86.86|86.99|86.92|86.7|86.65|206962
1658995500000|2022-07-28 08:05:00|86.93|86.85|86.47|86.42|86.94|86.88|86.39|86.33|109191
1658995800000|2022-07-28 08:10:00|86.46|86.4|86.53|86.47|86.68|86.62|86.41|86.34|375928
1658996100000|2022-07-28 08:15:00|86.52|86.48|86.5|86.44|86.69|86.65|86.46|86.41|317649
1658996400000|2022-07-28 08:20:00|86.48|86.43|86.61|86.56|86.68|86.65|86.48|86.41|178622
1658996700000|2022-07-28 08:25:00|86.62|86.57|86.35|86.31|86.73|86.69|86.32|86.3|192545
1658997000000|2022-07-28 08:30:00|86.38|86.32|86.45|86.4|86.53|86.48|86.33|86.3|72113
1658997300000|2022-07-28 08:35:00|86.43|86.41|86.17|86.12|86.47|86.43|86.16|86.11|88931
1658997600000|2022-07-28 08:40:00|86.18|86.13|86.24|86.19|86.29|86.26|86.09|86.05|166660
1658997900000|2022-07-28 08:45:00|86.25|86.2|86.21|86.19|86.37|86.32|86.14|86.09|59486
1658998200000|2022-07-28 08:50:00|86.24|86.2|86.73|86.69|86.75|86.69|86.24|86.19|67008
1658998500000|2022-07-28 08:55:00|86.74|86.68|86.45|86.39|86.74|86.68|86.45|86.38|86276
1658998800000|2022-07-28 09:00:00|86.44|86.4|86.42|86.37|86.56|86.5|86.41|86.36|80760
1658999100000|2022-07-28 09:05:00|86.41|86.36|86.37|86.32|86.56|86.49|86.28|86.21|123015
1658999400000|2022-07-28 09:10:00|86.36|86.31|86.26|86.21|86.36|86.31|86.14|86.11|209198
1658999700000|2022-07-28 09:15:00|86.25|86.19|86.31|86.27|86.34|86.29|86.15|86.11|68963
1659000000000|2022-07-28 09:20:00|86.3|86.24|85.99|85.94|86.3|86.24|85.98|85.92|187683
1659000300000|2022-07-28 09:25:00|86.01|85.95|86.2|86.17|86.46|86.41|86|85.95|82656
1659000600000|2022-07-28 09:30:00|86.22|86.18|86.19|86.13|86.23|86.2|86.03|85.97|289768
1659000900000|2022-07-28 09:35:00|86.18|86.12|86.35|86.29|86.42|86.33|86.13|86.07|126575
1659001200000|2022-07-28 09:40:00|86.34|86.28|86.51|86.47|86.51|86.47|86.28|86.23|99563
1659001500000|2022-07-28 09:45:00|86.54|86.48|86.67|86.61|86.78|86.7|86.54|86.48|94875
1659001800000|2022-07-28 09:50:00|86.66|86.59|86.33|86.27|86.68|86.65|86.33|86.27|64533
1659002100000|2022-07-28 09:55:00|86.32|86.28|86.37|86.31|86.43|86.35|86.22|86.15|120891
1659002400000|2022-07-28 10:00:00|86.38|86.32|86.29|86.21|86.42|86.35|86.27|86.2|58248
1659002700000|2022-07-28 10:05:00|86.3|86.22|86.42|86.36|86.51|86.44|86.25|86.19|245660
1659003000000|2022-07-28 10:10:00|86.43|86.38|86.61|86.54|86.74|86.66|86.42|86.37|58447
1659003300000|2022-07-28 10:15:00|86.6|86.53|86.57|86.52|86.6|86.54|86.4|86.38|78539
1659003600000|2022-07-28 10:20:00|86.56|86.51|86.54|86.49|86.7|86.66|86.54|86.49|87696
1659003900000|2022-07-28 10:25:00|86.53|86.48|86.46|86.42|86.58|86.55|86.45|86.4|28833
1659004200000|2022-07-28 10:30:00|86.45|86.4|86.52|86.47|86.54|86.49|86.41|86.37|28120
1659004500000|2022-07-28 10:35:00|86.53|86.45|86.39|86.35|86.53|86.45|86.39|86.35|36835
1659004800000|2022-07-28 10:40:00|86.38|86.36|86.29|86.26|86.4|86.37|86.28|86.25|87065
1659005100000|2022-07-28 10:45:00|86.28|86.25|86.18|86.12|86.28|86.25|86.11|86.06|53285
1659005400000|2022-07-28 10:50:00|86.19|86.13|86.18|86.13|86.26|86.2|86.18|86.13|39827
1659005700000|2022-07-28 10:55:00|86.16|86.12|86.12|86.08|86.19|86.13|86.02|86|44314
1659006000000|2022-07-28 11:00:00|86.14|86.09|86.1|86.08|86.23|86.18|86.07|86.03|73210
1659006300000|2022-07-28 11:05:00|86.12|86.09|86.11|86.05|86.27|86.22|86.09|86.04|59091
1659006600000|2022-07-28 11:10:00|86.09|86.06|86.15|86.1|86.18|86.13|86.06|86.01|91560
1659006900000|2022-07-28 11:15:00|86.13|86.12|86.04|86|86.16|86.12|86.03|86|45118
1659007200000|2022-07-28 11:20:00|86.05|86.01|86.02|85.96|86.11|86.06|85.92|85.87|123698
1659007500000|2022-07-28 11:25:00|86.01|85.94|86.02|85.98|86.06|86.05|85.94|85.9|81749
1659007800000|2022-07-28 11:30:00|86.01|85.97|86.26|86.21|86.28|86.21|85.96|85.91|87273
1659008100000|2022-07-28 11:35:00|86.27|86.2|86.43|86.37|86.43|86.39|86.24|86.19|103387
1659008400000|2022-07-28 11:40:00|86.42|86.36|86.58|86.55|86.58|86.56|86.37|86.33|130121
1659008700000|2022-07-28 11:45:00|86.61|86.56|86.65|86.63|86.73|86.7|86.56|86.54|26584
1659009000000|2022-07-28 11:50:00|86.64|86.61|86.67|86.63|86.76|86.71|86.52|86.47|60378
1659009300000|2022-07-28 11:55:00|86.66|86.64|86.6|86.54|86.67|86.64|86.51|86.46|38195
1659009600000|2022-07-28 12:00:00|86.58|86.53|86.28|86.21|86.58|86.53|86.27|86.21|43841
1659009900000|2022-07-28 12:05:00|86.27|86.22|86.22|86.19|86.37|86.32|86.2|86.15|54008
1659010200000|2022-07-28 12:10:00|86.24|86.2|86.3|86.24|86.38|86.31|86.19|86.14|53957
1659010500000|2022-07-28 12:15:00|86.31|86.25|86.11|86.08|86.34|86.28|86.06|86|46608
1659010800000|2022-07-28 12:20:00|86.1|86.07|86.11|86.08|86.22|86.2|86.04|86|30099
1659011100000|2022-07-28 12:25:00|86.13|86.09|86.04|86|86.16|86.1|86.03|86|77204
1659011400000|2022-07-28 12:30:00|86.05|86.01|85.85|85.81|86.22|86.19|85.71|85.66|233586
1659011700000|2022-07-28 12:35:00|85.87|85.83|85.7|85.65|85.88|85.83|85.6|85.56|132952
1659012000000|2022-07-28 12:40:00|85.72|85.66|85.87|85.82|85.97|85.92|85.72|85.65|35333
1659012300000|2022-07-28 12:45:00|85.86|85.8|85.89|85.85|86.06|86.01|85.84|85.79|133462
1659012600000|2022-07-28 12:50:00|85.88|85.87|85.87|85.84|85.99|85.94|85.81|85.78|77294
1659012900000|2022-07-28 12:55:00|85.86|85.83|85.82|85.79|85.86|85.83|85.69|85.64|60228
1659013200000|2022-07-28 13:00:00|85.83|85.8|85.91|85.87|85.95|85.92|85.81|85.76|91085
1659013500000|2022-07-28 13:05:00|85.92|85.88|85.89|85.86|85.92|85.88|85.82|85.78|44797
1659013800000|2022-07-28 13:10:00|85.88|85.87|86.22|86.18|86.26|86.21|85.88|85.86|116315
1659014100000|2022-07-28 13:15:00|86.21|86.19|86.16|86.12|86.28|86.23|86.15|86.1|105871
1659014400000|2022-07-28 13:20:00|86.14|86.1|86.04|86|86.24|86.2|86.04|86|128775
1659014700000|2022-07-28 13:25:00|86.05|86.01|86|85.97|86.17|86.13|85.93|85.89|67240
1659015000000|2022-07-28 13:30:00|86.02|86|85.96|85.92|86.21|86.15|85.9|85.86|206743
1659015300000|2022-07-28 13:35:00|85.97|85.93|85.96|85.91|86.13|86.08|85.94|85.9|181759
1659015600000|2022-07-28 13:40:00|85.95|85.92|85.91|85.87|86.19|86.15|85.85|85.81|171998
1659015900000|2022-07-28 13:45:00|85.89|85.86|85.99|85.94|86.09|86.04|85.63|85.61|294560
1659016200000|2022-07-28 13:50:00|85.98|85.95|85.83|85.8|86.06|86|85.58|85.55|347870
1659016500000|2022-07-28 13:55:00|85.81|85.78|85.72|85.67|85.97|85.9|85.65|85.6|178555
1659016800000|2022-07-28 14:00:00|85.74|85.68|85.61|85.56|85.89|85.83|85.49|85.45|556269
1659017100000|2022-07-28 14:05:00|85.6|85.57|85.56|85.54|85.75|85.72|85.43|85.39|324512
1659017400000|2022-07-28 14:10:00|85.58|85.55|85.18|85.16|85.64|85.58|85.12|85.1|264487
1659017700000|2022-07-28 14:15:00|85.17|85.13|85.12|85.07|85.37|85.3|85.04|85|284213
1659018000000|2022-07-28 14:20:00|85.13|85.08|84.96|84.93|85.16|85.12|84.89|84.84|651692
1659018300000|2022-07-28 14:25:00|84.99|84.94|84.97|84.92|85.08|85.03|84.89|84.84|406386
1659018600000|2022-07-28 14:30:00|84.99|84.93|84.68|84.65|84.99|84.96|84.57|84.52|282737
1659018900000|2022-07-28 14:35:00|84.7|84.66|84.48|84.46|84.77|84.71|84.47|84.45|333286
1659019200000|2022-07-28 14:40:00|84.47|84.45|84.86|84.82|84.86|84.82|84.44|84.42|172134
1659019500000|2022-07-28 14:45:00|84.84|84.81|85.16|85.13|85.17|85.15|84.8|84.76|345104
1659019800000|2022-07-28 14:50:00|85.17|85.14|85.2|85.16|85.26|85.21|85.03|85|388988
1659020100000|2022-07-28 14:55:00|85.19|85.15|85.17|85.13|85.22|85.18|85.04|85.02|164685
1659020400000|2022-07-28 15:00:00|85.16|85.14|85.13|85.08|85.39|85.35|85.09|85.05|600414
1659020700000|2022-07-28 15:05:00|85.14|85.09|85.45|85.41|85.56|85.53|85.11|85.08|430299
1659021000000|2022-07-28 15:10:00|85.46|85.42|86.21|86.16|86.21|86.17|85.43|85.4|342547
1659021300000|2022-07-28 15:15:00|86.24|86.17|86.23|86.22|86.37|86.34|86.06|86.01|487458
1659021600000|2022-07-28 15:20:00|86.22|86.21|86.24|86.21|86.38|86.33|86.13|86.07|380321
1659021900000|2022-07-28 15:25:00|86.26|86.22|86.98|86.86|87.02|86.88|86.26|86.22|581524
1659078000000|2022-07-29 07:00:00|88.55|88.2|89.24|89.06|89.49|89.31|88.5|88.17|986731
1659078300000|2022-07-29 07:05:00|89.29|89.1|88.65|88.62|89.5|89.4|88.5|88.39|945985
1659078600000|2022-07-29 07:10:00|88.64|88.64|88.6|88.47|89.13|88.98|88.53|88.38|161569
1659078900000|2022-07-29 07:15:00|88.59|88.48|88.48|88.44|88.89|88.77|88.4|88.29|105952
1659079200000|2022-07-29 07:20:00|88.51|88.45|88.3|88.22|88.81|88.7|88.27|88.22|211589
1659079500000|2022-07-29 07:25:00|88.29|88.24|88.29|88.23|88.59|88.48|88.24|88.13|133972
1659079800000|2022-07-29 07:30:00|88.3|88.24|88.55|88.45|88.56|88.45|88.25|88.15|63230
1659080100000|2022-07-29 07:35:00|88.56|88.46|88.62|88.54|88.95|88.84|88.54|88.46|180960
1659080400000|2022-07-29 07:40:00|88.61|88.55|88.86|88.77|88.88|88.8|88.26|88.19|129078
1659080700000|2022-07-29 07:45:00|88.85|88.73|88.83|88.77|88.98|88.89|88.77|88.68|148396
1659081000000|2022-07-29 07:50:00|88.82|88.78|89.1|89.02|89.13|89.06|88.78|88.7|216494
1659081300000|2022-07-29 07:55:00|89.09|89.03|89.35|89.28|89.38|89.3|89.09|89.02|78611
1659081600000|2022-07-29 08:00:00|89.34|89.27|89.52|89.46|89.72|89.64|89.28|89.23|401175
1659081900000|2022-07-29 08:05:00|89.53|89.47|89.66|89.61|89.78|89.71|89.53|89.47|167851
1659082200000|2022-07-29 08:10:00|89.65|89.62|89.87|89.82|90.14|90.07|89.64|89.57|622714
1659082500000|2022-07-29 08:15:00|89.86|89.8|89.74|89.68|89.97|89.89|89.7|89.64|205601
1659082800000|2022-07-29 08:20:00|89.73|89.66|89.11|89.08|89.74|89.66|89.1|89.08|204498
1659083100000|2022-07-29 08:25:00|89.1|89.07|89|88.93|89.15|89.11|88.95|88.9|129527
1659083400000|2022-07-29 08:30:00|88.99|88.94|88.96|88.89|89.07|88.99|88.81|88.75|92742
1659083700000|2022-07-29 08:35:00|88.97|88.9|88.93|88.88|89.13|89.07|88.87|88.81|85634
1659084000000|2022-07-29 08:40:00|88.92|88.87|88.68|88.63|89.06|88.99|88.67|88.6|122218
1659084300000|2022-07-29 08:45:00|88.67|88.62|88.54|88.5|88.83|88.74|88.51|88.45|181151
1659084600000|2022-07-29 08:50:00|88.56|88.51|88.45|88.38|88.63|88.6|88.43|88.37|77180
1659084900000|2022-07-29 08:55:00|88.46|88.39|88.5|88.45|88.6|88.52|88.45|88.37|29946
1659085200000|2022-07-29 09:00:00|88.49|88.44|88.63|88.58|88.71|88.64|88.46|88.4|125235
1659085500000|2022-07-29 09:05:00|88.65|88.59|88.47|88.42|88.66|88.6|88.33|88.26|58826
1659085800000|2022-07-29 09:10:00|88.46|88.43|88.53|88.48|88.56|88.49|88.38|88.31|53130
1659086100000|2022-07-29 09:15:00|88.52|88.46|88.49|88.45|88.57|88.51|88.35|88.29|58556
1659086400000|2022-07-29 09:20:00|88.48|88.44|88.6|88.54|88.62|88.55|88.36|88.29|147462
1659086700000|2022-07-29 09:25:00|88.59|88.53|88.58|88.53|88.65|88.59|88.49|88.46|56580
1659087000000|2022-07-29 09:30:00|88.59|88.51|88.74|88.68|88.76|88.69|88.55|88.5|22732
1659087300000|2022-07-29 09:35:00|88.73|88.67|88.63|88.57|88.85|88.77|88.63|88.56|43742
1659087600000|2022-07-29 09:40:00|88.66|88.58|88.75|88.71|88.77|88.71|88.6|88.55|57449
1659087900000|2022-07-29 09:45:00|88.74|88.69|89.13|89.08|89.16|89.1|88.72|88.65|60345
1659088200000|2022-07-29 09:50:00|89.14|89.09|89.56|89.5|89.57|89.5|89.14|89.09|76237
1659088500000|2022-07-29 09:55:00|89.55|89.48|89.63|89.59|89.72|89.69|89.51|89.48|89690
1659088800000|2022-07-29 10:00:00|89.62|89.56|89.44|89.38|89.63|89.56|89.36|89.3|226965
1659089100000|2022-07-29 10:05:00|89.43|89.39|89.85|89.79|89.89|89.82|89.42|89.39|181954
1659089400000|2022-07-29 10:10:00|89.86|89.8|89.95|89.91|89.99|89.94|89.83|89.79|214167
1659089700000|2022-07-29 10:15:00|89.94|89.9|89.75|89.72|89.98|89.93|89.68|89.65|177636
1659090000000|2022-07-29 10:20:00|89.77|89.74|90.18|90.14|90.19|90.14|89.71|89.68|196601
1659090300000|2022-07-29 10:25:00|90.2|90.15|90.55|90.48|90.58|90.52|90.2|90.15|228151
1659090600000|2022-07-29 10:30:00|90.56|90.49|90.73|90.66|90.8|90.73|90.46|90.38|228979
1659090900000|2022-07-29 10:35:00|90.72|90.64|90.84|90.8|90.9|90.85|90.69|90.61|149871
1659091200000|2022-07-29 10:40:00|90.88|90.81|90.69|90.65|90.9|90.85|90.68|90.64|142733
1659091500000|2022-07-29 10:45:00|90.7|90.66|90.71|90.66|90.78|90.75|90.65|90.61|174705
1659091800000|2022-07-29 10:50:00|90.7|90.67|90.61|90.55|90.83|90.75|90.51|90.47|374950
1659092100000|2022-07-29 10:55:00|90.62|90.56|90.7|90.63|90.7|90.64|90.54|90.49|36383
1659092400000|2022-07-29 11:00:00|90.69|90.62|90.69|90.67|90.78|90.73|90.65|90.6|158817
1659092700000|2022-07-29 11:05:00|90.68|90.64|90.18|90.13|90.69|90.67|90.17|90.13|193196
1659093000000|2022-07-29 11:10:00|90.19|90.14|90.18|90.13|90.24|90.17|90.16|90.13|90846
1659093300000|2022-07-29 11:15:00|90.17|90.11|89.87|89.82|90.17|90.13|89.75|89.65|159565
1659093600000|2022-07-29 11:20:00|89.86|89.83|89.68|89.63|89.93|89.87|89.67|89.61|27428
1659093900000|2022-07-29 11:25:00|89.67|89.62|89.66|89.63|89.71|89.68|89.54|89.5|85267
1659094200000|2022-07-29 11:30:00|89.63|89.61|89.91|89.87|89.93|89.88|89.61|89.57|28682
1659094500000|2022-07-29 11:35:00|89.92|89.86|90.01|89.98|90.07|90.01|89.87|89.81|28857
1659094800000|2022-07-29 11:40:00|89.98|89.94|89.92|89.87|90|89.98|89.87|89.79|45981
1659095100000|2022-07-29 11:45:00|89.91|89.86|89.83|89.77|89.92|89.88|89.7|89.64|40936
1659095400000|2022-07-29 11:50:00|89.85|89.78|89.74|89.7|89.88|89.81|89.72|89.68|18269
1659095700000|2022-07-29 11:55:00|89.73|89.67|89.86|89.82|89.91|89.87|89.71|89.67|71738
1659096000000|2022-07-29 12:00:00|89.85|89.83|89.72|89.66|89.93|89.89|89.69|89.64|39366
1659096300000|2022-07-29 12:05:00|89.71|89.67|89.88|89.82|89.88|89.82|89.69|89.65|39179
1659096600000|2022-07-29 12:10:00|89.89|89.83|89.93|89.87|90|89.94|89.87|89.82|31629
1659096900000|2022-07-29 12:15:00|89.92|89.88|89.83|89.82|89.93|89.88|89.8|89.77|59282
1659097200000|2022-07-29 12:20:00|89.84|89.83|89.78|89.72|89.85|89.83|89.72|89.67|36356
1659097500000|2022-07-29 12:25:00|89.77|89.71|89.8|89.73|89.92|89.85|89.73|89.67|85720
1659097800000|2022-07-29 12:30:00|89.77|89.69|89.52|89.46|89.82|89.75|89.5|89.44|90051
1659098100000|2022-07-29 12:35:00|89.53|89.47|89.34|89.3|89.53|89.49|89.31|89.28|121202
1659098400000|2022-07-29 12:40:00|89.35|89.31|89.4|89.36|89.56|89.49|89.35|89.29|39848
1659098700000|2022-07-29 12:45:00|89.42|89.37|89.47|89.43|89.52|89.47|89.38|89.36|29750
1659099000000|2022-07-29 12:50:00|89.46|89.44|89.65|89.6|89.72|89.67|89.46|89.42|35823
1659099300000|2022-07-29 12:55:00|89.64|89.61|89.4|89.36|89.68|89.64|89.35|89.28|448268
1659099600000|2022-07-29 13:00:00|89.42|89.37|89.42|89.37|89.57|89.51|89.37|89.35|112600
1659099900000|2022-07-29 13:05:00|89.44|89.38|89.58|89.54|89.59|89.54|89.37|89.3|131944
1659100200000|2022-07-29 13:10:00|89.59|89.55|89.51|89.48|89.61|89.58|89.43|89.39|32311
1659100500000|2022-07-29 13:15:00|89.5|89.49|89.5|89.45|89.56|89.5|89.38|89.34|108588
1659100800000|2022-07-29 13:20:00|89.49|89.44|89.55|89.5|89.56|89.5|89.37|89.31|244993
1659101100000|2022-07-29 13:25:00|89.56|89.48|89.67|89.64|89.71|89.65|89.45|89.41|67561
1659101400000|2022-07-29 13:30:00|89.68|89.65|89.26|89.22|89.7|89.66|89.26|89.21|165961
1659101700000|2022-07-29 13:35:00|89.27|89.23|89.42|89.38|89.44|89.38|89.16|89.11|534255
1659102000000|2022-07-29 13:40:00|89.41|89.37|89.58|89.53|89.58|89.53|89.39|89.34|112534
1659102300000|2022-07-29 13:45:00|89.57|89.54|89.77|89.72|89.89|89.86|89.57|89.54|144983
1659102600000|2022-07-29 13:50:00|89.76|89.73|89.85|89.8|89.95|89.9|89.75|89.73|79133
1659102900000|2022-07-29 13:55:00|89.84|89.79|89.85|89.81|90.03|89.97|89.73|89.69|101684
1659103200000|2022-07-29 14:00:00|89.84|89.76|89.65|89.6|89.99|89.95|89.65|89.59|112605
1659103500000|2022-07-29 14:05:00|89.67|89.59|89.54|89.5|89.94|89.88|89.52|89.49|64618
1659103800000|2022-07-29 14:10:00|89.53|89.47|89.98|89.92|90|89.98|89.45|89.4|79292
1659104100000|2022-07-29 14:15:00|89.97|89.93|90.02|89.99|90.08|90.04|89.83|89.77|178409
1659104400000|2022-07-29 14:20:00|90.05|89.98|90.07|90.01|90.28|90.22|90.03|89.96|220491
1659104700000|2022-07-29 14:25:00|90.05|90.02|90.11|90.06|90.25|90.2|90.05|90.01|84708
1659105000000|2022-07-29 14:30:00|90.12|90.07|89.77|89.74|90.19|90.13|89.72|89.68|136176
1659105300000|2022-07-29 14:35:00|89.75|89.72|89.76|89.73|89.85|89.8|89.67|89.63|45872
1659105600000|2022-07-29 14:40:00|89.78|89.74|89.73|89.7|89.82|89.77|89.56|89.51|54733
1659105900000|2022-07-29 14:45:00|89.75|89.69|89.42|89.38|89.75|89.71|89.37|89.32|196900
1659106200000|2022-07-29 14:50:00|89.41|89.39|89.47|89.44|89.49|89.45|89.35|89.3|345170
1659106500000|2022-07-29 14:55:00|89.48|89.45|89.2|89.16|89.56|89.52|89.2|89.16|268597
1659106800000|2022-07-29 15:00:00|89.19|89.15|89.15|89.1|89.3|89.25|89.1|89.08|203086
1659107100000|2022-07-29 15:05:00|89.16|89.11|88.95|88.91|89.23|89.2|88.84|88.8|565979
1659107400000|2022-07-29 15:10:00|88.98|88.92|88.97|88.95|89.12|89.08|88.96|88.91|113965
1659107700000|2022-07-29 15:15:00|88.98|88.96|88.91|88.88|89.05|89.02|88.88|88.84|359764
1659108000000|2022-07-29 15:20:00|88.92|88.89|89.04|89|89.16|89.12|88.91|88.89|284012
1659108300000|2022-07-29 15:25:00|89.02|88.99|89.36|89.27|89.4|89.33|89.02|88.97|303173
1659337200000|2022-08-01 07:00:00|89.55|89.36|90.18|90.03|90.29|90.03|89.54|89.36|302553
1659337500000|2022-08-01 07:05:00|90.17|90.01|89.66|89.52|90.17|90.03|89.43|89.31|201487
1659337800000|2022-08-01 07:10:00|89.67|89.53|89.96|89.87|89.99|89.88|89.54|89.44|152143
1659338100000|2022-08-01 07:15:00|89.99|89.88|89.64|89.55|90.2|90.09|89.58|89.47|78020
1659338400000|2022-08-01 07:20:00|89.63|89.54|89.51|89.41|89.91|89.79|89.45|89.35|68476
1659338700000|2022-08-01 07:25:00|89.53|89.42|89.53|89.49|89.58|89.49|89.36|89.29|83239
1659339000000|2022-08-01 07:30:00|89.54|89.5|89.76|89.7|89.78|89.7|89.52|89.47|53233
1659339300000|2022-08-01 07:35:00|89.78|89.71|89.98|89.9|90.09|89.98|89.78|89.71|103421
1659339600000|2022-08-01 07:40:00|89.99|89.91|90.28|90.2|90.31|90.23|89.99|89.91|96227
1659339900000|2022-08-01 07:45:00|90.29|90.21|90.22|90.16|90.43|90.32|90.15|90.09|156804
1659340200000|2022-08-01 07:50:00|90.24|90.17|90.36|90.26|90.5|90.42|90.24|90.16|134457
1659340500000|2022-08-01 07:55:00|90.35|90.27|90.48|90.4|90.51|90.46|90.33|90.26|243642
1659340800000|2022-08-01 08:00:00|90.5|90.41|90.65|90.6|90.65|90.6|90.4|90.38|316589
1659341100000|2022-08-01 08:05:00|90.64|90.61|90.38|90.32|90.79|90.7|90.33|90.25|139081
1659341400000|2022-08-01 08:10:00|90.37|90.33|90.52|90.45|90.6|90.53|90.34|90.27|97450
1659341700000|2022-08-01 08:15:00|90.55|90.46|90.4|90.36|90.69|90.58|90.4|90.35|179867
1659342000000|2022-08-01 08:20:00|90.39|90.32|90.05|89.97|90.39|90.32|89.99|89.93|112752
1659342300000|2022-08-01 08:25:00|90.04|89.98|90.07|90.02|90.18|90.09|89.95|89.86|147089
1659342600000|2022-08-01 08:30:00|90.06|90.03|90.11|90.03|90.2|90.12|89.98|89.88|39141
1659342900000|2022-08-01 08:35:00|90.1|90.04|90.14|90.06|90.21|90.14|90.03|89.97|42577
1659343200000|2022-08-01 08:40:00|90.17|90.07|90.03|89.98|90.21|90.12|90.01|89.96|81075
1659343500000|2022-08-01 08:45:00|90.04|89.99|89.81|89.77|90.09|90.03|89.8|89.74|47276
1659343800000|2022-08-01 08:50:00|89.83|89.78|89.75|89.68|90.04|89.97|89.67|89.61|176736
1659344100000|2022-08-01 08:55:00|89.76|89.69|89.79|89.73|89.8|89.74|89.74|89.66|42796
1659344400000|2022-08-01 09:00:00|89.8|89.74|89.96|89.91|90.03|89.98|89.8|89.74|49394
1659344700000|2022-08-01 09:05:00|89.97|89.92|90.06|90|90.1|90.05|89.96|89.91|66442
1659345000000|2022-08-01 09:10:00|90.07|90.01|90.04|90.02|90.1|90.07|89.99|89.95|35391
1659345300000|2022-08-01 09:15:00|90.03|90|90.24|90.18|90.3|90.24|90|89.95|76832
1659345600000|2022-08-01 09:20:00|90.26|90.19|90.32|90.26|90.32|90.28|90.2|90.17|38877
1659345900000|2022-08-01 09:25:00|90.33|90.27|90.31|90.26|90.55|90.5|90.29|90.23|80001
1659346200000|2022-08-01 09:30:00|90.33|90.27|90.53|90.47|90.65|90.6|90.33|90.27|142990
1659346500000|2022-08-01 09:35:00|90.52|90.46|90.24|90.19|90.52|90.46|90.24|90.18|46070
1659346800000|2022-08-01 09:40:00|90.23|90.2|90.26|90.21|90.26|90.21|90.16|90.11|32604
1659347100000|2022-08-01 09:45:00|90.25|90.19|90.52|90.45|90.53|90.45|90.21|90.15|15950
1659347400000|2022-08-01 09:50:00|90.51|90.46|90.46|90.42|90.57|90.5|90.46|90.4|51217
1659347700000|2022-08-01 09:55:00|90.45|90.4|90.54|90.49|90.57|90.5|90.33|90.26|39722
1659348000000|2022-08-01 10:00:00|90.55|90.5|90.32|90.28|90.65|90.62|90.32|90.28|30136
1659348300000|2022-08-01 10:05:00|90.35|90.32|90.25|90.2|90.47|90.43|90.25|90.19|54823
1659348600000|2022-08-01 10:10:00|90.24|90.21|90.55|90.48|90.57|90.51|90.24|90.18|4556
1659348900000|2022-08-01 10:15:00|90.54|90.49|90.39|90.33|90.62|90.54|90.37|90.3|54114
1659349200000|2022-08-01 10:20:00|90.4|90.34|90.13|90.09|90.44|90.39|90.11|90.04|67493
1659349500000|2022-08-01 10:25:00|90.12|90.08|90.22|90.17|90.22|90.18|90.08|90.01|26854
1659349800000|2022-08-01 10:30:00|90.25|90.18|90.12|90.06|90.3|90.24|90.06|90.02|42527
1659350100000|2022-08-01 10:35:00|90.13|90.07|90.04|90|90.2|90.15|90.04|90|19787
1659350400000|2022-08-01 10:40:00|90.05|90.01|90.01|89.97|90.08|90.03|89.97|89.92|94224
1659350700000|2022-08-01 10:45:00|90.02|89.98|90.04|90.01|90.07|90.01|89.97|89.93|43802
1659351000000|2022-08-01 10:50:00|90.06|90|90.14|90.08|90.14|90.08|90.06|90|32813
1659351300000|2022-08-01 10:55:00|90.13|90.09|90.09|90.03|90.14|90.1|90.01|89.96|44888
1659351600000|2022-08-01 11:00:00|90.08|90.02|90.08|90.04|90.12|90.06|90.05|90.02|11185
1659351900000|2022-08-01 11:05:00|90.09|90.05|90.35|90.3|90.37|90.31|90.09|90.04|35190
1659352200000|2022-08-01 11:10:00|90.34|90.28|90.26|90.21|90.42|90.35|90.2|90.17|29573
1659352500000|2022-08-01 11:15:00|90.25|90.2|90.06|90.04|90.25|90.2|90.02|89.98|54768
1659352800000|2022-08-01 11:20:00|90.08|90.05|90.04|90.01|90.14|90.09|90.01|89.96|62896
1659353100000|2022-08-01 11:25:00|90.03|90|89.91|89.86|90.03|90.01|89.85|89.81|42421
1659353400000|2022-08-01 11:30:00|89.92|89.87|90.05|90.01|90.05|90.02|89.9|89.84|71418
1659353700000|2022-08-01 11:35:00|90.06|90.02|90.11|90.06|90.12|90.06|90.03|89.99|21820
1659354000000|2022-08-01 11:40:00|90.12|90.07|90.24|90.19|90.39|90.33|90.11|90.06|111063
1659354300000|2022-08-01 11:45:00|90.23|90.2|90.22|90.16|90.39|90.32|90.16|90.09|42803
1659354600000|2022-08-01 11:50:00|90.23|90.14|90.26|90.2|90.34|90.28|90.14|90.09|6138
1659354900000|2022-08-01 11:55:00|90.25|90.21|90.18|90.13|90.26|90.21|90.09|90.03|39719
1659355200000|2022-08-01 12:00:00|90.17|90.11|90.13|90.08|90.17|90.11|90.03|89.99|56759
1659355500000|2022-08-01 12:05:00|90.14|90.09|90.02|89.97|90.14|90.09|89.96|89.9|37244
1659355800000|2022-08-01 12:10:00|90.01|89.98|89.97|89.94|90.09|90.03|89.96|89.9|39336
1659356100000|2022-08-01 12:15:00|89.99|89.95|89.83|89.79|90|89.97|89.77|89.75|65261
1659356400000|2022-08-01 12:20:00|89.85|89.8|89.91|89.88|90.03|89.98|89.85|89.8|62768
1659356700000|2022-08-01 12:25:00|89.93|89.89|90|89.95|90.01|89.95|89.85|89.79|96010
1659357000000|2022-08-01 12:30:00|89.99|89.94|90.09|90.05|90.1|90.06|89.98|89.94|37007
1659357300000|2022-08-01 12:35:00|90.08|90.04|90.1|90.06|90.1|90.08|89.97|89.93|19691
1659357600000|2022-08-01 12:40:00|90.09|90.05|90.27|90.21|90.28|90.22|90.07|90.04|66896
1659357900000|2022-08-01 12:45:00|90.28|90.22|89.95|89.91|90.28|90.24|89.93|89.86|45283
1659358200000|2022-08-01 12:50:00|89.96|89.92|89.86|89.8|90.09|90.03|89.74|89.68|55158
1659358500000|2022-08-01 12:55:00|89.85|89.79|89.97|89.93|90.02|89.96|89.84|89.79|101656
1659358800000|2022-08-01 13:00:00|89.96|89.91|89.91|89.88|89.98|89.93|89.82|89.76|61466
1659359100000|2022-08-01 13:05:00|89.94|89.89|89.86|89.83|90|89.98|89.85|89.82|40485
1659359400000|2022-08-01 13:10:00|89.88|89.84|89.99|89.95|90.02|89.98|89.87|89.83|40583
1659359700000|2022-08-01 13:15:00|90|89.96|90|89.95|90.05|90|89.88|89.82|70565
1659360000000|2022-08-01 13:20:00|89.99|89.94|89.97|89.92|90.09|90.03|89.94|89.89|83713
1659360300000|2022-08-01 13:25:00|89.98|89.95|89.99|89.95|90.09|90.03|89.96|89.91|23679
1659360600000|2022-08-01 13:30:00|90|89.96|89.82|89.78|90.06|90.02|89.52|89.5|138134
1659360900000|2022-08-01 13:35:00|89.81|89.76|90.03|89.99|90.05|90|89.79|89.76|132666
1659361200000|2022-08-01 13:40:00|90.02|90|89.95|89.92|90.06|90.01|89.91|89.87|147570
1659361500000|2022-08-01 13:45:00|89.94|89.93|89.89|89.86|90.13|90.08|89.78|89.73|110256
1659361800000|2022-08-01 13:50:00|89.91|89.87|89.55|89.51|89.96|89.92|89.55|89.51|174540
1659362100000|2022-08-01 13:55:00|89.54|89.5|89.52|89.47|89.54|89.51|89.43|89.39|78825
1659362400000|2022-08-01 14:00:00|89.51|89.44|89.87|89.83|89.96|89.88|89.49|89.39|123550
1659362700000|2022-08-01 14:05:00|89.88|89.84|89.76|89.74|90.08|90.01|89.73|89.68|174489
1659363000000|2022-08-01 14:10:00|89.75|89.73|89.78|89.74|89.93|89.88|89.72|89.69|78856
1659363300000|2022-08-01 14:15:00|89.8|89.73|89.41|89.36|89.83|89.79|89.38|89.36|607654
1659363600000|2022-08-01 14:20:00|89.4|89.37|89.5|89.45|89.55|89.49|89.38|89.32|107407
1659363900000|2022-08-01 14:25:00|89.49|89.43|89.19|89.16|89.49|89.43|89.17|89.14|476593
1659364200000|2022-08-01 14:30:00|89.18|89.17|89|88.94|89.23|89.19|88.96|88.9|377904
1659364500000|2022-08-01 14:35:00|88.99|88.95|89.04|89|89.07|89.03|88.85|88.8|144222
1659364800000|2022-08-01 14:40:00|89.06|89.01|89.02|88.97|89.23|89.17|88.98|88.95|124614
1659365100000|2022-08-01 14:45:00|89.03|88.98|89.03|88.98|89.25|89.2|89.03|88.97|130334
1659365400000|2022-08-01 14:50:00|89.04|88.99|89.16|89.1|89.27|89.22|88.99|88.97|98818
1659365700000|2022-08-01 14:55:00|89.15|89.11|89.1|89.05|89.23|89.17|89.05|89.02|131591
1659366000000|2022-08-01 15:00:00|89.11|89.06|89.46|89.42|89.54|89.49|89.11|89.06|410788
1659366300000|2022-08-01 15:05:00|89.47|89.43|89.33|89.28|89.49|89.44|89.22|89.17|77371
1659366600000|2022-08-01 15:10:00|89.34|89.29|89.27|89.23|89.38|89.34|89.17|89.14|117297
1659366900000|2022-08-01 15:15:00|89.26|89.24|89.25|89.21|89.38|89.33|89.2|89.16|202596
1659367200000|2022-08-01 15:20:00|89.24|89.2|89.33|89.29|89.4|89.36|89.2|89.18|176955
1659367500000|2022-08-01 15:25:00|89.34|89.3|89.4|89.34|89.46|89.41|89.34|89.3|135603
1659423600000|2022-08-02 07:00:00|88.86|88.17|88.88|88.74|89|88.77|87.89|87.5|639950
1659423900000|2022-08-02 07:05:00|88.83|88.75|88.53|88.44|89|88.89|88.4|88.18|442829
1659424200000|2022-08-02 07:10:00|88.52|88.42|89.23|89.13|89.29|89.23|88.44|88.41|262406
1659424500000|2022-08-02 07:15:00|89.26|89.14|89.04|88.96|89.27|89.18|88.86|88.77|183789
1659424800000|2022-08-02 07:20:00|89.05|88.94|89.41|89.36|89.41|89.36|88.89|88.83|104574
1659425100000|2022-08-02 07:25:00|89.43|89.37|89.66|89.58|89.69|89.6|89.21|89.16|132589
1659425400000|2022-08-02 07:30:00|89.65|89.56|89.54|89.49|89.65|89.57|89.28|89.19|122343
1659425700000|2022-08-02 07:35:00|89.53|89.5|89.44|89.41|89.59|89.52|89.22|89.14|103417
1659426000000|2022-08-02 07:40:00|89.45|89.42|89.24|89.16|89.5|89.42|89.11|89.02|163705
1659426300000|2022-08-02 07:45:00|89.23|89.14|89.55|89.47|89.59|89.54|89.23|89.14|123182
1659426600000|2022-08-02 07:50:00|89.56|89.44|89.62|89.55|89.69|89.62|89.47|89.4|174340
1659426900000|2022-08-02 07:55:00|89.61|89.56|89.17|89.12|89.61|89.57|89.13|89.04|26080
1659427200000|2022-08-02 08:00:00|89.16|89.11|89.23|89.16|89.27|89.21|89.13|89.05|23110
1659427500000|2022-08-02 08:05:00|89.22|89.15|89.13|89.06|89.29|89.24|89.07|88.99|74057
1659427800000|2022-08-02 08:10:00|89.14|89.07|89.29|89.22|89.31|89.24|89.1|89.03|155364
1659428100000|2022-08-02 08:15:00|89.28|89.23|89.1|89.03|89.34|89.27|89.1|89.03|202020
1659428400000|2022-08-02 08:20:00|89.09|89.02|89.06|89.03|89.17|89.11|89|88.97|208300
1659428700000|2022-08-02 08:25:00|89.07|89|89.28|89.22|89.28|89.26|89.03|88.97|103164
1659429000000|2022-08-02 08:30:00|89.27|89.23|88.89|88.82|89.28|89.23|88.89|88.8|24553
1659429300000|2022-08-02 08:35:00|88.88|88.81|88.58|88.54|88.91|88.85|88.5|88.43|164256
1659429600000|2022-08-02 08:40:00|88.6|88.55|88.73|88.67|88.75|88.69|88.6|88.54|128318
1659429900000|2022-08-02 08:45:00|88.74|88.68|88.74|88.71|88.74|88.72|88.61|88.57|30647
1659430200000|2022-08-02 08:50:00|88.75|88.7|88.89|88.85|88.91|88.86|88.75|88.7|116272
1659430500000|2022-08-02 08:55:00|88.88|88.86|88.79|88.74|88.9|88.87|88.76|88.74|122662
1659430800000|2022-08-02 09:00:00|88.78|88.75|88.89|88.83|88.91|88.86|88.73|88.68|54414
1659431100000|2022-08-02 09:05:00|88.9|88.84|89.01|88.97|89.04|88.99|88.87|88.83|77274
1659431400000|2022-08-02 09:10:00|89.02|88.98|89.13|89.08|89.15|89.13|89|88.94|55379
1659431700000|2022-08-02 09:15:00|89.14|89.09|89.15|89.09|89.23|89.17|89.13|89.08|13872
1659432000000|2022-08-02 09:20:00|89.16|89.1|88.95|88.89|89.17|89.1|88.92|88.87|94188
1659432300000|2022-08-02 09:25:00|88.94|88.88|88.97|88.95|88.99|88.95|88.87|88.83|39700
1659432600000|2022-08-02 09:30:00|88.96|88.93|88.67|88.61|88.96|88.93|88.66|88.6|34549
1659432900000|2022-08-02 09:35:00|88.68|88.62|88.7|88.66|88.74|88.71|88.66|88.6|13810
1659433200000|2022-08-02 09:40:00|88.69|88.67|88.74|88.7|88.78|88.72|88.67|88.63|161307
1659433500000|2022-08-02 09:45:00|88.73|88.69|88.73|88.69|88.83|88.78|88.73|88.68|66962
1659433800000|2022-08-02 09:50:00|88.72|88.67|88.56|88.54|88.72|88.67|88.56|88.52|13434
1659434100000|2022-08-02 09:55:00|88.55|88.53|88.48|88.43|88.56|88.53|88.45|88.43|24183
1659434400000|2022-08-02 10:00:00|88.49|88.44|88.51|88.45|88.57|88.52|88.47|88.43|30112
1659434700000|2022-08-02 10:05:00|88.52|88.46|88.42|88.37|88.52|88.46|88.38|88.32|143481
1659435000000|2022-08-02 10:10:00|88.41|88.38|88.28|88.24|88.44|88.38|88.24|88.18|14807
1659435300000|2022-08-02 10:15:00|88.27|88.23|88.25|88.21|88.32|88.27|88.09|88.06|74868
1659435600000|2022-08-02 10:20:00|88.26|88.22|88.37|88.31|88.45|88.38|88.26|88.21|87784
1659435900000|2022-08-02 10:25:00|88.38|88.32|88.25|88.19|88.39|88.35|88.19|88.13|63927
1659436200000|2022-08-02 10:30:00|88.24|88.2|88.4|88.34|88.4|88.36|88.23|88.19|48673
1659436500000|2022-08-02 10:35:00|88.39|88.35|88.4|88.35|88.4|88.37|88.32|88.28|5620
1659436800000|2022-08-02 10:40:00|88.39|88.33|88.46|88.43|88.48|88.43|88.36|88.33|30402
1659437100000|2022-08-02 10:45:00|88.47|88.41|88.42|88.37|88.54|88.5|88.38|88.34|21541
1659437400000|2022-08-02 10:50:00|88.41|88.38|88.3|88.26|88.41|88.38|88.3|88.24|19673
1659437700000|2022-08-02 10:55:00|88.29|88.25|88.63|88.58|88.63|88.6|88.29|88.25|58076
1659438000000|2022-08-02 11:00:00|88.62|88.57|88.6|88.57|88.67|88.63|88.59|88.54|27889
1659438300000|2022-08-02 11:05:00|88.59|88.55|88.62|88.57|88.65|88.62|88.46|88.42|66394
1659438600000|2022-08-02 11:10:00|88.61|88.56|88.66|88.61|88.75|88.69|88.61|88.55|21749
1659438900000|2022-08-02 11:15:00|88.65|88.6|88.64|88.59|88.75|88.7|88.62|88.56|40246
1659439200000|2022-08-02 11:20:00|88.65|88.6|88.7|88.66|88.73|88.68|88.65|88.6|11211
1659439500000|2022-08-02 11:25:00|88.69|88.67|88.71|88.66|88.76|88.72|88.64|88.63|42551
1659439800000|2022-08-02 11:30:00|88.73|88.67|88.82|88.8|88.86|88.82|88.64|88.58|35726
1659440100000|2022-08-02 11:35:00|88.84|88.81|88.86|88.81|88.92|88.89|88.81|88.78|51663
1659440400000|2022-08-02 11:40:00|88.85|88.82|88.75|88.72|88.86|88.83|88.73|88.68|15293
1659440700000|2022-08-02 11:45:00|88.77|88.73|88.77|88.73|88.85|88.8|88.75|88.72|19240
1659441000000|2022-08-02 11:50:00|88.79|88.74|88.84|88.8|88.86|88.82|88.78|88.73|32612
1659441300000|2022-08-02 11:55:00|88.85|88.81|88.6|88.56|88.87|88.83|88.57|88.55|38155
1659441600000|2022-08-02 12:00:00|88.61|88.57|88.77|88.73|88.8|88.74|88.6|88.56|35782
1659441900000|2022-08-02 12:05:00|88.76|88.72|88.67|88.62|88.78|88.72|88.62|88.56|20297
1659442200000|2022-08-02 12:10:00|88.68|88.63|88.71|88.65|88.8|88.74|88.64|88.63|3603
1659442500000|2022-08-02 12:15:00|88.72|88.67|88.62|88.58|88.74|88.68|88.59|88.55|2747
1659442800000|2022-08-02 12:20:00|88.61|88.57|88.66|88.62|88.66|88.64|88.59|88.56|27181
1659443100000|2022-08-02 12:25:00|88.65|88.61|88.56|88.52|88.66|88.62|88.48|88.42|43400
1659443400000|2022-08-02 12:30:00|88.55|88.49|88.6|88.55|88.62|88.56|88.52|88.46|23995
1659443700000|2022-08-02 12:35:00|88.59|88.56|88.63|88.59|88.64|88.61|88.58|88.54|28716
1659444000000|2022-08-02 12:40:00|88.64|88.58|88.53|88.48|88.64|88.58|88.53|88.48|21733
1659444300000|2022-08-02 12:45:00|88.52|88.49|88.56|88.54|88.63|88.58|88.46|88.4|31199
1659444600000|2022-08-02 12:50:00|88.55|88.52|88.56|88.53|88.58|88.56|88.53|88.48|8787
1659444900000|2022-08-02 12:55:00|88.58|88.55|88.71|88.68|88.71|88.68|88.56|88.53|48057
1659445200000|2022-08-02 13:00:00|88.74|88.69|88.99|88.96|89|88.98|88.74|88.69|28719
1659445500000|2022-08-02 13:05:00|88.98|88.95|89.46|89.43|89.49|89.43|88.98|88.95|106822
1659445800000|2022-08-02 13:10:00|89.45|89.42|89.61|89.57|89.61|89.57|89.42|89.35|149633
1659446100000|2022-08-02 13:15:00|89.62|89.58|89.57|89.54|89.7|89.64|89.57|89.51|34435
1659446400000|2022-08-02 13:20:00|89.6|89.55|89.49|89.47|89.66|89.62|89.49|89.47|69872
1659446700000|2022-08-02 13:25:00|89.48|89.44|89.41|89.34|89.52|89.48|89.37|89.31|58409
1659447000000|2022-08-02 13:30:00|89.39|89.35|89.43|89.4|89.5|89.45|89.18|89.12|210895
1659447300000|2022-08-02 13:35:00|89.44|89.41|89.54|89.48|89.57|89.5|89.18|89.13|118430
1659447600000|2022-08-02 13:40:00|89.53|89.49|89.04|88.99|89.57|89.53|89.01|88.94|292984
1659447900000|2022-08-02 13:45:00|89.05|89|89.06|89.02|89.3|89.24|89.01|88.96|449013
1659448200000|2022-08-02 13:50:00|89.09|89.03|89|88.96|89.18|89.14|88.94|88.91|277224
1659448500000|2022-08-02 13:55:00|88.99|88.95|88.86|88.81|89.1|89.05|88.82|88.79|172203
1659448800000|2022-08-02 14:00:00|88.85|88.8|89.09|89.05|89.18|89.13|88.8|88.76|60608
1659449100000|2022-08-02 14:05:00|89.1|89.06|89.07|89.03|89.36|89.31|89.07|89.02|81492
1659449400000|2022-08-02 14:10:00|89.09|89.02|89.15|89.13|89.21|89.17|89|88.93|118921
1659449700000|2022-08-02 14:15:00|89.16|89.12|89.11|89.09|89.21|89.17|89.07|89.02|165676
1659450000000|2022-08-02 14:20:00|89.13|89.1|88.89|88.85|89.19|89.16|88.86|88.81|242727
1659450300000|2022-08-02 14:25:00|88.88|88.87|88.85|88.83|89|88.95|88.74|88.7|165470
1659450600000|2022-08-02 14:30:00|88.86|88.84|88.8|88.75|88.94|88.88|88.73|88.7|159948
1659450900000|2022-08-02 14:35:00|88.79|88.74|88.76|88.73|88.79|88.77|88.64|88.59|97215
1659451200000|2022-08-02 14:40:00|88.75|88.74|88.59|88.57|88.85|88.81|88.59|88.55|251666
1659451500000|2022-08-02 14:45:00|88.6|88.58|88.64|88.61|88.71|88.67|88.48|88.43|52835
1659451800000|2022-08-02 14:50:00|88.63|88.6|88.63|88.61|88.7|88.66|88.54|88.52|88508
1659452100000|2022-08-02 14:55:00|88.62|88.6|88.48|88.44|88.63|88.6|88.46|88.4|129146
1659452400000|2022-08-02 15:00:00|88.47|88.43|88.23|88.2|88.56|88.53|88.23|88.18|142850
1659452700000|2022-08-02 15:05:00|88.24|88.24|88.2|88.17|88.34|88.3|88.19|88.17|307868
1659453000000|2022-08-02 15:10:00|88.19|88.19|88.25|88.24|88.26|88.25|88.14|88.09|103227
1659453300000|2022-08-02 15:15:00|88.24|88.23|88.15|88.14|88.31|88.28|88.15|88.13|130736
1659453600000|2022-08-02 15:20:00|88.16|88.13|88.25|88.23|88.3|88.24|88.14|88.1|177078
1659453900000|2022-08-02 15:25:00|88.24|88.22|88.51|88.44|88.56|88.49|88.21|88.18|113808
1659510000000|2022-08-03 07:00:00|88.99|88.42|89.03|88.92|89.3|89.06|88.39|88.13|927634
1659510300000|2022-08-03 07:05:00|89.04|88.93|88.72|88.59|89.19|89|88.65|88.5|399363
1659510600000|2022-08-03 07:10:00|88.71|88.57|88.78|88.7|88.99|88.88|88.6|88.5|280610
1659510900000|2022-08-03 07:15:00|88.81|88.71|89.12|89.07|89.19|89.12|88.81|88.71|183233
1659511200000|2022-08-03 07:20:00|89.13|89.08|89.5|89.43|89.5|89.44|89.13|89.06|165088
1659511500000|2022-08-03 07:25:00|89.49|89.44|89.4|89.32|89.72|89.64|89.4|89.31|122258
1659511800000|2022-08-03 07:30:00|89.39|89.31|89.38|89.28|89.44|89.38|89.19|89.12|99079
1659512100000|2022-08-03 07:35:00|89.37|89.27|89.44|89.39|89.51|89.44|89.26|89.19|87980
1659512400000|2022-08-03 07:40:00|89.43|89.37|89.59|89.52|89.66|89.59|89.36|89.31|101232
1659512700000|2022-08-03 07:45:00|89.58|89.51|89.53|89.48|89.59|89.53|89.44|89.38|147700
1659513000000|2022-08-03 07:50:00|89.56|89.49|89.72|89.69|89.82|89.74|89.56|89.49|109277
1659513300000|2022-08-03 07:55:00|89.76|89.7|89.82|89.79|89.88|89.82|89.64|89.56|68521
1659513600000|2022-08-03 08:00:00|89.83|89.8|89.92|89.86|90.09|90.02|89.78|89.7|103951
1659513900000|2022-08-03 08:05:00|89.93|89.87|89.92|89.88|90.02|89.95|89.86|89.79|73195
1659514200000|2022-08-03 08:10:00|89.94|89.89|90.26|90.22|90.29|90.24|89.89|89.81|323568
1659514500000|2022-08-03 08:15:00|90.25|90.23|90.22|90.17|90.36|90.29|90.12|90.05|132741
1659514800000|2022-08-03 08:20:00|90.23|90.19|90.4|90.36|90.4|90.38|90.22|90.18|98953
1659515100000|2022-08-03 08:25:00|90.39|90.35|90.46|90.4|90.47|90.45|90.33|90.26|56749
1659515400000|2022-08-03 08:30:00|90.47|90.41|90.53|90.46|90.61|90.57|90.37|90.29|143450
1659515700000|2022-08-03 08:35:00|90.52|90.45|90.67|90.63|90.74|90.65|90.44|90.36|214898
1659516000000|2022-08-03 08:40:00|90.69|90.64|90.9|90.87|90.9|90.87|90.64|90.58|307803
1659516300000|2022-08-03 08:45:00|90.92|90.88|91|90.95|91|90.96|90.84|90.8|150579
1659516600000|2022-08-03 08:50:00|90.99|90.93|91.11|91.05|91.13|91.05|90.95|90.87|175782
1659516900000|2022-08-03 08:55:00|91.08|91.03|91.16|91.1|91.21|91.12|90.95|90.88|209380
1659517200000|2022-08-03 09:00:00|91.19|91.11|91.2|91.1|91.47|91.39|91.08|91.01|224178
1659517500000|2022-08-03 09:05:00|91.21|91.11|91.16|91.12|91.33|91.25|91.16|91.1|218215
1659517800000|2022-08-03 09:10:00|91.15|91.1|90.42|90.34|91.16|91.1|90.35|90.26|357925
1659518100000|2022-08-03 09:15:00|90.44|90.33|90.64|90.58|90.82|90.76|90.42|90.33|189162
1659518400000|2022-08-03 09:20:00|90.63|90.56|90.5|90.43|90.64|90.59|90.46|90.41|75990
1659518700000|2022-08-03 09:25:00|90.51|90.44|90.52|90.44|90.69|90.61|90.41|90.33|74574
1659519000000|2022-08-03 09:30:00|90.53|90.45|90.63|90.58|90.82|90.76|90.53|90.45|64581
1659519300000|2022-08-03 09:35:00|90.62|90.56|90.57|90.5|90.65|90.57|90.48|90.39|223952
1659519600000|2022-08-03 09:40:00|90.56|90.49|90.45|90.39|90.56|90.5|90.4|90.35|82606
1659519900000|2022-08-03 09:45:00|90.46|90.4|90.47|90.41|90.51|90.47|90.36|90.33|237579
1659520200000|2022-08-03 09:50:00|90.46|90.4|90.63|90.58|90.63|90.59|90.44|90.38|77175
1659520500000|2022-08-03 09:55:00|90.62|90.56|90.62|90.55|90.71|90.69|90.56|90.5|117811
1659520800000|2022-08-03 10:00:00|90.61|90.54|90.52|90.48|90.62|90.54|90.48|90.44|24468
1659521100000|2022-08-03 10:05:00|90.51|90.46|90.47|90.43|90.56|90.52|90.42|90.36|53577
1659521400000|2022-08-03 10:10:00|90.46|90.42|90.53|90.47|90.57|90.55|90.44|90.38|23812
1659521700000|2022-08-03 10:15:00|90.54|90.48|90.4|90.36|90.6|90.56|90.4|90.34|45973
1659522000000|2022-08-03 10:20:00|90.39|90.37|90.53|90.49|90.55|90.5|90.39|90.34|38781
1659522300000|2022-08-03 10:25:00|90.52|90.48|90.35|90.31|90.52|90.49|90.3|90.26|61897
1659522600000|2022-08-03 10:30:00|90.34|90.29|90.26|90.21|90.34|90.3|90.16|90.09|89829
1659522900000|2022-08-03 10:35:00|90.27|90.22|90.24|90.2|90.3|90.24|90.13|90.1|36358
1659523200000|2022-08-03 10:40:00|90.23|90.19|90.14|90.08|90.24|90.19|90.04|89.98|29549
1659523500000|2022-08-03 10:45:00|90.13|90.07|89.96|89.93|90.13|90.07|89.89|89.84|41817
1659523800000|2022-08-03 10:50:00|89.95|89.91|90.11|90.05|90.12|90.05|89.89|89.84|30317
1659524100000|2022-08-03 10:55:00|90.1|90.04|89.97|89.91|90.1|90.04|89.88|89.82|60649
1659524400000|2022-08-03 11:00:00|89.96|89.88|89.94|89.91|90.02|89.98|89.89|89.84|67545
1659524700000|2022-08-03 11:05:00|89.95|89.92|90.02|89.98|90.09|90.02|89.93|89.9|36842
1659525000000|2022-08-03 11:10:00|90.04|89.99|90.08|90.05|90.11|90.07|90.04|89.98|21909
1659525300000|2022-08-03 11:15:00|90.1|90.06|89.9|89.86|90.13|90.11|89.89|89.84|78621
1659525600000|2022-08-03 11:20:00|89.91|89.85|89.81|89.78|89.96|89.89|89.76|89.7|87189
1659525900000|2022-08-03 11:25:00|89.82|89.79|89.84|89.81|89.91|89.89|89.77|89.71|43175
1659526200000|2022-08-03 11:30:00|89.83|89.79|89.7|89.67|89.87|89.82|89.7|89.66|65481
1659526500000|2022-08-03 11:35:00|89.72|89.65|89.75|89.7|89.8|89.77|89.67|89.61|88681
1659526800000|2022-08-03 11:40:00|89.74|89.69|89.68|89.65|89.74|89.69|89.62|89.58|57417
1659527100000|2022-08-03 11:45:00|89.67|89.66|89.5|89.47|89.73|89.69|89.5|89.45|200558
1659527400000|2022-08-03 11:50:00|89.51|89.48|89.48|89.44|89.52|89.49|89.42|89.39|81915
1659527700000|2022-08-03 11:55:00|89.46|89.45|89.62|89.57|89.64|89.59|89.46|89.45|40994
1659528000000|2022-08-03 12:00:00|89.61|89.55|89.83|89.79|89.83|89.79|89.59|89.53|47141
1659528300000|2022-08-03 12:05:00|89.81|89.78|89.77|89.73|89.86|89.79|89.7|89.69|28776
1659528600000|2022-08-03 12:10:00|89.76|89.72|89.68|89.63|89.76|89.72|89.61|89.56|77701
1659528900000|2022-08-03 12:15:00|89.69|89.64|89.71|89.68|89.76|89.7|89.65|89.62|44532
1659529200000|2022-08-03 12:20:00|89.72|89.69|89.76|89.72|89.83|89.8|89.69|89.64|82407
1659529500000|2022-08-03 12:25:00|89.77|89.73|89.99|89.94|90.04|89.98|89.77|89.73|24812
1659529800000|2022-08-03 12:30:00|89.97|89.92|89.94|89.91|90.07|90.01|89.91|89.87|45895
1659530100000|2022-08-03 12:35:00|89.91|89.89|89.89|89.85|90.02|89.96|89.84|89.8|43708
1659530400000|2022-08-03 12:40:00|89.91|89.86|90.05|90.01|90.05|90.01|89.89|89.84|20348
1659530700000|2022-08-03 12:45:00|90.04|90|90.05|90.02|90.1|90.06|89.98|89.93|55405
1659531000000|2022-08-03 12:50:00|90.04|90|90|89.97|90.04|90.01|89.94|89.9|59061
1659531300000|2022-08-03 12:55:00|89.98|89.95|89.92|89.89|90.08|90.04|89.91|89.88|73980
1659531600000|2022-08-03 13:00:00|89.91|89.9|90.01|89.98|90.04|90|89.89|89.84|57385
1659531900000|2022-08-03 13:05:00|90|89.97|90.02|89.99|90.06|90.02|89.98|89.93|29752
1659532200000|2022-08-03 13:10:00|90.03|90|90.15|90.12|90.15|90.12|89.89|89.86|360819
1659532500000|2022-08-03 13:15:00|90.14|90.11|90.02|89.98|90.25|90.19|89.98|89.93|82463
1659532800000|2022-08-03 13:20:00|90.01|89.99|90.08|90.05|90.09|90.05|89.98|89.93|53992
1659533100000|2022-08-03 13:25:00|90.06|90.04|89.91|89.87|90.09|90.04|89.9|89.87|74754
1659533400000|2022-08-03 13:30:00|89.92|89.88|89.79|89.75|90.02|89.98|89.74|89.68|129175
1659533700000|2022-08-03 13:35:00|89.8|89.76|89.81|89.78|89.87|89.84|89.74|89.7|78742
1659534000000|2022-08-03 13:40:00|89.8|89.77|89.46|89.44|89.8|89.77|89.41|89.34|81554
1659534300000|2022-08-03 13:45:00|89.45|89.43|89.5|89.47|89.52|89.48|89.34|89.26|145678
1659534600000|2022-08-03 13:50:00|89.49|89.48|89.58|89.54|89.6|89.56|89.44|89.39|174018
1659534900000|2022-08-03 13:55:00|89.6|89.53|89.38|89.31|89.6|89.55|89.37|89.3|205624
1659535200000|2022-08-03 14:00:00|89.37|89.29|89.28|89.23|89.4|89.35|89.16|89.09|423793
1659535500000|2022-08-03 14:05:00|89.27|89.22|89.21|89.19|89.34|89.29|89.13|89.09|426083
1659535800000|2022-08-03 14:10:00|89.24|89.2|89.49|89.46|89.51|89.47|89.22|89.18|67809
1659536100000|2022-08-03 14:15:00|89.5|89.44|89.47|89.43|89.71|89.64|89.44|89.41|356181
1659536400000|2022-08-03 14:20:00|89.45|89.44|89.61|89.56|89.73|89.67|89.45|89.42|157093
1659536700000|2022-08-03 14:25:00|89.6|89.57|89.93|89.89|89.93|89.9|89.51|89.46|158120
1659537000000|2022-08-03 14:30:00|89.92|89.88|89.86|89.82|89.96|89.93|89.75|89.7|93281
1659537300000|2022-08-03 14:35:00|89.85|89.8|89.75|89.72|90.06|90|89.67|89.62|382845
1659537600000|2022-08-03 14:40:00|89.74|89.69|89.58|89.55|89.74|89.69|89.47|89.45|218590
1659537900000|2022-08-03 14:45:00|89.6|89.54|89.65|89.61|89.7|89.66|89.5|89.47|199458
1659538200000|2022-08-03 14:50:00|89.66|89.58|89.53|89.5|89.66|89.61|89.51|89.47|104979
1659538500000|2022-08-03 14:55:00|89.54|89.51|89.61|89.56|89.67|89.65|89.54|89.5|306163
1659538800000|2022-08-03 15:00:00|89.6|89.57|89.67|89.64|89.81|89.77|89.56|89.51|196766
1659539100000|2022-08-03 15:05:00|89.68|89.65|89.76|89.72|89.81|89.78|89.67|89.63|263327
1659539400000|2022-08-03 15:10:00|89.75|89.7|90.32|90.29|90.4|90.31|89.72|89.68|715231
1659539700000|2022-08-03 15:15:00|90.31|90.28|90.4|90.36|90.56|90.5|90.28|90.24|249161
1659540000000|2022-08-03 15:20:00|90.41|90.37|90.31|90.28|90.59|90.53|90.28|90.24|235900
1659540300000|2022-08-03 15:25:00|90.3|90.26|90.37|90.32|90.42|90.38|90.23|90.2|334902
1659596400000|2022-08-04 07:00:00|88.09|87.98|85.68|85.07|89|88.47|85.48|84.51|3079804
1659596700000|2022-08-04 07:05:00|85.69|85.09|86.91|86.54|87.09|86.73|85.69|85.09|1824391
1659597000000|2022-08-04 07:10:00|86.88|86.55|86.17|86.04|87.23|86.72|84.9|84.39|2648059
1659597300000|2022-08-04 07:15:00|86.2|86.05|86.35|86.21|86.52|86.22|85.63|85.51|1805271
1659597600000|2022-08-04 07:20:00|86.31|86.2|86.15|86.03|86.71|86.41|86.1|86|1407054
1659597900000|2022-08-04 07:25:00|86.08|86.02|86.16|86.06|86.38|86.15|85.92|85.81|1257681
1659598200000|2022-08-04 07:30:00|86.15|86.1|86.85|86.63|87|86.83|86.15|86.1|1297438
1659598500000|2022-08-04 07:35:00|86.84|86.64|86.64|86.47|87.12|86.99|86.17|85.92|921362
1659598800000|2022-08-04 07:40:00|86.65|86.48|86.45|86.26|86.88|86.7|86.01|85.88|1102123
1659599100000|2022-08-04 07:45:00|86.46|86.28|86.6|86.48|86.76|86.57|86.4|86.28|585979
1659599400000|2022-08-04 07:50:00|86.59|86.46|85.83|85.61|86.63|86.48|85.74|85.53|1124431
1659599700000|2022-08-04 07:55:00|85.84|85.62|86.63|86.5|86.74|86.62|85.63|85.5|636478
1659600000000|2022-08-04 08:00:00|86.64|86.51|86.92|86.76|87.02|86.85|86.53|86.32|521857
1659600300000|2022-08-04 08:05:00|86.91|86.77|86.27|86.11|86.91|86.78|85.89|85.6|837815
1659600600000|2022-08-04 08:10:00|86.29|86.13|86.29|86.16|86.49|86.31|85.93|85.74|458464
1659600900000|2022-08-04 08:15:00|86.28|86.15|84.53|84.35|86.28|86.16|84.42|84.1|1440041
1659601200000|2022-08-04 08:20:00|84.52|84.24|84.36|84.09|84.7|84.48|83.72|83.48|2037426
1659601500000|2022-08-04 08:25:00|84.35|84.38|84.55|84.32|85.31|84.76|84.27|84.09|2001884
1659601800000|2022-08-04 08:30:00|84.54|84.31|84.63|84.33|84.81|84.6|84.36|84.18|829955
1659602100000|2022-08-04 08:35:00|84.62|84.37|84.46|84.25|84.7|84.51|84.33|84.14|1142749
1659602400000|2022-08-04 08:40:00|84.48|84.26|83.93|83.78|84.56|84.49|83.89|83.76|1051826
1659602700000|2022-08-04 08:45:00|83.94|83.81|84.11|83.87|84.32|84.15|83.91|83.76|1078505
1659603000000|2022-08-04 08:50:00|84.06|83.88|83.2|83.02|84.11|84.1|82.85|82.6|1548008
1659603300000|2022-08-04 08:55:00|83.19|83.03|83.25|83.03|83.9|83.64|82.99|82.8|1690963
1659603600000|2022-08-04 09:00:00|83.26|83|82.73|82.55|83.28|83.04|81.98|81.75|2001222
1659603900000|2022-08-04 09:05:00|82.72|82.59|83.31|83.14|83.71|83.5|82.71|82.59|1165389
1659604200000|2022-08-04 09:10:00|83.3|83.15|81.84|81.67|83.31|83.15|81.55|81.44|1777687
1659604500000|2022-08-04 09:15:00|81.82|81.66|81.85|81.5|82.25|82.14|81.44|81.3|1771583
1659604800000|2022-08-04 09:20:00|81.81|81.67|82.02|81.87|82.37|82.2|81.53|81.3|1012937
1659605100000|2022-08-04 09:25:00|82|81.79|81.64|81.44|82.37|82.2|81.21|81.08|1722436
1659605400000|2022-08-04 09:30:00|81.63|81.43|81.82|81.61|82.23|81.62|80.88|80.61|1479912
1659605700000|2022-08-04 09:35:00|81.73|81.56|81.43|81.14|81.81|81.64|80.91|80.73|912903
1659606000000|2022-08-04 09:40:00|81.44|81.5|82.77|82.57|84.54|83.18|81.4|81.12|1450177
1659606300000|2022-08-04 09:45:00|82.75|82.58|81.68|81.52|82.75|82.6|81.27|81|2142003
1659606600000|2022-08-04 09:50:00|81.67|81.5|81.85|81.58|82.43|81.92|81.08|80.9|1975241
1659606900000|2022-08-04 09:55:00|81.84|81.59|81.34|81.12|82.29|82|80.79|80.6|1693491
1659607200000|2022-08-04 10:00:00|81.33|81.05|80.56|80.38|82.18|81.76|80.32|80.2|1849449
1659607500000|2022-08-04 10:05:00|80.66|80.36|80.86|80.64|81.7|81.1|79.99|79.8|1958606
1659607800000|2022-08-04 10:10:00|80.85|80.63|81.57|81.24|81.57|81.3|80.24|79.93|989378
1659608100000|2022-08-04 10:15:00|81.62|81.27|80.78|80.53|82.12|81.97|80.37|80|1657937
1659608400000|2022-08-04 10:20:00|80.7|80.6|80.9|80.68|81.14|81.1|80.09|79.88|1428915
1659608700000|2022-08-04 10:25:00|80.89|80.69|81.34|81.2|81.5|81.36|80.43|80.25|1322521
1659609000000|2022-08-04 10:30:00|81.33|81.14|81.22|81.12|81.36|81.21|80.76|80.55|1222539
1659609300000|2022-08-04 10:35:00|81.3|81.13|81.9|81.69|82.01|81.92|81.18|81|1769182
1659609600000|2022-08-04 10:40:00|81.91|81.9|82.26|82|82.57|82.5|81.65|81.5|1816373
1659609900000|2022-08-04 10:45:00|82.29|82.01|82.5|82.3|83|82.96|82.24|82.01|1072335
1659610200000|2022-08-04 10:50:00|82.49|82.33|83.39|83.2|83.56|83.22|82.48|82.3|1268056
1659610500000|2022-08-04 10:55:00|83.41|83.4|83.98|83.65|84|83.77|83.14|83|690832
1659610800000|2022-08-04 11:00:00|83.99|83.66|83.72|83.52|83.99|83.7|83.37|83.23|503426
1659611100000|2022-08-04 11:05:00|83.75|83.53|84.26|84.03|84.44|84.23|83.64|83.52|1543773
1659611400000|2022-08-04 11:10:00|84.25|84.04|83.37|83.21|84.29|84.04|83|82.98|1168665
1659611700000|2022-08-04 11:15:00|83.36|83.19|83.47|83.31|84.03|84|83.27|83.05|1236327
1659612000000|2022-08-04 11:20:00|83.46|83.33|83.47|83.38|83.64|83.48|83.26|83.11|668427
1659612300000|2022-08-04 11:25:00|83.48|83.33|83.52|83.39|83.58|83.43|83.25|83.14|224644
1659612600000|2022-08-04 11:30:00|83.58|83.4|83.13|82.95|83.72|83.51|83.01|82.85|659832
1659612900000|2022-08-04 11:35:00|83.12|82.9|82.88|82.8|83.54|83.33|82.7|82.62|457143
1659613200000|2022-08-04 11:40:00|82.89|82.81|82.76|82.63|83.06|82.84|82.42|82.34|803510
1659613500000|2022-08-04 11:45:00|82.77|82.78|82.26|82.1|83.15|83|82.22|82.08|488794
1659613800000|2022-08-04 11:50:00|82.27|82.11|82.45|82.31|82.58|82.42|82.12|82|498461
1659614100000|2022-08-04 11:55:00|82.46|82.29|82.33|82.17|82.55|82.47|82.02|81.87|903758
1659614400000|2022-08-04 12:00:00|82.32|82.33|82.68|82.55|82.69|82.58|82.3|82.17|571631
1659614700000|2022-08-04 12:05:00|82.66|82.53|82.45|82.39|82.76|82.7|82.31|82.14|409795
1659615000000|2022-08-04 12:10:00|82.44|82.33|82.65|82.57|82.7|82.59|82.41|82.3|375789
1659615300000|2022-08-04 12:15:00|82.67|82.58|82.59|82.47|82.67|82.59|82.31|82.2|458262
1659615600000|2022-08-04 12:20:00|82.58|82.45|82.2|82.12|82.59|82.52|82.19|82.12|402177
1659615900000|2022-08-04 12:25:00|82.19|82.15|82.39|82.27|82.43|82.4|82.09|82|412247
1659616200000|2022-08-04 12:30:00|82.4|82.3|82.38|82.3|82.61|82.53|82.27|82.2|376028
1659616500000|2022-08-04 12:35:00|82.39|82.31|82.08|82|82.52|82.42|81.99|81.85|600246
1659616800000|2022-08-04 12:40:00|82.07|81.95|82.68|82.55|82.69|82.63|82.06|81.95|510474
1659617100000|2022-08-04 12:45:00|82.69|82.61|82.64|82.57|82.8|82.71|82.6|82.5|344870
1659617400000|2022-08-04 12:50:00|82.63|82.55|82.46|82.35|82.77|82.63|82.34|82.23|403178
1659617700000|2022-08-04 12:55:00|82.45|82.34|82.5|82.41|83.01|82.87|82.42|82.31|281335
1659618000000|2022-08-04 13:00:00|82.49|82.36|82.35|82.31|82.59|82.45|82.33|82.25|234384
1659618300000|2022-08-04 13:05:00|82.34|82.28|82.72|82.58|83|82.86|82.26|82.2|703260
1659618600000|2022-08-04 13:10:00|82.71|82.54|82.68|82.56|82.94|82.81|82.45|82.34|313447
1659618900000|2022-08-04 13:15:00|82.7|82.58|82.51|82.42|82.74|82.62|82.42|82.32|497887
1659619200000|2022-08-04 13:20:00|82.5|82.41|82.11|82.02|82.58|82.48|82.08|82|408456
1659619500000|2022-08-04 13:25:00|82.12|82.06|82.53|82.46|82.6|82.51|82.12|82.04|481115
1659619800000|2022-08-04 13:30:00|82.52|82.47|82.34|82.27|82.84|82.73|82.27|82.22|498294
1659620100000|2022-08-04 13:35:00|82.32|82.22|81.72|81.66|82.34|82.22|81.68|81.6|1137645
1659620400000|2022-08-04 13:40:00|81.71|81.67|81.89|81.82|82.4|82.26|81.56|81.5|830247
1659620700000|2022-08-04 13:45:00|81.93|81.89|82.16|82.05|82.22|82.08|81.8|81.71|729368
1659621000000|2022-08-04 13:50:00|82.13|82.06|82.16|82.05|82.18|82.07|81.88|81.84|714065
1659621300000|2022-08-04 13:55:00|82.18|82.06|82.11|82.04|82.33|82.2|81.97|81.9|604116
1659621600000|2022-08-04 14:00:00|82.1|82.01|82.03|81.97|82.1|82.04|81.95|81.85|487565
1659621900000|2022-08-04 14:05:00|82.04|82.01|82.71|82.6|82.97|82.65|82|81.9|607973
1659622200000|2022-08-04 14:10:00|82.72|82.61|82.73|82.65|83.22|83.1|82.26|82.12|1149012
1659622500000|2022-08-04 14:15:00|82.74|82.66|82.47|82.35|83.29|83.08|82.24|82.13|855340
1659622800000|2022-08-04 14:20:00|82.5|82.36|82.35|82.21|83.18|83.09|82.33|82.21|549481
1659623100000|2022-08-04 14:25:00|82.38|82.22|82.75|82.63|82.76|82.71|82.3|82.2|741596
1659623400000|2022-08-04 14:30:00|82.76|82.64|82.37|82.31|82.86|82.73|82.23|82.04|646793
1659623700000|2022-08-04 14:35:00|82.36|82.3|82.26|82.15|82.71|82.58|82.22|82.13|582732
1659624000000|2022-08-04 14:40:00|82.27|82.17|82.26|82.19|82.34|82.3|82.24|82.15|549029
1659624300000|2022-08-04 14:45:00|82.24|82.18|82.28|82.24|82.34|82.33|82.2|82.1|684642
1659624600000|2022-08-04 14:50:00|82.31|82.25|82.44|82.41|82.44|82.41|82.06|82|1094992
1659624900000|2022-08-04 14:55:00|82.43|82.36|82.14|82.02|82.84|82.65|81.92|81.81|584316
1659625200000|2022-08-04 15:00:00|82.07|82.03|82.08|82|82.53|82.4|82.01|81.91|590433
1659625500000|2022-08-04 15:05:00|82.09|82.01|82.52|82.48|82.79|82.7|82.09|82.01|675947
1659625800000|2022-08-04 15:10:00|82.55|82.49|82.65|82.6|82.86|82.79|82.14|82.07|747323
1659626100000|2022-08-04 15:15:00|82.64|82.57|82.54|82.49|82.67|82.59|82.37|82.27|591019
1659626400000|2022-08-04 15:20:00|82.53|82.5|83.21|83.13|83.3|83.29|82.53|82.47|759409
1659626700000|2022-08-04 15:25:00|83.2|83.14|83.18|83.06|83.4|83.36|83.01|83|1787509
1659682800000|2022-08-05 07:00:00|82.99|82.66|83.04|82.86|83.19|83.05|82.48|82.29|1128431
1659683100000|2022-08-05 07:05:00|83.03|82.85|82.99|82.9|83.16|83.13|82.73|82.5|444729
1659683400000|2022-08-05 07:10:00|83.02|82.98|82.69|82.59|83.18|83.08|82.58|82.5|341669
1659683700000|2022-08-05 07:15:00|82.7|82.6|82.7|82.62|82.87|82.84|82.59|82.5|744828
1659684000000|2022-08-05 07:20:00|82.69|82.63|82.33|82.26|82.79|82.75|82.28|82.21|463562
1659684300000|2022-08-05 07:25:00|82.32|82.24|82.35|82.26|82.67|82.56|82.28|82.2|203346
1659684600000|2022-08-05 07:30:00|82.38|82.27|82.75|82.69|82.75|82.69|82.38|82.27|145345
1659684900000|2022-08-05 07:35:00|82.76|82.68|82.6|82.56|82.81|82.75|82.6|82.55|140064
1659685200000|2022-08-05 07:40:00|82.63|82.57|82.33|82.28|82.72|82.68|82.33|82.27|199643
1659685500000|2022-08-05 07:45:00|82.32|82.25|82.1|82.05|82.34|82.26|82.06|82|177223
1659685800000|2022-08-05 07:50:00|82.11|82.06|81.85|81.79|82.11|82.08|81.83|81.78|178896
1659686100000|2022-08-05 07:55:00|81.84|81.78|82.09|82.04|82.15|82.05|81.8|81.76|170738
1659686400000|2022-08-05 08:00:00|82.1|82.05|82.03|81.98|82.19|82.14|81.79|81.73|211876
1659686700000|2022-08-05 08:05:00|82.02|81.95|82.37|82.3|82.82|82.73|81.95|81.88|307656
1659687000000|2022-08-05 08:10:00|82.36|82.28|82.93|82.87|83.04|82.95|82.31|82.22|143086
1659687300000|2022-08-05 08:15:00|82.91|82.88|83|82.94|83.38|83.3|82.91|82.85|296979
1659687600000|2022-08-05 08:20:00|83.04|82.96|83.12|83.03|83.27|83.17|82.85|82.75|291273
1659687900000|2022-08-05 08:25:00|83.11|83.05|83.03|82.94|83.58|83.49|82.94|82.87|312583
1659688200000|2022-08-05 08:30:00|83.02|82.96|82.94|82.89|83.05|83|82.84|82.8|185702
1659688500000|2022-08-05 08:35:00|82.97|82.9|83.2|83.14|83.27|83.18|82.94|82.89|103160
1659688800000|2022-08-05 08:40:00|83.17|83.12|83.3|83.27|83.42|83.34|83.07|83.05|200969
1659689100000|2022-08-05 08:45:00|83.32|83.28|83.29|83.25|83.5|83.44|83.29|83.24|295045
1659689400000|2022-08-05 08:50:00|83.31|83.26|83.17|83.11|83.31|83.28|82.88|82.83|274347
1659689700000|2022-08-05 08:55:00|83.19|83.12|83.08|83.02|83.3|83.25|82.96|82.92|349441
1659690000000|2022-08-05 09:00:00|83.07|83.03|82.96|82.91|83.16|83.12|82.95|82.91|106526
1659690300000|2022-08-05 09:05:00|82.97|82.92|83.41|83.37|83.49|83.43|82.97|82.92|178667
1659690600000|2022-08-05 09:10:00|83.4|83.36|83.31|83.25|83.54|83.49|83.24|83.2|276483
1659690900000|2022-08-05 09:15:00|83.3|83.24|83.11|83.06|83.3|83.24|83.05|83.02|85838
1659691200000|2022-08-05 09:20:00|83.13|83.1|82.89|82.82|83.13|83.1|82.76|82.7|87502
1659691500000|2022-08-05 09:25:00|82.9|82.83|82.76|82.72|83|82.94|82.72|82.7|108690
1659691800000|2022-08-05 09:30:00|82.75|82.7|82.58|82.53|82.85|82.84|82.56|82.49|261347
1659692100000|2022-08-05 09:35:00|82.6|82.54|82.98|82.94|83|82.98|82.59|82.54|378048
1659692400000|2022-08-05 09:40:00|82.99|82.95|83.04|82.99|83.08|83.02|82.78|82.72|207730
1659692700000|2022-08-05 09:45:00|83.02|82.97|82.87|82.84|83.04|82.99|82.7|82.63|105964
1659693000000|2022-08-05 09:50:00|82.9|82.85|83.13|83.07|83.16|83.1|82.89|82.84|187911
1659693300000|2022-08-05 09:55:00|83.14|83.08|83.47|83.44|83.7|83.65|83.12|83.06|287324
1659693600000|2022-08-05 10:00:00|83.48|83.45|83.32|83.29|83.54|83.48|83.17|83.09|205114
1659693900000|2022-08-05 10:05:00|83.29|83.3|83.25|83.19|83.37|83.31|83.14|83.07|161780
1659694200000|2022-08-05 10:10:00|83.24|83.2|83.38|83.31|83.47|83.4|83.21|83.19|121933
1659694500000|2022-08-05 10:15:00|83.39|83.32|83.44|83.39|83.46|83.39|83.31|83.25|66061
1659694800000|2022-08-05 10:20:00|83.43|83.4|83.46|83.43|83.46|83.43|83.33|83.3|84308
1659695100000|2022-08-05 10:25:00|83.47|83.44|83.59|83.54|83.59|83.54|83.35|83.3|202797
1659695400000|2022-08-05 10:30:00|83.58|83.53|83.55|83.51|83.63|83.58|83.5|83.46|141569
1659695700000|2022-08-05 10:35:00|83.54|83.52|83.27|83.21|83.61|83.55|83.13|83.07|364837
1659696000000|2022-08-05 10:40:00|83.26|83.2|82.99|82.95|83.26|83.23|82.85|82.76|142627
1659696300000|2022-08-05 10:45:00|82.98|82.94|83.05|83.01|83.05|83.02|82.95|82.89|71205
1659696600000|2022-08-05 10:50:00|83.04|83|82.77|82.71|83.04|83|82.75|82.69|62056
1659696900000|2022-08-05 10:55:00|82.76|82.69|82.72|82.66|82.77|82.69|82.58|82.51|128356
1659697200000|2022-08-05 11:00:00|82.71|82.65|82.73|82.69|82.74|82.72|82.64|82.6|69639
1659697500000|2022-08-05 11:05:00|82.74|82.68|82.8|82.76|82.84|82.82|82.7|82.65|84395
1659697800000|2022-08-05 11:10:00|82.79|82.77|82.68|82.65|82.8|82.77|82.62|82.57|176818
1659698100000|2022-08-05 11:15:00|82.67|82.64|82.87|82.83|82.87|82.84|82.67|82.64|46510
1659698400000|2022-08-05 11:20:00|82.89|82.84|82.94|82.9|82.94|82.91|82.73|82.7|172157
1659698700000|2022-08-05 11:25:00|82.96|82.89|83.19|83.15|83.27|83.21|82.96|82.89|83471
1659699000000|2022-08-05 11:30:00|83.18|83.16|83.49|83.44|83.51|83.44|83.14|83.09|66864
1659699300000|2022-08-05 11:35:00|83.48|83.45|83.19|83.14|83.56|83.51|83.13|83.06|132794
1659699600000|2022-08-05 11:40:00|83.18|83.12|83.25|83.17|83.28|83.19|83.02|83|81845
1659699900000|2022-08-05 11:45:00|83.24|83.16|83.02|82.98|83.24|83.17|83.02|82.98|134375
1659700200000|2022-08-05 11:50:00|83.01|82.96|82.97|82.89|83.01|82.96|82.83|82.8|39157
1659700500000|2022-08-05 11:55:00|82.98|82.9|82.88|82.84|82.99|82.93|82.79|82.73|83578
1659700800000|2022-08-05 12:00:00|82.87|82.83|82.79|82.74|82.9|82.86|82.73|82.7|47352
1659701100000|2022-08-05 12:05:00|82.8|82.75|82.88|82.86|82.92|82.87|82.77|82.74|29200
1659701400000|2022-08-05 12:10:00|82.9|82.87|82.87|82.83|82.92|82.89|82.8|82.75|90907
1659701700000|2022-08-05 12:15:00|82.88|82.84|82.8|82.75|82.9|82.87|82.8|82.74|65932
1659702000000|2022-08-05 12:20:00|82.81|82.76|82.75|82.71|82.85|82.81|82.74|82.7|115759
1659702300000|2022-08-05 12:25:00|82.74|82.72|82.25|82.18|82.75|82.72|82.25|82.17|187660
1659702600000|2022-08-05 12:30:00|82.24|82.23|82.43|82.34|82.5|82.44|81.94|81.91|452687
1659702900000|2022-08-05 12:35:00|82.42|82.33|82.56|82.5|82.68|82.59|82.3|82.26|70368
1659703200000|2022-08-05 12:40:00|82.57|82.51|82.9|82.82|82.93|82.88|82.44|82.39|246430
1659703500000|2022-08-05 12:45:00|82.91|82.9|82.71|82.66|83.1|83|82.7|82.63|242811
1659703800000|2022-08-05 12:50:00|82.7|82.67|82.65|82.59|82.9|82.8|82.59|82.52|88281
1659704100000|2022-08-05 12:55:00|82.66|82.55|82.86|82.81|82.87|82.82|82.57|82.51|68741
1659704400000|2022-08-05 13:00:00|82.85|82.8|82.94|82.87|82.95|82.9|82.77|82.72|70651
1659704700000|2022-08-05 13:05:00|82.95|82.88|83.14|83.07|83.23|83.16|82.94|82.88|106696
1659705000000|2022-08-05 13:10:00|83.13|83.06|82.99|82.93|83.14|83.1|82.88|82.8|175379
1659705300000|2022-08-05 13:15:00|83.01|82.92|83.03|82.98|83.07|83.02|82.92|82.85|96312
1659705600000|2022-08-05 13:20:00|83.02|82.97|83.07|83.03|83.09|83.04|82.87|82.79|126735
1659705900000|2022-08-05 13:25:00|83.09|83.04|82.9|82.86|83.14|83.11|82.82|82.74|146097
1659706200000|2022-08-05 13:30:00|82.91|82.87|83.22|83.19|83.36|83.33|82.91|82.86|385221
1659706500000|2022-08-05 13:35:00|83.24|83.22|83.47|83.43|83.49|83.44|83.22|83.15|212923
1659706800000|2022-08-05 13:40:00|83.46|83.44|83.79|83.75|83.89|83.82|83.45|83.43|952713
1659707100000|2022-08-05 13:45:00|83.81|83.76|83.86|83.8|83.94|83.87|83.66|83.61|599637
1659707400000|2022-08-05 13:50:00|83.85|83.81|83.88|83.84|84.12|84.06|83.73|83.69|449849
1659707700000|2022-08-05 13:55:00|83.9|83.85|83.78|83.72|84.08|84.03|83.74|83.69|335215
1659708000000|2022-08-05 14:00:00|83.76|83.74|84.24|84.2|84.25|84.2|83.6|83.55|327927
1659708300000|2022-08-05 14:05:00|84.23|84.21|83.83|83.77|84.24|84.22|83.83|83.76|440000
1659708600000|2022-08-05 14:10:00|83.85|83.78|84.12|84.06|84.14|84.08|83.79|83.73|519786
1659708900000|2022-08-05 14:15:00|84.11|84.05|83.59|83.54|84.18|84.13|83.55|83.49|392490
1659709200000|2022-08-05 14:20:00|83.58|83.53|83.49|83.45|83.64|83.59|83.3|83.27|501053
1659709500000|2022-08-05 14:25:00|83.48|83.44|83.73|83.7|83.78|83.74|83.43|83.42|130253
1659709800000|2022-08-05 14:30:00|83.72|83.68|83.38|83.35|83.73|83.69|83.32|83.3|256214
1659710100000|2022-08-05 14:35:00|83.37|83.34|83.22|83.19|83.38|83.35|83.19|83.15|197437
1659710400000|2022-08-05 14:40:00|83.23|83.2|83.42|83.39|83.42|83.39|83.22|83.19|150900
1659710700000|2022-08-05 14:45:00|83.43|83.4|83.7|83.67|83.74|83.68|83.38|83.36|140501
1659711000000|2022-08-05 14:50:00|83.72|83.68|83.85|83.84|84.12|84.08|83.72|83.68|495701
1659711300000|2022-08-05 14:55:00|83.86|83.85|83.92|83.87|83.92|83.89|83.68|83.63|219601
1659711600000|2022-08-05 15:00:00|83.91|83.86|83.88|83.83|83.96|83.92|83.75|83.71|476672
1659711900000|2022-08-05 15:05:00|83.86|83.82|83.84|83.82|83.88|83.85|83.66|83.64|307992
1659712200000|2022-08-05 15:10:00|83.85|83.83|83.44|83.41|83.9|83.87|83.44|83.38|392935
1659712500000|2022-08-05 15:15:00|83.45|83.42|83.09|83.05|83.47|83.46|83.04|82.98|343310
1659712800000|2022-08-05 15:20:00|83.08|83.02|83.14|83.1|83.16|83.1|82.86|82.8|953237
1659713100000|2022-08-05 15:25:00|83.12|83.07|82.93|82.83|83.13|83.09|82.87|82.77|651253
1659942000000|2022-08-08 07:00:00|83.3|83.07|83.8|83.61|83.9|83.71|83.2|83.05|431096
1659942300000|2022-08-08 07:05:00|83.84|83.62|84.34|84.16|84.69|84.49|83.84|83.62|398933
1659942600000|2022-08-08 07:10:00|84.35|84.15|84.52|84.4|84.77|84.61|83.88|83.75|687778
1659942900000|2022-08-08 07:15:00|84.54|84.42|84.43|84.34|84.8|84.71|84.36|84.33|249330
1659943200000|2022-08-08 07:20:00|84.42|84.32|84.07|83.93|84.42|84.33|83.8|83.7|138927
1659943500000|2022-08-08 07:25:00|84.05|83.94|84|83.9|84.22|84.14|83.88|83.76|198817
1659943800000|2022-08-08 07:30:00|83.99|83.89|83.44|83.38|83.99|83.89|83.44|83.35|122203
1659944100000|2022-08-08 07:35:00|83.42|83.36|83.01|82.93|83.45|83.42|82.98|82.91|211463
1659944400000|2022-08-08 07:40:00|83.02|82.95|83.34|83.24|83.4|83.29|83.01|82.94|292856
1659944700000|2022-08-08 07:45:00|83.33|83.27|83.48|83.38|83.65|83.56|83.33|83.24|65166
1659945000000|2022-08-08 07:50:00|83.47|83.39|83.48|83.4|83.58|83.52|83.44|83.36|55697
1659945300000|2022-08-08 07:55:00|83.47|83.41|83.94|83.85|84|83.91|83.43|83.39|257989
1659945600000|2022-08-08 08:00:00|83.93|83.86|83.96|83.88|84.1|84.04|83.92|83.84|398818
1659945900000|2022-08-08 08:05:00|83.95|83.89|83.71|83.64|84.06|83.98|83.71|83.64|64373
1659946200000|2022-08-08 08:10:00|83.72|83.65|83.42|83.35|83.74|83.66|83.41|83.32|398989
1659946500000|2022-08-08 08:15:00|83.41|83.36|83.41|83.35|83.42|83.36|83.22|83.14|87425
1659946800000|2022-08-08 08:20:00|83.42|83.36|83.35|83.3|83.51|83.44|83.22|83.16|33081
1659947100000|2022-08-08 08:25:00|83.37|83.31|83.52|83.45|83.54|83.48|83.33|83.26|44406
1659947400000|2022-08-08 08:30:00|83.53|83.44|83.47|83.42|83.53|83.46|83.36|83.31|54537
1659947700000|2022-08-08 08:35:00|83.45|83.43|83.56|83.52|83.72|83.63|83.45|83.43|103594
1659948000000|2022-08-08 08:40:00|83.55|83.51|83.65|83.62|83.69|83.64|83.47|83.44|30722
1659948300000|2022-08-08 08:45:00|83.64|83.61|83.67|83.6|83.77|83.73|83.63|83.59|71372
1659948600000|2022-08-08 08:50:00|83.69|83.61|83.53|83.49|83.71|83.67|83.53|83.48|26223
1659948900000|2022-08-08 08:55:00|83.55|83.48|83.62|83.57|83.62|83.57|83.47|83.42|48445
1659949200000|2022-08-08 09:00:00|83.63|83.56|83.73|83.67|83.73|83.67|83.47|83.4|117818
1659949500000|2022-08-08 09:05:00|83.72|83.68|83.87|83.81|83.88|83.83|83.68|83.62|57803
1659949800000|2022-08-08 09:10:00|83.86|83.82|83.91|83.88|83.94|83.88|83.77|83.72|97260
1659950100000|2022-08-08 09:15:00|83.9|83.86|83.71|83.66|83.91|83.86|83.7|83.64|45128
1659950400000|2022-08-08 09:20:00|83.7|83.65|83.09|83.02|83.7|83.65|83.09|83.01|86324
1659950700000|2022-08-08 09:25:00|83.1|83.03|83.08|83.03|83.18|83.13|83.01|82.95|208530
1659951000000|2022-08-08 09:30:00|83.09|83.04|83.27|83.24|83.27|83.24|82.98|82.94|80511
1659951300000|2022-08-08 09:35:00|83.29|83.25|83.28|83.25|83.45|83.39|83.22|83.19|357909
1659951600000|2022-08-08 09:40:00|83.32|83.26|83.49|83.44|83.49|83.45|83.32|83.26|45122
1659951900000|2022-08-08 09:45:00|83.48|83.43|83.53|83.49|83.66|83.61|83.44|83.41|77304
1659952200000|2022-08-08 09:50:00|83.52|83.5|83.39|83.32|83.55|83.53|83.36|83.3|102648
1659952500000|2022-08-08 09:55:00|83.38|83.33|83.21|83.18|83.39|83.33|83.14|83.08|142314
1659952800000|2022-08-08 10:00:00|83.22|83.17|83.42|83.36|83.42|83.36|83.08|83.04|102825
1659953100000|2022-08-08 10:05:00|83.41|83.35|83.6|83.57|83.61|83.57|83.38|83.34|42880
1659953400000|2022-08-08 10:10:00|83.59|83.56|83.59|83.55|83.6|83.57|83.47|83.45|75899
1659953700000|2022-08-08 10:15:00|83.61|83.56|83.7|83.68|83.74|83.69|83.61|83.56|50553
1659954000000|2022-08-08 10:20:00|83.69|83.67|83.78|83.75|83.87|83.81|83.69|83.65|82110
1659954300000|2022-08-08 10:25:00|83.77|83.73|83.8|83.76|83.89|83.83|83.76|83.71|52698
1659954600000|2022-08-08 10:30:00|83.81|83.77|83.76|83.72|83.9|83.84|83.76|83.71|47402
1659954900000|2022-08-08 10:35:00|83.78|83.73|83.84|83.81|83.94|83.88|83.78|83.73|97192
1659955200000|2022-08-08 10:40:00|83.86|83.82|83.97|83.91|83.98|83.92|83.85|83.81|40296
1659955500000|2022-08-08 10:45:00|83.96|83.9|83.97|83.93|83.97|83.93|83.86|83.82|168592
1659955800000|2022-08-08 10:50:00|83.99|83.94|84.04|84.01|84.1|84.07|83.98|83.92|179128
1659956100000|2022-08-08 10:55:00|84.06|84.02|84.03|83.97|84.07|84.02|83.98|83.92|107188
1659956400000|2022-08-08 11:00:00|84.02|83.98|84.3|84.23|84.3|84.23|84.01|83.98|161975
1659956700000|2022-08-08 11:05:00|84.31|84.24|84.4|84.37|84.47|84.4|84.2|84.15|456153
1659957000000|2022-08-08 11:10:00|84.39|84.35|84.41|84.38|84.47|84.43|84.3|84.23|138221
1659957300000|2022-08-08 11:15:00|84.39|84.35|84.35|84.32|84.6|84.54|84.35|84.31|288054
1659957600000|2022-08-08 11:20:00|84.34|84.31|84.26|84.21|84.43|84.38|84.19|84.14|80533
1659957900000|2022-08-08 11:25:00|84.27|84.2|84.43|84.37|84.43|84.37|84.23|84.2|348551
1659958200000|2022-08-08 11:30:00|84.42|84.36|84.57|84.51|84.58|84.52|84.42|84.36|527233
1659958500000|2022-08-08 11:35:00|84.56|84.52|84.58|84.57|84.65|84.61|84.54|84.52|90723
1659958800000|2022-08-08 11:40:00|84.59|84.58|84.83|84.79|84.94|84.9|84.59|84.58|228043
1659959100000|2022-08-08 11:45:00|84.84|84.8|84.92|84.9|84.99|84.96|84.83|84.79|230091
1659959400000|2022-08-08 11:50:00|84.94|84.91|84.87|84.83|85.06|85|84.86|84.83|219792
1659959700000|2022-08-08 11:55:00|84.86|84.82|84.86|84.81|84.93|84.87|84.75|84.7|145958
1659960000000|2022-08-08 12:00:00|84.87|84.82|84.86|84.81|84.87|84.82|84.59|84.56|97594
1659960300000|2022-08-08 12:05:00|84.85|84.8|84.72|84.68|84.89|84.84|84.69|84.66|103443
1659960600000|2022-08-08 12:10:00|84.71|84.67|84.59|84.56|84.73|84.68|84.48|84.45|182692
1659960900000|2022-08-08 12:15:00|84.61|84.57|84.56|84.52|84.66|84.62|84.54|84.5|120392
1659961200000|2022-08-08 12:20:00|84.58|84.53|84.68|84.65|84.69|84.65|84.58|84.53|49741
1659961500000|2022-08-08 12:25:00|84.69|84.66|84.8|84.76|84.91|84.86|84.59|84.54|257065
1659961800000|2022-08-08 12:30:00|84.83|84.75|84.83|84.79|84.92|84.87|84.78|84.73|34637
1659962100000|2022-08-08 12:35:00|84.8|84.78|84.89|84.84|84.92|84.88|84.77|84.72|134430
1659962400000|2022-08-08 12:40:00|84.9|84.83|84.97|84.93|85|84.94|84.87|84.83|176067
1659962700000|2022-08-08 12:45:00|84.98|84.94|85.22|85.16|85.25|85.19|84.96|84.91|467927
1659963000000|2022-08-08 12:50:00|85.21|85.17|85.28|85.22|85.44|85.36|85.19|85.14|182041
1659963300000|2022-08-08 12:55:00|85.29|85.23|85.42|85.38|85.65|85.57|85.29|85.23|269864
1659963600000|2022-08-08 13:00:00|85.44|85.36|85.18|85.16|85.48|85.41|85.17|85.13|146088
1659963900000|2022-08-08 13:05:00|85.17|85.15|85.3|85.25|85.35|85.28|85.08|85.02|892290
1659964200000|2022-08-08 13:10:00|85.32|85.26|85.47|85.4|85.59|85.52|85.32|85.25|211400
1659964500000|2022-08-08 13:15:00|85.51|85.41|85.86|85.79|85.98|85.89|85.47|85.41|489933
1659964800000|2022-08-08 13:20:00|85.87|85.8|85.9|85.86|86|85.97|85.82|85.78|411907
1659965100000|2022-08-08 13:25:00|85.93|85.87|85.77|85.71|86|85.94|85.71|85.68|293241
1659965400000|2022-08-08 13:30:00|85.74|85.7|85.89|85.85|85.96|85.93|85.65|85.62|275698
1659965700000|2022-08-08 13:35:00|85.88|85.86|86.55|86.5|86.61|86.54|85.88|85.85|819501
1659966000000|2022-08-08 13:40:00|86.57|86.51|86.6|86.55|86.83|86.78|86.54|86.48|651548
1659966300000|2022-08-08 13:45:00|86.59|86.54|86.56|86.55|86.74|86.68|86.23|86.2|878668
1659966600000|2022-08-08 13:50:00|86.57|86.51|86.59|86.57|86.76|86.69|86.51|86.47|391967
1659966900000|2022-08-08 13:55:00|86.6|86.59|86.5|86.47|86.69|86.64|86.46|86.4|268680
1659967200000|2022-08-08 14:00:00|86.51|86.48|86.65|86.62|86.85|86.81|86.51|86.47|436464
1659967500000|2022-08-08 14:05:00|86.68|86.63|86.73|86.68|86.96|86.9|86.65|86.63|364217
1659967800000|2022-08-08 14:10:00|86.72|86.66|86.89|86.86|86.93|86.88|86.54|86.51|917999
1659968100000|2022-08-08 14:15:00|86.88|86.85|86.83|86.79|86.93|86.9|86.66|86.64|989912
1659968400000|2022-08-08 14:20:00|86.85|86.8|87.01|86.96|87.09|87.06|86.76|86.73|609292
1659968700000|2022-08-08 14:25:00|87|86.95|86.94|86.9|87|86.96|86.76|86.75|769811
1659969000000|2022-08-08 14:30:00|86.93|86.89|86.69|86.65|86.93|86.9|86.64|86.61|366736
1659969300000|2022-08-08 14:35:00|86.7|86.66|86.71|86.68|86.89|86.85|86.65|86.63|324727
1659969600000|2022-08-08 14:40:00|86.72|86.69|86.49|86.45|86.78|86.73|86.45|86.42|430312
1659969900000|2022-08-08 14:45:00|86.48|86.44|86.27|86.25|86.49|86.44|86.26|86.24|317880
1659970200000|2022-08-08 14:50:00|86.28|86.26|86.3|86.27|86.4|86.38|86.22|86.17|352597
1659970500000|2022-08-08 14:55:00|86.29|86.26|86.51|86.47|86.53|86.49|86.29|86.26|412592
1659970800000|2022-08-08 15:00:00|86.55|86.48|86.41|86.38|86.55|86.51|86.41|86.38|258193
1659971100000|2022-08-08 15:05:00|86.4|86.37|86.37|86.35|86.49|86.44|86.31|86.28|203682
1659971400000|2022-08-08 15:10:00|86.36|86.34|86.16|86.15|86.36|86.34|86.12|86.09|354108
1659971700000|2022-08-08 15:15:00|86.18|86.14|86.1|86.07|86.18|86.14|86.02|85.98|248352
1659972000000|2022-08-08 15:20:00|86.09|86.06|86.18|86.15|86.36|86.31|86.02|85.99|366937
1659972300000|2022-08-08 15:25:00|86.19|86.16|86.24|86.2|86.27|86.22|86.07|86.05|438852
1660028400000|2022-08-09 07:00:00|86.77|86.12|86.08|85.95|86.77|86.3|85.5|85.41|814425
1660028700000|2022-08-09 07:05:00|86.07|85.99|86.23|86.12|86.42|86.31|86.06|85.92|383692
1660029000000|2022-08-09 07:10:00|86.24|86.18|86.53|86.45|86.58|86.48|86.14|86.05|568180
1660029300000|2022-08-09 07:15:00|86.52|86.44|86.61|86.58|87.1|87.03|86.51|86.42|1176505
1660029600000|2022-08-09 07:20:00|86.62|86.59|86.4|86.36|86.72|86.65|86.32|86.3|301902
1660029900000|2022-08-09 07:25:00|86.42|86.35|86.7|86.64|86.89|86.78|86.42|86.35|106028
1660030200000|2022-08-09 07:30:00|86.71|86.65|86.82|86.81|86.83|86.81|86.66|86.61|105357
1660030500000|2022-08-09 07:35:00|86.86|86.82|86.99|86.93|87.02|86.98|86.75|86.66|241196
1660030800000|2022-08-09 07:40:00|86.98|86.94|86.95|86.86|87.02|86.96|86.78|86.7|59585
1660031100000|2022-08-09 07:45:00|86.96|86.87|86.72|86.68|87.08|87.03|86.72|86.65|212578
1660031400000|2022-08-09 07:50:00|86.71|86.67|86.91|86.85|86.96|86.86|86.66|86.61|144839
1660031700000|2022-08-09 07:55:00|86.9|86.86|86.91|86.84|87|86.96|86.79|86.72|205647
1660032000000|2022-08-09 08:00:00|86.9|86.83|86.82|86.75|87.02|86.98|86.82|86.74|146605
1660032300000|2022-08-09 08:05:00|86.83|86.76|86.75|86.69|86.88|86.84|86.74|86.69|64469
1660032600000|2022-08-09 08:10:00|86.74|86.7|86.88|86.81|86.88|86.82|86.74|86.69|108446
1660032900000|2022-08-09 08:15:00|86.87|86.82|86.79|86.75|86.87|86.85|86.73|86.69|94506
1660033200000|2022-08-09 08:20:00|86.8|86.76|87|86.98|87|86.99|86.79|86.75|139797
1660033500000|2022-08-09 08:25:00|87.02|86.99|86.93|86.88|87.02|86.99|86.79|86.73|232954
1660033800000|2022-08-09 08:30:00|86.92|86.85|86.72|86.66|86.92|86.86|86.72|86.66|51186
1660034100000|2022-08-09 08:35:00|86.73|86.65|86.45|86.42|86.73|86.69|86.45|86.42|42393
1660034400000|2022-08-09 08:40:00|86.44|86.41|86.17|86.12|86.44|86.41|86.17|86.1|97490
1660034700000|2022-08-09 08:45:00|86.15|86.08|85.98|85.92|86.15|86.08|85.88|85.82|265221
1660035000000|2022-08-09 08:50:00|85.97|85.9|85.88|85.8|85.97|85.9|85.82|85.76|32487
1660035300000|2022-08-09 08:55:00|85.87|85.81|85.87|85.83|85.91|85.87|85.83|85.75|96123
1660035600000|2022-08-09 09:00:00|85.86|85.8|86|85.93|86|85.97|85.82|85.75|118010
1660035900000|2022-08-09 09:05:00|86.01|85.94|86.32|86.25|86.44|86.36|86.01|85.94|93854
1660036200000|2022-08-09 09:10:00|86.3|86.27|86.31|86.29|86.33|86.29|86.23|86.17|60344
1660036500000|2022-08-09 09:15:00|86.35|86.3|86.31|86.26|86.4|86.34|86.29|86.24|50849
1660036800000|2022-08-09 09:20:00|86.3|86.25|85.91|85.88|86.36|86.29|85.91|85.86|102843
1660037100000|2022-08-09 09:25:00|85.9|85.89|85.53|85.5|85.91|85.89|85.49|85.42|280419
1660037400000|2022-08-09 09:30:00|85.56|85.51|85.33|85.27|85.7|85.61|85.24|85.17|446812
1660037700000|2022-08-09 09:35:00|85.36|85.28|85.49|85.44|85.57|85.5|85.36|85.28|234178
1660038000000|2022-08-09 09:40:00|85.48|85.41|85.51|85.46|85.59|85.54|85.44|85.41|94676
1660038300000|2022-08-09 09:45:00|85.52|85.47|85.44|85.38|85.57|85.51|85.42|85.37|62043
1660038600000|2022-08-09 09:50:00|85.43|85.39|85.53|85.51|85.59|85.54|85.43|85.39|40117
1660038900000|2022-08-09 09:55:00|85.55|85.52|85.51|85.49|85.65|85.58|85.51|85.47|44719
1660039200000|2022-08-09 10:00:00|85.53|85.5|85.38|85.34|85.53|85.5|85.29|85.24|95513
1660039500000|2022-08-09 10:05:00|85.39|85.35|85.3|85.26|85.39|85.38|85.28|85.24|37722
1660039800000|2022-08-09 10:10:00|85.32|85.27|85.3|85.26|85.37|85.31|85.2|85.15|112230
1660040100000|2022-08-09 10:15:00|85.31|85.27|85.28|85.23|85.35|85.31|85.16|85.11|81331
1660040400000|2022-08-09 10:20:00|85.27|85.22|85.18|85.14|85.27|85.22|85.15|85.11|277445
1660040700000|2022-08-09 10:25:00|85.19|85.15|85.08|85.05|85.3|85.25|85.06|85.01|117631
1660041000000|2022-08-09 10:30:00|85.07|85.01|84.84|84.8|85.07|85.03|84.6|84.52|333342
1660041300000|2022-08-09 10:35:00|84.85|84.81|84.51|84.45|84.89|84.82|84.49|84.42|176692
1660041600000|2022-08-09 10:40:00|84.52|84.46|84.51|84.46|84.61|84.6|84.49|84.43|150913
1660041900000|2022-08-09 10:45:00|84.52|84.45|84.54|84.5|84.56|84.54|84.46|84.43|115160
1660042200000|2022-08-09 10:50:00|84.53|84.49|84.55|84.52|84.6|84.55|84.52|84.45|35734
1660042500000|2022-08-09 10:55:00|84.54|84.51|84.65|84.63|84.7|84.65|84.46|84.41|213292
1660042800000|2022-08-09 11:00:00|84.63|84.6|84.8|84.77|84.85|84.8|84.62|84.57|172460
1660043100000|2022-08-09 11:05:00|84.79|84.78|84.61|84.58|84.79|84.78|84.6|84.56|229620
1660043400000|2022-08-09 11:10:00|84.6|84.57|84.61|84.55|84.78|84.72|84.54|84.49|250819
1660043700000|2022-08-09 11:15:00|84.6|84.54|84.53|84.5|84.66|84.62|84.51|84.48|116597
1660044000000|2022-08-09 11:20:00|84.52|84.48|84.26|84.21|84.52|84.48|84.25|84.2|199512
1660044300000|2022-08-09 11:25:00|84.25|84.22|84.45|84.41|84.47|84.42|84.17|84.11|252884
1660044600000|2022-08-09 11:30:00|84.44|84.42|84.45|84.43|84.6|84.58|84.42|84.37|107383
1660044900000|2022-08-09 11:35:00|84.46|84.44|84.36|84.33|84.47|84.44|84.36|84.31|54354
1660045200000|2022-08-09 11:40:00|84.35|84.31|84.27|84.25|84.37|84.34|84.26|84.22|97677
1660045500000|2022-08-09 11:45:00|84.28|84.26|84.46|84.42|84.49|84.44|84.21|84.17|97058
1660045800000|2022-08-09 11:50:00|84.49|84.44|84.7|84.68|84.72|84.68|84.49|84.44|119846
1660046100000|2022-08-09 11:55:00|84.69|84.65|84.84|84.79|84.92|84.88|84.68|84.65|53664
1660046400000|2022-08-09 12:00:00|84.85|84.8|84.92|84.87|84.93|84.89|84.67|84.62|110036
1660046700000|2022-08-09 12:05:00|84.91|84.86|84.67|84.65|84.92|84.86|84.67|84.61|111889
1660047000000|2022-08-09 12:10:00|84.65|84.63|84.97|84.94|85|84.94|84.63|84.56|86123
1660047300000|2022-08-09 12:15:00|85|84.95|84.87|84.82|85.07|85|84.87|84.81|30291
1660047600000|2022-08-09 12:20:00|84.86|84.81|84.75|84.71|84.86|84.81|84.73|84.66|71027
1660047900000|2022-08-09 12:25:00|84.77|84.7|84.81|84.78|84.83|84.79|84.71|84.67|60285
1660048200000|2022-08-09 12:30:00|84.8|84.79|84.78|84.73|84.99|84.93|84.78|84.73|91649
1660048500000|2022-08-09 12:35:00|84.77|84.72|84.9|84.88|84.93|84.91|84.77|84.72|81736
1660048800000|2022-08-09 12:40:00|84.92|84.89|84.99|84.95|85.03|85|84.92|84.88|51439
1660049100000|2022-08-09 12:45:00|85|84.96|84.88|84.85|85.06|85.01|84.87|84.83|55324
1660049400000|2022-08-09 12:50:00|84.89|84.86|84.96|84.93|84.97|84.94|84.89|84.85|45366
1660049700000|2022-08-09 12:55:00|84.97|84.94|85.06|85.03|85.11|85.07|84.91|84.89|54026
1660050000000|2022-08-09 13:00:00|85.07|85.04|85.18|85.15|85.34|85.29|84.96|84.93|104223
1660050300000|2022-08-09 13:05:00|85.2|85.16|85.32|85.29|85.32|85.29|85.17|85.13|146827
1660050600000|2022-08-09 13:10:00|85.31|85.28|85.14|85.1|85.31|85.28|85.11|85.08|84805
1660050900000|2022-08-09 13:15:00|85.13|85.08|85.11|85.06|85.28|85.23|85.09|85.05|78025
1660051200000|2022-08-09 13:20:00|85.12|85.07|85.2|85.17|85.22|85.19|85.11|85.06|135595
1660051500000|2022-08-09 13:25:00|85.19|85.16|85.12|85.08|85.2|85.17|85.11|85.06|127050
1660051800000|2022-08-09 13:30:00|85.13|85.09|85.21|85.18|85.34|85.32|85.1|85.08|185963
1660052100000|2022-08-09 13:35:00|85.23|85.19|85.64|85.6|85.68|85.62|85.23|85.19|177471
1660052400000|2022-08-09 13:40:00|85.63|85.59|86.08|86.06|86.09|86.06|85.63|85.59|460356
1660052700000|2022-08-09 13:45:00|86.12|86.07|86.41|86.38|86.48|86.42|86.03|85.97|313526
1660053000000|2022-08-09 13:50:00|86.42|86.39|86.09|86.05|86.52|86.45|85.91|85.85|356260
1660053300000|2022-08-09 13:55:00|86.1|86.06|85.98|85.94|86.17|86.1|85.83|85.79|185646
1660053600000|2022-08-09 14:00:00|85.97|85.91|85.8|85.76|86.01|85.98|85.69|85.64|246612
1660053900000|2022-08-09 14:05:00|85.79|85.77|85.67|85.64|85.89|85.85|85.67|85.64|505719
1660054200000|2022-08-09 14:10:00|85.68|85.65|85.76|85.73|86|85.95|85.68|85.65|196706
1660054500000|2022-08-09 14:15:00|85.75|85.71|85.86|85.83|85.93|85.91|85.73|85.7|144095
1660054800000|2022-08-09 14:20:00|85.85|85.81|85.75|85.71|85.95|85.92|85.73|85.69|355561
1660055100000|2022-08-09 14:25:00|85.74|85.72|85.61|85.58|85.86|85.81|85.59|85.57|131191
1660055400000|2022-08-09 14:30:00|85.62|85.57|85.67|85.66|85.7|85.66|85.51|85.47|216084
1660055700000|2022-08-09 14:35:00|85.69|85.65|85.34|85.29|85.69|85.67|85.33|85.29|1971043
1660056000000|2022-08-09 14:40:00|85.35|85.3|85.38|85.34|85.46|85.44|85.31|85.28|132976
1660056300000|2022-08-09 14:45:00|85.39|85.35|85.29|85.27|85.41|85.38|85.18|85.17|99178
1660056600000|2022-08-09 14:50:00|85.31|85.28|85.31|85.27|85.35|85.31|85.22|85.19|97287
1660056900000|2022-08-09 14:55:00|85.3|85.26|85.17|85.15|85.31|85.27|85.15|85.11|220915
1660057200000|2022-08-09 15:00:00|85.19|85.16|85.17|85.14|85.29|85.25|85.1|85.06|161077
1660057500000|2022-08-09 15:05:00|85.18|85.15|85.24|85.21|85.24|85.21|85.1|85.06|106397
1660057800000|2022-08-09 15:10:00|85.23|85.22|85.46|85.42|85.46|85.44|85.22|85.21|122418
1660058100000|2022-08-09 15:15:00|85.47|85.43|85.44|85.41|85.53|85.49|85.41|85.37|128074
1660058400000|2022-08-09 15:20:00|85.46|85.42|85.29|85.26|85.47|85.45|85.21|85.17|112254
1660058700000|2022-08-09 15:25:00|85.28|85.27|85.02|85.01|85.31|85.28|85.02|85|833545
1660114800000|2022-08-10 07:00:00|84.52|84|84.39|84.22|84.77|84.33|83.67|83.35|544491
1660115100000|2022-08-10 07:05:00|84.38|84.24|83.7|83.62|84.57|84.42|83.7|83.62|293744
1660115400000|2022-08-10 07:10:00|83.69|83.6|84.17|84.06|84.23|84.11|83.64|83.53|176764
1660115700000|2022-08-10 07:15:00|84.18|84.07|84.35|84.27|84.47|84.4|84.18|84.07|161045
1660116000000|2022-08-10 07:20:00|84.36|84.28|84.6|84.54|84.76|84.69|84.35|84.28|256470
1660116300000|2022-08-10 07:25:00|84.61|84.55|84.57|84.49|84.71|84.61|84.45|84.38|115513
1660116600000|2022-08-10 07:30:00|84.58|84.5|84.4|84.34|84.59|84.5|84.4|84.34|113219
1660116900000|2022-08-10 07:35:00|84.42|84.35|84.31|84.24|84.47|84.41|84.28|84.22|172566
1660117200000|2022-08-10 07:40:00|84.3|84.23|84.25|84.18|84.33|84.27|84.15|84.11|49917
1660117500000|2022-08-10 07:45:00|84.28|84.19|84.65|84.6|84.65|84.61|84.28|84.19|113834
1660117800000|2022-08-10 07:50:00|84.67|84.61|84.95|84.91|85|84.94|84.67|84.6|77940
1660118100000|2022-08-10 07:55:00|84.96|84.9|84.93|84.89|85|84.95|84.87|84.81|77755
1660118400000|2022-08-10 08:00:00|84.92|84.87|84.91|84.88|85.07|85.01|84.85|84.83|55988
1660118700000|2022-08-10 08:05:00|84.9|84.87|85.22|85.16|85.23|85.16|84.87|84.83|71184
1660119000000|2022-08-10 08:10:00|85.23|85.17|85.28|85.24|85.39|85.33|85.22|85.16|30700
1660119300000|2022-08-10 08:15:00|85.27|85.21|84.97|84.91|85.28|85.23|84.95|84.86|63444
1660119600000|2022-08-10 08:20:00|84.96|84.92|85.07|85.01|85.08|85.01|84.9|84.84|47139
1660119900000|2022-08-10 08:25:00|85.08|85.02|85.16|85.08|85.17|85.11|84.94|84.87|52640
1660120200000|2022-08-10 08:30:00|85.17|85.06|85.16|85.1|85.19|85.13|85.09|85.06|172313
1660120500000|2022-08-10 08:35:00|85.15|85.11|85.21|85.15|85.28|85.21|85.15|85.1|21719
1660120800000|2022-08-10 08:40:00|85.2|85.14|85.44|85.36|85.46|85.38|85.19|85.14|30750
1660121100000|2022-08-10 08:45:00|85.43|85.35|85.62|85.58|85.63|85.58|85.36|85.33|124027
1660121400000|2022-08-10 08:50:00|85.66|85.59|85.81|85.74|85.82|85.76|85.62|85.58|70051
1660121700000|2022-08-10 08:55:00|85.8|85.75|85.63|85.59|85.81|85.77|85.55|85.52|47398
1660122000000|2022-08-10 09:00:00|85.62|85.6|85.62|85.57|85.62|85.6|85.39|85.34|42736
1660122300000|2022-08-10 09:05:00|85.61|85.56|85.62|85.57|85.62|85.59|85.55|85.48|38341
1660122600000|2022-08-10 09:10:00|85.61|85.58|85.86|85.81|85.88|85.81|85.61|85.57|85008
1660122900000|2022-08-10 09:15:00|85.87|85.82|85.77|85.72|85.91|85.86|85.73|85.67|143082
1660123200000|2022-08-10 09:20:00|85.76|85.73|85.56|85.51|85.81|85.76|85.55|85.51|28950
1660123500000|2022-08-10 09:25:00|85.55|85.49|85.39|85.34|85.56|85.49|85.36|85.32|48248
1660123800000|2022-08-10 09:30:00|85.38|85.35|85.55|85.51|85.62|85.54|85.36|85.32|84961
1660124100000|2022-08-10 09:35:00|85.54|85.5|85.5|85.48|85.54|85.52|85.46|85.41|21048
1660124400000|2022-08-10 09:40:00|85.51|85.49|85.57|85.53|85.65|85.59|85.51|85.49|26322
1660124700000|2022-08-10 09:45:00|85.56|85.52|85.43|85.42|85.6|85.55|85.43|85.39|17914
1660125000000|2022-08-10 09:50:00|85.42|85.39|85.32|85.3|85.43|85.39|85.32|85.3|11869
1660125300000|2022-08-10 09:55:00|85.33|85.31|85.39|85.38|85.45|85.41|85.29|85.24|33060
1660125600000|2022-08-10 10:00:00|85.4|85.39|85.4|85.36|85.45|85.42|85.36|85.3|26271
1660125900000|2022-08-10 10:05:00|85.39|85.35|85.29|85.25|85.4|85.36|85.26|85.24|48124
1660126200000|2022-08-10 10:10:00|85.28|85.23|85.14|85.09|85.29|85.23|85.05|85.01|70125
1660126500000|2022-08-10 10:15:00|85.13|85.08|85.14|85.11|85.14|85.13|85.08|85.02|22987
1660126800000|2022-08-10 10:20:00|85.13|85.09|85.03|85.01|85.13|85.09|84.97|84.93|101739
1660127100000|2022-08-10 10:25:00|85.05|85.02|85.05|85|85.2|85.14|85.05|85|43496
1660127400000|2022-08-10 10:30:00|85.06|84.98|84.99|84.95|85.07|85.02|84.99|84.95|18879
1660127700000|2022-08-10 10:35:00|85|84.96|85|84.96|85.03|85.01|84.99|84.94|11891
1660128000000|2022-08-10 10:40:00|84.99|84.95|84.9|84.85|84.99|84.96|84.89|84.84|7294
1660128300000|2022-08-10 10:45:00|84.89|84.84|84.94|84.89|84.96|84.89|84.74|84.7|104586
1660128600000|2022-08-10 10:50:00|84.95|84.9|84.97|84.93|85.01|84.97|84.93|84.89|18352
1660128900000|2022-08-10 10:55:00|84.96|84.91|84.82|84.79|85.04|84.97|84.8|84.75|134579
1660129200000|2022-08-10 11:00:00|84.83|84.78|84.86|84.84|84.89|84.84|84.8|84.78|117296
1660129500000|2022-08-10 11:05:00|84.83|84.83|84.66|84.61|84.83|84.83|84.65|84.6|465854
1660129800000|2022-08-10 11:10:00|84.65|84.6|84.63|84.58|84.65|84.6|84.41|84.36|324122
1660130100000|2022-08-10 11:15:00|84.62|84.59|84.23|84.17|84.63|84.6|84.23|84.17|172241
1660130400000|2022-08-10 11:20:00|84.22|84.16|84.34|84.31|84.37|84.31|84.13|84.09|54186
1660130700000|2022-08-10 11:25:00|84.35|84.3|84.11|84.06|84.36|84.3|84.1|84.06|131599
1660131000000|2022-08-10 11:30:00|84.12|84.07|83.95|83.91|84.13|84.08|83.93|83.91|215818
1660131300000|2022-08-10 11:35:00|83.93|83.9|84.44|84.4|84.46|84.41|83.91|83.9|200526
1660131600000|2022-08-10 11:40:00|84.46|84.41|84.63|84.6|84.66|84.6|84.46|84.39|131913
1660131900000|2022-08-10 11:45:00|84.62|84.58|84.69|84.66|84.72|84.66|84.43|84.38|50950
1660132200000|2022-08-10 11:50:00|84.71|84.67|84.69|84.65|84.83|84.76|84.69|84.65|28006
1660132500000|2022-08-10 11:55:00|84.71|84.66|84.79|84.74|84.81|84.75|84.68|84.64|50770
1660132800000|2022-08-10 12:00:00|84.78|84.73|84.8|84.77|84.83|84.81|84.75|84.7|66018
1660133100000|2022-08-10 12:05:00|84.81|84.76|85.07|85.03|85.13|85.09|84.81|84.76|66250
1660133400000|2022-08-10 12:10:00|85.06|85.02|85.04|85|85.07|85.02|84.99|84.92|48278
1660133700000|2022-08-10 12:15:00|85.03|84.99|84.92|84.86|85.04|85.01|84.91|84.86|33001
1660134000000|2022-08-10 12:20:00|84.91|84.85|85.11|85.04|85.14|85.1|84.84|84.8|46690
1660134300000|2022-08-10 12:25:00|85.1|85.05|85.25|85.19|85.29|85.24|85.1|85.04|37337
1660134600000|2022-08-10 12:30:00|85.28|85.2|85.13|85.07|85.7|85.61|85.12|85.04|515066
1660134900000|2022-08-10 12:35:00|85.12|85.09|84.82|84.74|85.12|85.1|84.81|84.73|119345
1660135200000|2022-08-10 12:40:00|84.83|84.75|84.86|84.8|85.13|85.05|84.67|84.6|277123
1660135500000|2022-08-10 12:45:00|84.85|84.81|85.26|85.2|85.27|85.2|84.82|84.75|69054
1660135800000|2022-08-10 12:50:00|85.25|85.23|85.3|85.25|85.41|85.36|85.25|85.23|51990
1660136100000|2022-08-10 12:55:00|85.31|85.26|85.27|85.23|85.41|85.35|85.18|85.12|97781
1660136400000|2022-08-10 13:00:00|85.26|85.2|84.89|84.8|85.26|85.2|84.88|84.8|106087
1660136700000|2022-08-10 13:05:00|84.88|84.81|85.01|84.96|85.05|84.98|84.8|84.73|62017
1660137000000|2022-08-10 13:10:00|85|84.97|85.06|85.01|85.14|85.08|85|84.97|86525
1660137300000|2022-08-10 13:15:00|85.07|85.02|85.07|85.05|85.25|85.21|85.06|85.01|501158
1660137600000|2022-08-10 13:20:00|85.08|85.06|85.64|85.56|85.65|85.57|85.07|85.04|169536
1660137900000|2022-08-10 13:25:00|85.67|85.58|85.52|85.47|85.91|85.83|85.49|85.44|516978
1660138200000|2022-08-10 13:30:00|85.5|85.48|85.67|85.63|85.83|85.77|85.5|85.48|302766
1660138500000|2022-08-10 13:35:00|85.68|85.64|85.58|85.54|85.9|85.83|85.57|85.52|92511
1660138800000|2022-08-10 13:40:00|85.59|85.55|85.87|85.83|85.95|85.88|85.55|85.51|92432
1660139100000|2022-08-10 13:45:00|85.88|85.84|86.02|85.99|86.15|86.07|85.88|85.83|277504
1660139400000|2022-08-10 13:50:00|86.04|86|85.72|85.71|86.08|86.05|85.69|85.64|192045
1660139700000|2022-08-10 13:55:00|85.73|85.72|85.91|85.86|85.96|85.91|85.73|85.71|159850
1660140000000|2022-08-10 14:00:00|85.9|85.85|85.91|85.88|86|85.97|85.88|85.83|1006018
1660140300000|2022-08-10 14:05:00|85.92|85.89|85.92|85.9|86|85.98|85.69|85.66|752501
1660140600000|2022-08-10 14:10:00|85.95|85.91|85.78|85.76|86.15|86.1|85.76|85.72|475406
1660140900000|2022-08-10 14:15:00|85.8|85.78|85.73|85.72|85.95|85.9|85.71|85.69|276918
1660141200000|2022-08-10 14:20:00|85.75|85.73|85.67|85.64|85.79|85.75|85.64|85.62|277253
1660141500000|2022-08-10 14:25:00|85.68|85.63|85.77|85.73|85.95|85.91|85.65|85.63|142303
1660141800000|2022-08-10 14:30:00|85.76|85.72|85.83|85.8|85.83|85.8|85.67|85.66|113994
1660142100000|2022-08-10 14:35:00|85.84|85.81|85.74|85.72|85.88|85.83|85.69|85.66|127752
1660142400000|2022-08-10 14:40:00|85.75|85.71|85.69|85.65|85.79|85.75|85.65|85.62|241275
1660142700000|2022-08-10 14:45:00|85.67|85.66|85.58|85.54|85.72|85.68|85.5|85.47|188581
1660143000000|2022-08-10 14:50:00|85.57|85.52|85.52|85.49|85.63|85.6|85.48|85.45|98390
1660143300000|2022-08-10 14:55:00|85.53|85.48|85.61|85.58|85.66|85.62|85.53|85.48|130665
1660143600000|2022-08-10 15:00:00|85.6|85.59|85.6|85.57|85.77|85.72|85.59|85.56|217800
1660143900000|2022-08-10 15:05:00|85.61|85.58|85.53|85.5|85.82|85.77|85.5|85.46|266846
1660144200000|2022-08-10 15:10:00|85.52|85.49|85.36|85.33|85.52|85.49|85.35|85.32|215066
1660144500000|2022-08-10 15:15:00|85.35|85.32|85.3|85.27|85.4|85.36|85.21|85.16|130699
1660144800000|2022-08-10 15:20:00|85.31|85.28|85.68|85.64|85.68|85.65|85.3|85.27|201120
1660145100000|2022-08-10 15:25:00|85.67|85.63|85.79|85.75|85.86|85.77|85.64|85.6|243222
1660201200000|2022-08-11 07:00:00|85.96|85.83|86.32|86.22|86.38|86.23|85.93|85.79|399474
1660201500000|2022-08-11 07:05:00|86.33|86.21|86.18|86.09|86.37|86.31|86.16|86.02|266212
1660201800000|2022-08-11 07:10:00|86.19|86.1|86.07|85.98|86.23|86.17|85.98|85.9|239921
1660202100000|2022-08-11 07:15:00|86.06|85.97|86.27|86.18|86.28|86.22|85.94|85.9|70909
1660202400000|2022-08-11 07:20:00|86.28|86.16|86.19|86.13|86.4|86.33|86.19|86.1|94010
1660202700000|2022-08-11 07:25:00|86.18|86.12|85.88|85.8|86.22|86.15|85.88|85.79|63304
1660203000000|2022-08-11 07:30:00|85.87|85.79|85.8|85.74|85.88|85.81|85.59|85.51|166187
1660203300000|2022-08-11 07:35:00|85.81|85.75|86.08|86.03|86.08|86.03|85.78|85.74|119152
1660203600000|2022-08-11 07:40:00|86.07|86.02|86.25|86.2|86.28|86.21|86.04|85.99|120332
1660203900000|2022-08-11 07:45:00|86.26|86.21|86.33|86.3|86.4|86.32|86.19|86.11|218198
1660204200000|2022-08-11 07:50:00|86.32|86.29|86.29|86.23|86.32|86.29|86.17|86.12|115859
1660204500000|2022-08-11 07:55:00|86.31|86.24|86.35|86.3|86.42|86.37|86.27|86.21|134746
1660204800000|2022-08-11 08:00:00|86.34|86.29|85.98|85.95|86.34|86.29|85.98|85.95|162815
1660205100000|2022-08-11 08:05:00|85.97|85.93|85.78|85.71|86.03|85.99|85.78|85.7|47868
1660205400000|2022-08-11 08:10:00|85.79|85.72|85.82|85.78|85.84|85.8|85.78|85.71|14890
1660205700000|2022-08-11 08:15:00|85.84|85.79|86.12|86.06|86.13|86.06|85.82|85.79|39520
1660206000000|2022-08-11 08:20:00|86.11|86.05|86.28|86.24|86.29|86.24|86.06|86.05|55230
1660206300000|2022-08-11 08:25:00|86.27|86.23|85.8|85.74|86.28|86.23|85.78|85.7|140968
1660206600000|2022-08-11 08:30:00|85.79|85.73|86.02|85.98|86.07|86.04|85.72|85.68|74509
1660206900000|2022-08-11 08:35:00|86.04|85.99|86.1|86.05|86.1|86.06|86.01|85.97|15528
1660207200000|2022-08-11 08:40:00|86.12|86.06|86.12|86.06|86.22|86.14|86.09|86.05|202841
1660207500000|2022-08-11 08:45:00|86.1|86.07|86.14|86.11|86.19|86.15|86.07|86.01|35627
1660207800000|2022-08-11 08:50:00|86.13|86.09|86.09|86.04|86.16|86.09|86.01|85.97|138038
1660208100000|2022-08-11 08:55:00|86.1|86.05|86.33|86.26|86.34|86.28|86.1|86.04|113600
1660208400000|2022-08-11 09:00:00|86.32|86.28|86.34|86.3|86.39|86.32|86.19|86.14|39058
1660208700000|2022-08-11 09:05:00|86.33|86.29|86.6|86.54|86.6|86.55|86.27|86.21|182038
1660209000000|2022-08-11 09:10:00|86.63|86.56|86.42|86.37|86.64|86.58|86.38|86.35|242415
1660209300000|2022-08-11 09:15:00|86.41|86.38|86.43|86.38|86.45|86.39|86.32|86.25|162479
1660209600000|2022-08-11 09:20:00|86.42|86.39|86.51|86.46|86.63|86.57|86.41|86.39|126561
1660209900000|2022-08-11 09:25:00|86.5|86.45|86.3|86.26|86.5|86.45|86.24|86.18|85284
1660210200000|2022-08-11 09:30:00|86.29|86.27|86.46|86.41|86.5|86.43|86.29|86.26|226290
1660210500000|2022-08-11 09:35:00|86.47|86.39|86.34|86.3|86.53|86.47|86.34|86.27|26778
1660210800000|2022-08-11 09:40:00|86.33|86.29|86.36|86.32|86.37|86.32|86.24|86.17|19473
1660211100000|2022-08-11 09:45:00|86.35|86.31|86.47|86.43|86.49|86.44|86.33|86.27|71657
1660211400000|2022-08-11 09:50:00|86.46|86.44|86.22|86.19|86.49|86.47|86.22|86.18|186361
1660211700000|2022-08-11 09:55:00|86.23|86.17|86.01|85.95|86.23|86.2|86|85.94|21483
1660212000000|2022-08-11 10:00:00|86|85.94|86.03|85.99|86.2|86.13|85.98|85.93|17306
1660212300000|2022-08-11 10:05:00|86.02|85.97|85.87|85.8|86.02|85.97|85.83|85.75|16175
1660212600000|2022-08-11 10:10:00|85.88|85.81|85.94|85.91|85.94|85.93|85.8|85.79|74479
1660212900000|2022-08-11 10:15:00|85.96|85.92|86.13|86.09|86.13|86.1|85.93|85.9|38070
1660213200000|2022-08-11 10:20:00|86.14|86.08|86.2|86.16|86.25|86.21|86.08|86.04|148146
1660213500000|2022-08-11 10:25:00|86.19|86.15|86.32|86.28|86.4|86.36|86.11|86.05|115577
1660213800000|2022-08-11 10:30:00|86.33|86.29|86.45|86.42|86.52|86.46|86.31|86.26|71437
1660214100000|2022-08-11 10:35:00|86.44|86.4|86.41|86.36|86.56|86.51|86.3|86.28|129854
1660214400000|2022-08-11 10:40:00|86.4|86.35|86.36|86.3|86.53|86.46|86.31|86.28|67471
1660214700000|2022-08-11 10:45:00|86.35|86.31|86.37|86.33|86.44|86.38|86.3|86.28|68895
1660215000000|2022-08-11 10:50:00|86.35|86.34|86.62|86.6|86.7|86.64|86.35|86.32|186542
1660215300000|2022-08-11 10:55:00|86.64|86.59|86.53|86.5|86.64|86.6|86.48|86.42|318970
1660215600000|2022-08-11 11:00:00|86.55|86.51|86.52|86.47|86.56|86.52|86.49|86.44|121464
1660215900000|2022-08-11 11:05:00|86.53|86.48|86.42|86.39|86.56|86.53|86.42|86.38|34286
1660216200000|2022-08-11 11:10:00|86.41|86.37|86.24|86.18|86.43|86.38|86.2|86.14|50725
1660216500000|2022-08-11 11:15:00|86.25|86.19|86.33|86.27|86.4|86.34|86.25|86.19|54196
1660216800000|2022-08-11 11:20:00|86.32|86.26|86.26|86.2|86.35|86.31|86.25|86.19|50222
1660217100000|2022-08-11 11:25:00|86.25|86.19|86.17|86.14|86.26|86.21|86.14|86.09|21252
1660217400000|2022-08-11 11:30:00|86.16|86.12|86.11|86.06|86.26|86.21|86.08|86.02|165327
1660217700000|2022-08-11 11:35:00|86.1|86.05|86.03|85.99|86.11|86.06|85.96|85.9|27971
1660218000000|2022-08-11 11:40:00|86.02|85.96|85.92|85.86|86.03|85.97|85.85|85.79|3199875
1660218300000|2022-08-11 11:45:00|85.91|85.87|85.91|85.87|86|85.95|85.87|85.82|63663
1660218600000|2022-08-11 11:50:00|85.93|85.88|85.9|85.85|85.98|85.92|85.9|85.85|13493
1660218900000|2022-08-11 11:55:00|85.91|85.86|86.02|85.96|86.02|85.98|85.9|85.85|50669
1660219200000|2022-08-11 12:00:00|86.01|85.97|85.98|85.95|86.02|85.98|85.87|85.85|136285
1660219500000|2022-08-11 12:05:00|85.97|85.93|86.07|86.03|86.09|86.03|85.96|85.93|18494
1660219800000|2022-08-11 12:10:00|86.08|86.04|86.19|86.15|86.19|86.15|86.08|86.04|17083
1660220100000|2022-08-11 12:15:00|86.18|86.16|86.16|86.12|86.26|86.21|86.12|86.08|30603
1660220400000|2022-08-11 12:20:00|86.17|86.1|86.16|86.13|86.17|86.13|86.07|86.04|10319
1660220700000|2022-08-11 12:25:00|86.15|86.12|86.32|86.11|86.32|86.12|86.07|86.04|34787
1660221000000|2022-08-11 12:30:00|86.31|86.12|86.23|86.19|86.38|86.32|86.23|86.12|43557
1660221300000|2022-08-11 12:35:00|86.22|86.16|86.37|86.33|86.42|86.36|86.17|86.14|81412
1660221600000|2022-08-11 12:40:00|86.38|86.31|86.26|86.22|86.39|86.33|86.23|86.2|79052
1660221900000|2022-08-11 12:45:00|86.25|86.21|86.18|86.13|86.25|86.21|86.09|86.04|154906
1660222200000|2022-08-11 12:50:00|86.17|86.14|86.34|86.3|86.41|86.34|86.17|86.13|48389
1660222500000|2022-08-11 12:55:00|86.36|86.31|86.38|86.34|86.47|86.41|86.31|86.25|45161
1660222800000|2022-08-11 13:00:00|86.39|86.33|86.17|86.14|86.39|86.33|86.16|86.11|46528
1660223100000|2022-08-11 13:05:00|86.16|86.12|86.06|86.01|86.17|86.14|86.06|86|34944
1660223400000|2022-08-11 13:10:00|86.04|86|85.99|85.96|86.06|86.03|85.97|85.93|130798
1660223700000|2022-08-11 13:15:00|85.98|85.97|85.75|85.71|86|85.97|85.74|85.71|205630
1660224000000|2022-08-11 13:20:00|85.78|85.73|85.8|85.77|85.86|85.8|85.75|85.71|37530
1660224300000|2022-08-11 13:25:00|85.83|85.78|86.02|85.97|86.02|85.97|85.8|85.77|126897
1660224600000|2022-08-11 13:30:00|86.01|85.98|85.82|85.79|86.14|86.11|85.82|85.79|109038
1660224900000|2022-08-11 13:35:00|85.81|85.78|85.94|85.89|86.04|85.98|85.77|85.71|80571
1660225200000|2022-08-11 13:40:00|85.93|85.9|85.89|85.84|86|85.95|85.7|85.64|156934
1660225500000|2022-08-11 13:45:00|85.9|85.85|85.76|85.73|85.95|85.9|85.76|85.73|171784
1660225800000|2022-08-11 13:50:00|85.75|85.74|85.75|85.71|85.9|85.85|85.71|85.68|159139
1660226100000|2022-08-11 13:55:00|85.74|85.7|85.47|85.42|85.77|85.74|85.46|85.42|175840
1660226400000|2022-08-11 14:00:00|85.46|85.4|85.19|85.14|85.52|85.48|85.18|85.13|262621
1660226700000|2022-08-11 14:05:00|85.2|85.15|85.5|85.48|85.52|85.48|85.14|85.12|214391
1660227000000|2022-08-11 14:10:00|85.49|85.47|85.45|85.41|85.54|85.49|85.35|85.32|157425
1660227300000|2022-08-11 14:15:00|85.46|85.42|85.6|85.59|85.63|85.61|85.42|85.39|114525
1660227600000|2022-08-11 14:20:00|85.59|85.58|85.41|85.38|85.72|85.67|85.41|85.38|220282
1660227900000|2022-08-11 14:25:00|85.4|85.37|85.32|85.27|85.41|85.37|85.22|85.17|106371
1660228200000|2022-08-11 14:30:00|85.33|85.28|85.39|85.34|85.42|85.37|85.19|85.17|86766
1660228500000|2022-08-11 14:35:00|85.38|85.35|85.21|85.17|85.44|85.4|85.21|85.17|158227
1660228800000|2022-08-11 14:40:00|85.2|85.18|85.21|85.18|85.24|85.23|85.05|85.03|164386
1660229100000|2022-08-11 14:45:00|85.2|85.17|85.08|85.04|85.21|85.17|84.88|84.85|288584
1660229400000|2022-08-11 14:50:00|85.07|85.03|85.02|84.97|85.08|85.04|84.95|84.92|182966
1660229700000|2022-08-11 14:55:00|85.01|84.95|84.97|84.95|85.02|84.99|84.87|84.83|196593
1660230000000|2022-08-11 15:00:00|84.98|84.96|84.93|84.9|85.04|85.01|84.89|84.85|221886
1660230300000|2022-08-11 15:05:00|84.94|84.91|84.87|84.84|84.94|84.91|84.78|84.74|218660
1660230600000|2022-08-11 15:10:00|84.88|84.83|84.75|84.72|84.95|84.91|84.72|84.71|219862
1660230900000|2022-08-11 15:15:00|84.77|84.73|84.57|84.54|84.83|84.79|84.57|84.54|205450
1660231200000|2022-08-11 15:20:00|84.56|84.53|84.81|84.8|84.87|84.82|84.51|84.48|217672
1660231500000|2022-08-11 15:25:00|84.8|84.79|84.98|84.93|85.03|84.96|84.72|84.69|337345
1660287600000|2022-08-12 07:00:00|84.97|84.8|84.69|84.54|86.59|85.12|84.69|84.53|200210
1660287900000|2022-08-12 07:05:00|84.68|84.55|84.58|84.49|84.82|84.67|84.51|84.38|193915
1660288200000|2022-08-12 07:10:00|84.57|84.45|84.29|84.2|84.65|84.56|84.26|84.19|199597
1660288500000|2022-08-12 07:15:00|84.27|84.22|84.77|84.73|84.79|84.75|84.27|84.2|211157
1660288800000|2022-08-12 07:20:00|84.79|84.74|84.79|84.72|84.89|84.81|84.71|84.65|57817
1660289100000|2022-08-12 07:25:00|84.8|84.74|84.98|84.94|84.99|84.94|84.78|84.74|65556
1660289400000|2022-08-12 07:30:00|85.01|84.93|85.03|84.97|85.11|85.05|84.94|84.91|39956
1660289700000|2022-08-12 07:35:00|85.02|84.98|85.43|85.36|85.45|85.37|85.02|84.97|114654
1660290000000|2022-08-12 07:40:00|85.42|85.35|85.26|85.23|85.44|85.37|85.17|85.11|38011
1660290300000|2022-08-12 07:45:00|85.27|85.24|85.39|85.33|85.44|85.38|85.27|85.23|108987
1660290600000|2022-08-12 07:50:00|85.4|85.32|85.35|85.27|85.56|85.49|85.27|85.23|144181
1660290900000|2022-08-12 07:55:00|85.34|85.28|85.28|85.2|85.34|85.3|85.24|85.15|32420
1660291200000|2022-08-12 08:00:00|85.29|85.21|85.19|85.13|85.34|85.27|85.16|85.09|88781
1660291500000|2022-08-12 08:05:00|85.2|85.12|85.04|85|85.21|85.12|84.94|84.86|59148
1660291800000|2022-08-12 08:10:00|85.03|84.97|85.48|85.42|85.49|85.44|84.97|84.9|955598
1660292100000|2022-08-12 08:15:00|85.47|85.43|85.66|85.62|85.8|85.7|85.47|85.43|993251
1660292400000|2022-08-12 08:20:00|85.67|85.63|85.65|85.63|85.77|85.74|85.62|85.58|128777
1660292700000|2022-08-12 08:25:00|85.63|85.6|85.6|85.56|85.69|85.63|85.52|85.46|135131
1660293000000|2022-08-12 08:30:00|85.62|85.58|85.67|85.62|85.68|85.64|85.58|85.51|108841
1660293300000|2022-08-12 08:35:00|85.66|85.63|85.69|85.68|85.73|85.68|85.52|85.48|107249
1660293600000|2022-08-12 08:40:00|85.68|85.67|85.79|85.76|85.88|85.81|85.68|85.62|267906
1660293900000|2022-08-12 08:45:00|85.78|85.74|85.76|85.73|85.83|85.76|85.69|85.64|54246
1660294200000|2022-08-12 08:50:00|85.78|85.72|85.8|85.74|85.92|85.88|85.78|85.71|111159
1660294500000|2022-08-12 08:55:00|85.79|85.73|85.85|85.79|85.86|85.79|85.7|85.63|45617
1660294800000|2022-08-12 09:00:00|85.83|85.78|85.7|85.64|85.83|85.79|85.68|85.61|84901
1660295100000|2022-08-12 09:05:00|85.69|85.65|85.55|85.5|85.75|85.69|85.55|85.5|18350
1660295400000|2022-08-12 09:10:00|85.54|85.51|85.47|85.4|85.68|85.62|85.36|85.3|221342
1660295700000|2022-08-12 09:15:00|85.46|85.39|85.17|85.1|85.48|85.42|85.12|85.06|34319
1660296000000|2022-08-12 09:20:00|85.16|85.09|85.05|85|85.26|85.2|85.03|85|113376
1660296300000|2022-08-12 09:25:00|85.08|85.01|85.06|85.04|85.22|85.14|85.03|85|31943
1660296600000|2022-08-12 09:30:00|85.05|85.01|85.25|85.22|85.29|85.23|85.04|85|35326
1660296900000|2022-08-12 09:35:00|85.27|85.23|85.35|85.31|85.38|85.34|85.27|85.23|10669
1660297200000|2022-08-12 09:40:00|85.34|85.3|85.39|85.32|85.47|85.41|85.34|85.3|77036
1660297500000|2022-08-12 09:45:00|85.38|85.34|85.52|85.45|85.54|85.47|85.34|85.32|98303
1660297800000|2022-08-12 09:50:00|85.51|85.44|85.52|85.5|85.59|85.55|85.39|85.36|65217
1660298100000|2022-08-12 09:55:00|85.51|85.51|85.55|85.52|85.55|85.52|85.48|85.44|9204
1660298400000|2022-08-12 10:00:00|85.57|85.53|85.45|85.42|85.59|85.55|85.39|85.35|26845
1660298700000|2022-08-12 10:05:00|85.44|85.41|85.51|85.46|85.55|85.5|85.44|85.39|53822
1660299000000|2022-08-12 10:10:00|85.5|85.48|85.45|85.4|85.5|85.48|85.43|85.37|4532
1660299300000|2022-08-12 10:15:00|85.46|85.41|85.45|85.4|85.56|85.5|85.38|85.34|6743
1660299600000|2022-08-12 10:20:00|85.47|85.41|85.47|85.43|85.49|85.44|85.41|85.36|12208
1660299900000|2022-08-12 10:25:00|85.45|85.41|85.55|85.52|85.59|85.54|85.4|85.37|61386
1660300200000|2022-08-12 10:30:00|85.54|85.5|85.56|85.53|85.59|85.57|85.5|85.47|79487
1660300500000|2022-08-12 10:35:00|85.55|85.52|85.42|85.38|85.56|85.52|85.39|85.34|15217
1660300800000|2022-08-12 10:40:00|85.41|85.4|85.26|85.23|85.45|85.43|85.23|85.19|12473
1660301100000|2022-08-12 10:45:00|85.27|85.24|85.41|85.38|85.41|85.38|85.26|85.23|16772
1660301400000|2022-08-12 10:50:00|85.38|85.37|85.41|85.37|85.41|85.4|85.3|85.26|100192
1660301700000|2022-08-12 10:55:00|85.4|85.36|85.3|85.25|85.4|85.36|85.17|85.13|34713
1660302000000|2022-08-12 11:00:00|85.29|85.23|85.22|85.17|85.3|85.23|85.17|85.12|25525
1660302300000|2022-08-12 11:05:00|85.21|85.18|85.33|85.29|85.33|85.3|85.19|85.17|8367
1660302600000|2022-08-12 11:10:00|85.35|85.3|85.38|85.35|85.39|85.35|85.31|85.27|81117
1660302900000|2022-08-12 11:15:00|85.37|85.34|85.3|85.27|85.37|85.34|85.23|85.18|79774
1660303200000|2022-08-12 11:20:00|85.32|85.28|85.33|85.29|85.39|85.35|85.3|85.25|4082
1660303500000|2022-08-12 11:25:00|85.34|85.3|85.37|85.32|85.44|85.4|85.33|85.29|25936
1660303800000|2022-08-12 11:30:00|85.38|85.33|85.5|85.44|85.51|85.45|85.36|85.32|32028
1660304100000|2022-08-12 11:35:00|85.49|85.45|85.47|85.42|85.5|85.45|85.42|85.37|32875
1660304400000|2022-08-12 11:40:00|85.46|85.43|85.43|85.4|85.47|85.43|85.39|85.36|4056
1660304700000|2022-08-12 11:45:00|85.42|85.38|85.4|85.36|85.46|85.42|85.39|85.36|8649
1660305000000|2022-08-12 11:50:00|85.39|85.34|85.36|85.33|85.4|85.36|85.31|85.27|36166
1660305300000|2022-08-12 11:55:00|85.37|85.34|85.43|85.39|85.5|85.44|85.37|85.32|28764
1660305600000|2022-08-12 12:00:00|85.42|85.37|85.47|85.43|85.5|85.45|85.37|85.35|29034
1660305900000|2022-08-12 12:05:00|85.49|85.44|85.42|85.39|85.52|85.48|85.4|85.36|28765
1660306200000|2022-08-12 12:10:00|85.43|85.4|85.48|85.44|85.51|85.47|85.43|85.39|21302
1660306500000|2022-08-12 12:15:00|85.49|85.45|85.48|85.46|85.51|85.49|85.47|85.42|41783
1660306800000|2022-08-12 12:20:00|85.5|85.47|85.51|85.49|85.52|85.5|85.47|85.46|73788
1660307100000|2022-08-12 12:25:00|85.5|85.47|85.51|85.49|85.55|85.53|85.47|85.46|25191
1660307400000|2022-08-12 12:30:00|85.53|85.5|85.62|85.59|85.64|85.61|85.53|85.5|37171
1660307700000|2022-08-12 12:35:00|85.61|85.58|85.52|85.48|85.62|85.6|85.5|85.47|35570
1660308000000|2022-08-12 12:40:00|85.51|85.49|85.49|85.44|85.57|85.53|85.44|85.41|100278
1660308300000|2022-08-12 12:45:00|85.5|85.45|85.48|85.45|85.5|85.46|85.43|85.39|13274
1660308600000|2022-08-12 12:50:00|85.5|85.46|85.64|85.59|85.64|85.59|85.5|85.46|23331
1660308900000|2022-08-12 12:55:00|85.63|85.6|85.71|85.67|85.75|85.7|85.63|85.59|27880
1660309200000|2022-08-12 13:00:00|85.7|85.66|85.77|85.75|85.85|85.79|85.69|85.66|50320
1660309500000|2022-08-12 13:05:00|85.76|85.73|85.8|85.75|85.87|85.81|85.71|85.67|39247
1660309800000|2022-08-12 13:10:00|85.79|85.76|85.82|85.79|85.85|85.8|85.77|85.74|12373
1660310100000|2022-08-12 13:15:00|85.83|85.8|85.8|85.78|85.87|85.84|85.75|85.72|70813
1660310400000|2022-08-12 13:20:00|85.78|85.76|85.75|85.71|85.8|85.77|85.72|85.67|63864
1660310700000|2022-08-12 13:25:00|85.74|85.7|85.64|85.6|85.78|85.74|85.62|85.6|153146
1660311000000|2022-08-12 13:30:00|85.63|85.58|85.31|85.27|85.63|85.6|85.23|85.17|287685
1660311300000|2022-08-12 13:35:00|85.32|85.28|85.43|85.4|85.47|85.43|85.24|85.19|54169
1660311600000|2022-08-12 13:40:00|85.44|85.41|85.42|85.4|85.57|85.52|85.42|85.4|49676
1660311900000|2022-08-12 13:45:00|85.41|85.38|85.42|85.38|85.64|85.61|85.36|85.31|92288
1660312200000|2022-08-12 13:50:00|85.43|85.39|85.41|85.36|85.63|85.58|85.41|85.36|45414
1660312500000|2022-08-12 13:55:00|85.4|85.37|85.42|85.37|85.44|85.41|85.35|85.31|87882
1660312800000|2022-08-12 14:00:00|85.38|85.34|85.36|85.33|85.45|85.4|85.26|85.05|124122
1660313100000|2022-08-12 14:05:00|85.38|85.34|85.27|85.23|85.38|85.36|85.18|85.13|98421
1660313400000|2022-08-12 14:10:00|85.29|85.24|85.22|85.19|85.44|85.4|85.21|85.18|45643
1660313700000|2022-08-12 14:15:00|85.21|85.16|85.34|85.33|85.35|85.33|85.16|85.12|52969
1660314000000|2022-08-12 14:20:00|85.33|85.32|85.32|85.31|85.39|85.36|85.25|85.2|70172
1660314300000|2022-08-12 14:25:00|85.33|85.28|85.09|85.06|85.33|85.3|85.09|85.06|134823
1660314600000|2022-08-12 14:30:00|85.11|85.07|85.07|85.05|85.19|85.15|85.07|85.03|57094
1660314900000|2022-08-12 14:35:00|85.08|85.06|84.82|84.78|85.08|85.06|84.82|84.77|117848
1660315200000|2022-08-12 14:40:00|84.83|84.77|84.85|84.82|84.88|84.86|84.75|84.72|139547
1660315500000|2022-08-12 14:45:00|84.86|84.83|84.96|84.95|84.97|84.96|84.82|84.79|107815
1660315800000|2022-08-12 14:50:00|84.97|84.93|85.14|85.11|85.16|85.12|84.95|84.93|76985
1660316100000|2022-08-12 14:55:00|85.16|85.12|85.12|85.1|85.2|85.17|85.03|84.99|90307
1660316400000|2022-08-12 15:00:00|85.13|85.08|84.98|84.94|85.22|85.17|84.98|84.94|145876
1660316700000|2022-08-12 15:05:00|84.97|84.96|85.03|85.01|85.12|85.08|84.97|84.93|118652
1660317000000|2022-08-12 15:10:00|85.04|85.02|85.02|85|85.09|85.05|84.96|84.91|223881
1660317300000|2022-08-12 15:15:00|85.01|84.99|85.13|85.11|85.14|85.11|84.99|84.97|76796
1660317600000|2022-08-12 15:20:00|85.14|85.12|85.21|85.2|85.28|85.25|85.13|85.11|155897
1660317900000|2022-08-12 15:25:00|85.22|85.21|85.3|85.26|85.33|85.3|85.21|85.18|294995
1660546800000|2022-08-15 07:00:00|85.73|85.54|85.77|85.62|85.84|85.65|85.71|85.53|268811
1660547100000|2022-08-15 07:05:00|85.76|85.61|85.66|85.6|85.79|85.69|85.65|85.6|41679
1660547400000|2022-08-15 07:10:00|85.65|85.59|85.45|85.38|85.65|85.59|85.34|85.3|108374
1660547700000|2022-08-15 07:15:00|85.44|85.36|85.58|85.47|85.59|85.48|85.3|85.22|115886
1660548000000|2022-08-15 07:20:00|85.57|85.46|85.47|85.42|85.65|85.57|85.45|85.37|55634
1660548300000|2022-08-15 07:25:00|85.46|85.4|85.54|85.5|85.57|85.5|85.41|85.33|60305
1660548600000|2022-08-15 07:30:00|85.53|85.48|85.28|85.2|85.76|85.71|85.28|85.2|431316
1660548900000|2022-08-15 07:35:00|85.27|85.21|84.93|84.85|85.28|85.21|84.88|84.76|90270
1660549200000|2022-08-15 07:40:00|84.92|84.86|84.94|84.9|84.95|84.91|84.88|84.82|21697
1660549500000|2022-08-15 07:45:00|84.93|84.89|84.89|84.84|85.05|84.96|84.81|84.72|250239
1660549800000|2022-08-15 07:50:00|84.9|84.81|84.91|84.87|84.99|84.93|84.85|84.77|195334
1660550100000|2022-08-15 07:55:00|84.9|84.86|84.88|84.81|84.99|84.92|84.77|84.7|148534
1660550400000|2022-08-15 08:00:00|84.87|84.77|84.92|84.85|84.96|84.88|84.82|84.75|36008
1660550700000|2022-08-15 08:05:00|84.93|84.86|85.05|84.98|85.06|85|84.88|84.85|20525
1660551000000|2022-08-15 08:10:00|85.04|84.97|85.01|84.98|85.05|84.99|84.94|84.89|43300
1660551300000|2022-08-15 08:15:00|85|84.96|85.01|84.97|85.06|85.01|84.99|84.96|40688
1660551600000|2022-08-15 08:20:00|85.03|84.96|85.16|85.12|85.21|85.15|85.03|84.96|87679
1660551900000|2022-08-15 08:25:00|85.15|85.13|85.06|85.04|85.19|85.14|85.03|84.97|59822
1660552200000|2022-08-15 08:30:00|85.09|85.05|85.08|85.02|85.24|85.19|85.08|85.02|28783
1660552500000|2022-08-15 08:35:00|85.09|85.01|85.09|85.04|85.12|85.07|85|84.97|101858
1660552800000|2022-08-15 08:40:00|85.12|85.05|85.01|84.95|85.21|85.15|84.99|84.95|58520
1660553100000|2022-08-15 08:45:00|85.02|84.94|85.05|84.98|85.07|85.01|84.94|84.9|86908
1660553400000|2022-08-15 08:50:00|85.04|84.99|84.95|84.91|85.06|85.02|84.95|84.89|50692
1660553700000|2022-08-15 08:55:00|84.94|84.9|84.86|84.8|84.95|84.9|84.81|84.77|167254
1660554000000|2022-08-15 09:00:00|84.88|84.81|84.93|84.9|84.95|84.91|84.88|84.81|26189
1660554300000|2022-08-15 09:05:00|84.95|84.91|84.99|84.97|84.99|84.97|84.95|84.91|156817
1660554600000|2022-08-15 09:10:00|85|84.98|84.95|84.92|85.03|84.99|84.93|84.88|116399
1660554900000|2022-08-15 09:15:00|84.96|84.93|84.88|84.83|85.01|84.95|84.87|84.82|51918
1660555200000|2022-08-15 09:20:00|84.87|84.85|84.86|84.85|84.93|84.88|84.8|84.75|60022
1660555500000|2022-08-15 09:25:00|84.85|84.83|84.82|84.81|84.86|84.83|84.8|84.78|15703
1660555800000|2022-08-15 09:30:00|84.84|84.82|84.79|84.75|84.93|84.88|84.79|84.73|31532
1660556100000|2022-08-15 09:35:00|84.8|84.76|84.85|84.83|84.87|84.83|84.79|84.75|28844
1660556400000|2022-08-15 09:40:00|84.84|84.81|84.81|84.78|84.85|84.81|84.76|84.72|38553
1660556700000|2022-08-15 09:45:00|84.8|84.77|84.74|84.72|84.85|84.81|84.74|84.68|51224
1660557000000|2022-08-15 09:50:00|84.75|84.73|84.8|84.77|84.84|84.8|84.75|84.72|30592
1660557300000|2022-08-15 09:55:00|84.79|84.75|84.76|84.73|84.8|84.76|84.74|84.7|19197
1660557600000|2022-08-15 10:00:00|84.78|84.74|84.85|84.81|84.88|84.84|84.78|84.73|78440
1660557900000|2022-08-15 10:05:00|84.87|84.83|84.91|84.88|84.94|84.88|84.86|84.83|14828
1660558200000|2022-08-15 10:10:00|84.9|84.89|85.43|85.38|85.49|85.43|84.9|84.88|157784
1660558500000|2022-08-15 10:15:00|85.44|85.39|85.48|85.42|85.61|85.53|85.44|85.38|89213
1660558800000|2022-08-15 10:20:00|85.49|85.41|85.33|85.28|85.5|85.43|85.27|85.21|65900
1660559100000|2022-08-15 10:25:00|85.32|85.27|85.34|85.29|85.37|85.34|85.32|85.27|9894
1660559400000|2022-08-15 10:30:00|85.36|85.3|85.35|85.31|85.36|85.32|85.34|85.29|40207
1660559700000|2022-08-15 10:35:00|85.34|85.32|85.09|85.05|85.36|85.32|85.06|85|59369
1660560000000|2022-08-15 10:40:00|85.08|85.04|85.08|85.06|85.13|85.1|85.06|84.99|89096
1660560300000|2022-08-15 10:45:00|85.09|85.07|85.18|85.15|85.19|85.16|85.09|85.06|28676
1660560600000|2022-08-15 10:50:00|85.17|85.13|85.16|85.14|85.19|85.15|85.16|85.12|11409
1660560900000|2022-08-15 10:55:00|85.15|85.15|85.16|85.13|85.19|85.15|85.15|85.13|25707
1660561200000|2022-08-15 11:00:00|85.15|85.1|85.23|85.2|85.31|85.25|85.14|85.09|48533
1660561500000|2022-08-15 11:05:00|85.2|85.18|85.27|85.24|85.28|85.24|85.2|85.18|40701
1660561800000|2022-08-15 11:10:00|85.28|85.25|85.3|85.27|85.35|85.3|85.26|85.21|17595
1660562100000|2022-08-15 11:15:00|85.29|85.26|85.3|85.28|85.32|85.28|85.21|85.18|64114
1660562400000|2022-08-15 11:20:00|85.29|85.27|85.26|85.22|85.29|85.27|85.08|85.04|99489
1660562700000|2022-08-15 11:25:00|85.27|85.23|85.31|85.28|85.31|85.28|85.24|85.22|58882
1660563000000|2022-08-15 11:30:00|85.33|85.29|85.43|85.39|85.44|85.4|85.31|85.29|30932
1660563300000|2022-08-15 11:35:00|85.42|85.38|85.46|85.44|85.52|85.47|85.41|85.37|32547
1660563600000|2022-08-15 11:40:00|85.47|85.43|85.54|85.5|85.56|85.52|85.47|85.43|65452
1660563900000|2022-08-15 11:45:00|85.52|85.51|85.55|85.53|85.55|85.53|85.5|85.47|35680
1660564200000|2022-08-15 11:50:00|85.58|85.54|85.36|85.32|85.63|85.58|85.36|85.32|142862
1660564500000|2022-08-15 11:55:00|85.39|85.33|85.6|85.56|85.66|85.61|85.39|85.32|17395
1660564800000|2022-08-15 12:00:00|85.61|85.54|85.55|85.49|85.61|85.54|85.46|85.41|84634
1660565100000|2022-08-15 12:05:00|85.56|85.5|85.67|85.64|85.7|85.64|85.56|85.5|3622
1660565400000|2022-08-15 12:10:00|85.69|85.65|85.79|85.75|85.82|85.76|85.69|85.65|12217
1660565700000|2022-08-15 12:15:00|85.78|85.76|85.86|85.82|85.89|85.85|85.78|85.73|106725
1660566000000|2022-08-15 12:20:00|85.89|85.83|85.48|85.44|85.89|85.85|85.48|85.43|175215
1660566300000|2022-08-15 12:25:00|85.47|85.45|85.6|85.59|85.66|85.62|85.47|85.45|279487
1660566600000|2022-08-15 12:30:00|85.63|85.6|85.5|85.44|85.63|85.6|85.46|85.42|230455
1660566900000|2022-08-15 12:35:00|85.48|85.45|85.44|85.38|85.56|85.51|85.42|85.35|39142
1660567200000|2022-08-15 12:40:00|85.45|85.39|85.41|85.38|85.49|85.44|85.4|85.38|34112
1660567500000|2022-08-15 12:45:00|85.43|85.39|85.25|85.2|85.44|85.4|85.25|85.19|28823
1660567800000|2022-08-15 12:50:00|85.26|85.21|85.25|85.2|85.35|85.3|85.22|85.19|30248
1660568100000|2022-08-15 12:55:00|85.24|85.21|85.16|85.12|85.25|85.21|85.15|85.09|11612
1660568400000|2022-08-15 13:00:00|85.17|85.1|85.22|85.19|85.22|85.19|85.03|85|47329
1660568700000|2022-08-15 13:05:00|85.21|85.18|85.08|85.06|85.21|85.18|85.08|85.03|43634
1660569000000|2022-08-15 13:10:00|85.07|85.03|84.98|84.94|85.07|85.04|84.9|84.83|75986
1660569300000|2022-08-15 13:15:00|85|84.95|85.17|85.12|85.21|85.15|85|84.95|34562
1660569600000|2022-08-15 13:20:00|85.2|85.11|85.15|85.1|85.2|85.16|85.14|85.1|40246
1660569900000|2022-08-15 13:25:00|85.14|85.09|85.36|85.32|85.41|85.35|85.12|85.09|35995
1660570200000|2022-08-15 13:30:00|85.37|85.33|85.32|85.28|85.39|85.33|85.14|85.12|372076
1660570500000|2022-08-15 13:35:00|85.34|85.29|85.26|85.23|85.34|85.31|85.2|85.15|56664
1660570800000|2022-08-15 13:40:00|85.25|85.24|85.15|85.12|85.26|85.24|85.14|85.09|96962
1660571100000|2022-08-15 13:45:00|85.17|85.13|85.27|85.24|85.38|85.32|85.15|85.13|154823
1660571400000|2022-08-15 13:50:00|85.26|85.23|85.42|85.38|85.42|85.39|85.26|85.22|120284
1660571700000|2022-08-15 13:55:00|85.44|85.39|85.4|85.37|85.49|85.45|85.4|85.37|26849
1660572000000|2022-08-15 14:00:00|85.39|85.36|85.42|85.39|85.47|85.43|85.35|85.31|163697
1660572300000|2022-08-15 14:05:00|85.41|85.38|85.47|85.43|85.54|85.5|85.33|85.29|46985
1660572600000|2022-08-15 14:10:00|85.46|85.44|85.6|85.57|85.63|85.6|85.42|85.4|88630
1660572900000|2022-08-15 14:15:00|85.63|85.58|85.69|85.65|85.7|85.66|85.55|85.5|81108
1660573200000|2022-08-15 14:20:00|85.68|85.64|85.56|85.54|85.68|85.64|85.55|85.51|102601
1660573500000|2022-08-15 14:25:00|85.55|85.52|85.46|85.42|85.56|85.53|85.36|85.33|58878
1660573800000|2022-08-15 14:30:00|85.45|85.43|85.64|85.63|85.74|85.72|85.45|85.42|116585
1660574100000|2022-08-15 14:35:00|85.65|85.64|85.61|85.58|85.68|85.64|85.53|85.51|47009
1660574400000|2022-08-15 14:40:00|85.62|85.57|85.83|85.81|85.85|85.81|85.56|85.52|150650
1660574700000|2022-08-15 14:45:00|85.85|85.8|85.72|85.69|85.86|85.83|85.72|85.68|227042
1660575000000|2022-08-15 14:50:00|85.71|85.7|85.77|85.75|85.84|85.81|85.71|85.7|823248
1660575300000|2022-08-15 14:55:00|85.76|85.73|85.69|85.68|85.76|85.73|85.64|85.6|127710
1660575600000|2022-08-15 15:00:00|85.7|85.69|85.74|85.7|85.88|85.83|85.65|85.61|204378
1660575900000|2022-08-15 15:05:00|85.73|85.71|85.61|85.59|85.82|85.78|85.6|85.58|251154
1660576200000|2022-08-15 15:10:00|85.6|85.6|85.59|85.56|85.68|85.64|85.57|85.55|90481
1660576500000|2022-08-15 15:15:00|85.58|85.55|85.56|85.55|85.69|85.65|85.56|85.54|126107
1660576800000|2022-08-15 15:20:00|85.57|85.54|85.58|85.55|85.63|85.61|85.54|85.53|252788
1660577100000|2022-08-15 15:25:00|85.57|85.56|85.63|85.59|85.63|85.61|85.49|85.48|228801
1660633200000|2022-08-16 07:00:00|85.75|85.73|86.14|85.94|86.5|86.3|85.65|85.18|496836
1660633500000|2022-08-16 07:05:00|86.12|85.95|86.01|85.95|86.12|85.97|85.85|85.69|454020
1660633800000|2022-08-16 07:10:00|86.08|85.96|86.18|86.13|86.26|86.2|85.91|85.8|233652
1660634100000|2022-08-16 07:15:00|86.17|86.08|86.38|86.3|86.45|86.38|86.16|86.06|613126
1660634400000|2022-08-16 07:20:00|86.39|86.31|86.61|86.56|86.62|86.57|86.39|86.31|166693
1660634700000|2022-08-16 07:25:00|86.62|86.57|86.49|86.41|87|86.91|86.49|86.38|277167
1660635000000|2022-08-16 07:30:00|86.48|86.4|86.54|86.45|86.61|86.48|86.39|86.31|241543
1660635300000|2022-08-16 07:35:00|86.53|86.46|86.71|86.67|86.71|86.67|86.43|86.4|76859
1660635600000|2022-08-16 07:40:00|86.7|86.66|86.88|86.83|87|86.94|86.68|86.65|208777
1660635900000|2022-08-16 07:45:00|86.89|86.84|87.01|86.93|87.13|87.04|86.71|86.65|326131
1660636200000|2022-08-16 07:50:00|87.02|86.94|87.19|87.11|87.27|87.2|87.02|86.93|139267
1660636500000|2022-08-16 07:55:00|87.18|87.1|87.49|87.42|87.5|87.42|87.12|87.04|316416
1660636800000|2022-08-16 08:00:00|87.5|87.43|87.4|87.35|87.53|87.48|87.27|87.2|336880
1660637100000|2022-08-16 08:05:00|87.43|87.36|87.34|87.28|87.49|87.43|87.01|86.92|174478
1660637400000|2022-08-16 08:10:00|87.35|87.29|86.96|86.89|87.41|87.31|86.91|86.84|326130
1660637700000|2022-08-16 08:15:00|86.94|86.88|86.81|86.77|86.96|86.88|86.72|86.63|200628
1660638000000|2022-08-16 08:20:00|86.86|86.78|87.03|86.97|87.04|86.99|86.85|86.78|143354
1660638300000|2022-08-16 08:25:00|87.05|86.98|86.97|86.92|87.05|86.99|86.85|86.78|61587
1660638600000|2022-08-16 08:30:00|86.98|86.93|87|86.96|87.04|86.97|86.91|86.86|53080
1660638900000|2022-08-16 08:35:00|86.99|86.98|87.19|87.12|87.2|87.12|86.99|86.93|119862
1660639200000|2022-08-16 08:40:00|87.2|87.13|87.08|87.03|87.28|87.22|87.07|87.02|97589
1660639500000|2022-08-16 08:45:00|87.09|87.04|87.44|87.37|87.47|87.39|87.09|87.04|94365
1660639800000|2022-08-16 08:50:00|87.45|87.38|87.4|87.34|87.57|87.52|87.39|87.32|73664
1660640100000|2022-08-16 08:55:00|87.41|87.33|87.46|87.4|87.48|87.4|87.33|87.29|146769
1660640400000|2022-08-16 09:00:00|87.47|87.42|87.45|87.38|87.57|87.52|87.39|87.32|154792
1660640700000|2022-08-16 09:05:00|87.44|87.37|87.34|87.27|87.46|87.39|87.11|87.05|139706
1660641000000|2022-08-16 09:10:00|87.33|87.26|87.6|87.55|87.61|87.55|87.23|87.18|181328
1660641300000|2022-08-16 09:15:00|87.62|87.56|87.48|87.42|87.68|87.64|87.48|87.42|203220
1660641600000|2022-08-16 09:20:00|87.49|87.43|87.42|87.37|87.6|87.54|87.42|87.36|249366
1660641900000|2022-08-16 09:25:00|87.41|87.36|87.29|87.23|87.43|87.4|87.25|87.2|76798
1660642200000|2022-08-16 09:30:00|87.3|87.24|87.19|87.14|87.32|87.28|87.12|87.04|53141
1660642500000|2022-08-16 09:35:00|87.18|87.15|87.27|87.23|87.3|87.24|87.12|87.09|86368
1660642800000|2022-08-16 09:40:00|87.29|87.22|87.36|87.31|87.36|87.32|87.25|87.2|80113
1660643100000|2022-08-16 09:45:00|87.35|87.3|87.5|87.46|87.53|87.47|87.34|87.3|28645
1660643400000|2022-08-16 09:50:00|87.49|87.47|87.45|87.42|87.58|87.54|87.42|87.39|43298
1660643700000|2022-08-16 09:55:00|87.47|87.41|87.6|87.57|87.6|87.57|87.41|87.36|218289
1660644000000|2022-08-16 10:00:00|87.59|87.54|87.63|87.59|87.65|87.61|87.52|87.48|226764
1660644300000|2022-08-16 10:05:00|87.62|87.6|87.58|87.53|87.62|87.61|87.46|87.43|216392
1660644600000|2022-08-16 10:10:00|87.59|87.54|87.53|87.49|87.66|87.62|87.53|87.49|102444
1660644900000|2022-08-16 10:15:00|87.55|87.5|87.49|87.43|87.62|87.57|87.35|87.28|164363
1660645200000|2022-08-16 10:20:00|87.48|87.42|87.36|87.31|87.48|87.43|87.2|87.16|251812
1660645500000|2022-08-16 10:25:00|87.35|87.3|87.11|87.05|87.36|87.31|87.09|87.04|140110
1660645800000|2022-08-16 10:30:00|87.1|87.06|87.02|86.95|87.12|87.09|87|86.94|83871
1660646100000|2022-08-16 10:35:00|87.01|86.94|86.88|86.82|87.01|86.95|86.86|86.8|158419
1660646400000|2022-08-16 10:40:00|86.86|86.81|86.96|86.92|86.96|86.94|86.86|86.81|47458
1660646700000|2022-08-16 10:45:00|86.97|86.93|86.99|86.92|87.09|87.02|86.94|86.88|50955
1660647000000|2022-08-16 10:50:00|86.98|86.93|86.99|86.93|87.1|87.05|86.94|86.9|118021
1660647300000|2022-08-16 10:55:00|86.98|86.94|87.06|87.03|87.08|87.07|86.96|86.9|140480
1660647600000|2022-08-16 11:00:00|87.05|87.02|87.16|87.09|87.17|87.1|86.96|86.9|38239
1660647900000|2022-08-16 11:05:00|87.17|87.1|87.24|87.19|87.28|87.22|87.11|87.04|29849
1660648200000|2022-08-16 11:10:00|87.25|87.18|87.21|87.15|87.31|87.27|87.2|87.14|34486
1660648500000|2022-08-16 11:15:00|87.2|87.14|87.32|87.29|87.54|87.5|87.15|87.1|151814
1660648800000|2022-08-16 11:20:00|87.35|87.3|87.4|87.35|87.44|87.38|87.33|87.26|64734
1660649100000|2022-08-16 11:25:00|87.39|87.34|87.13|87.1|87.4|87.34|87.13|87.1|160756
1660649400000|2022-08-16 11:30:00|87.15|87.11|87.09|87.05|87.17|87.15|87.09|87.04|60821
1660649700000|2022-08-16 11:35:00|87.08|87.06|87.12|87.09|87.17|87.12|87.08|87.06|9563
1660650000000|2022-08-16 11:40:00|87.14|87.1|87.28|87.24|87.29|87.25|87.14|87.1|61055
1660650300000|2022-08-16 11:45:00|87.29|87.25|87.34|87.31|87.41|87.35|87.29|87.25|27089
1660650600000|2022-08-16 11:50:00|87.33|87.29|87.43|87.4|87.49|87.45|87.3|87.28|84169
1660650900000|2022-08-16 11:55:00|87.42|87.39|87.32|87.26|87.42|87.39|87.29|87.24|44027
1660651200000|2022-08-16 12:00:00|87.31|87.27|87.3|87.25|87.38|87.32|87.2|87.15|96910
1660651500000|2022-08-16 12:05:00|87.29|87.26|87.14|87.11|87.29|87.27|87.14|87.08|19265
1660651800000|2022-08-16 12:10:00|87.15|87.12|87.16|87.11|87.27|87.23|87.13|87.07|91778
1660652100000|2022-08-16 12:15:00|87.15|87.1|87.17|87.14|87.25|87.19|87.12|87.09|35894
1660652400000|2022-08-16 12:20:00|87.16|87.12|87.14|87.1|87.26|87.21|87.14|87.09|80937
1660652700000|2022-08-16 12:25:00|87.13|87.11|87.12|87.07|87.14|87.12|87.07|87.03|15025
1660653000000|2022-08-16 12:30:00|87.14|87.08|87.14|87.11|87.17|87.13|87.07|87.05|21524
1660653300000|2022-08-16 12:35:00|87.13|87.1|87.2|87.16|87.23|87.18|87.11|87.09|59813
1660653600000|2022-08-16 12:40:00|87.18|87.14|87.07|87.03|87.18|87.14|87.06|87.03|19549
1660653900000|2022-08-16 12:45:00|87.06|87.04|86.92|86.89|87.06|87.04|86.82|86.77|59511
1660654200000|2022-08-16 12:50:00|86.93|86.9|86.86|86.8|86.99|86.93|86.84|86.79|16721
1660654500000|2022-08-16 12:55:00|86.85|86.79|86.94|86.9|86.96|86.91|86.79|86.73|65514
1660654800000|2022-08-16 13:00:00|86.93|86.91|86.89|86.85|86.94|86.92|86.85|86.8|34354
1660655100000|2022-08-16 13:05:00|86.88|86.84|86.84|86.8|86.88|86.84|86.78|86.75|11620
1660655400000|2022-08-16 13:10:00|86.83|86.78|86.86|86.81|86.98|86.94|86.8|86.78|155748
1660655700000|2022-08-16 13:15:00|86.85|86.8|86.77|86.73|86.86|86.82|86.66|86.6|107240
1660656000000|2022-08-16 13:20:00|86.76|86.74|86.63|86.6|86.77|86.74|86.62|86.6|51257
1660656300000|2022-08-16 13:25:00|86.62|86.58|86.67|86.62|86.68|86.65|86.62|86.58|37344
1660656600000|2022-08-16 13:30:00|86.66|86.61|86.61|86.59|86.73|86.69|86.54|86.51|260196
1660656900000|2022-08-16 13:35:00|86.64|86.6|86.48|86.43|86.71|86.66|86.42|86.4|187283
1660657200000|2022-08-16 13:40:00|86.47|86.44|86.25|86.2|86.48|86.44|86.25|86.2|185157
1660657500000|2022-08-16 13:45:00|86.26|86.21|86.07|86.04|86.3|86.25|86.07|86.03|110571
1660657800000|2022-08-16 13:50:00|86.06|86.01|85.92|85.88|86.17|86.15|85.74|85.68|1446403
1660658100000|2022-08-16 13:55:00|85.93|85.89|85.98|85.93|86.11|86.06|85.86|85.79|209995
1660658400000|2022-08-16 14:00:00|85.97|85.92|85.98|85.93|86.11|86.04|85.85|85.79|176885
1660658700000|2022-08-16 14:05:00|85.97|85.95|85.87|85.83|86|85.96|85.82|85.79|164861
1660659000000|2022-08-16 14:10:00|85.86|85.81|85.94|85.89|86.04|86.01|85.81|85.75|105683
1660659300000|2022-08-16 14:15:00|85.93|85.88|85.92|85.89|86.03|85.99|85.84|85.81|109357
1660659600000|2022-08-16 14:20:00|85.91|85.87|85.95|85.91|86.07|86.03|85.9|85.86|137931
1660659900000|2022-08-16 14:25:00|85.94|85.9|85.96|85.91|86.05|86.01|85.82|85.76|59934
1660660200000|2022-08-16 14:30:00|85.95|85.92|85.95|85.92|85.99|85.95|85.84|85.8|48699
1660660500000|2022-08-16 14:35:00|85.94|85.93|85.85|85.82|85.96|85.94|85.83|85.8|113352
1660660800000|2022-08-16 14:40:00|85.86|85.83|85.91|85.87|85.92|85.87|85.67|85.63|292378
1660661100000|2022-08-16 14:45:00|85.9|85.88|86.01|85.99|86.03|86|85.87|85.84|68528
1660661400000|2022-08-16 14:50:00|86|85.98|85.97|85.95|86.04|86.01|85.93|85.9|210971
1660661700000|2022-08-16 14:55:00|85.99|85.96|85.99|85.97|86.07|86.02|85.89|85.87|171006
1660662000000|2022-08-16 15:00:00|85.98|85.95|85.94|85.9|86.1|86.07|85.93|85.87|119080
1660662300000|2022-08-16 15:05:00|85.93|85.91|85.82|85.8|85.97|85.93|85.82|85.8|63248
1660662600000|2022-08-16 15:10:00|85.81|85.81|86|85.99|86.03|86.01|85.81|85.79|95208
1660662900000|2022-08-16 15:15:00|85.99|85.98|86|85.97|86.02|85.99|85.81|85.8|138620
1660663200000|2022-08-16 15:20:00|85.99|85.98|85.97|85.95|86.02|85.98|85.93|85.87|168871
1660663500000|2022-08-16 15:25:00|85.96|85.94|85.97|85.94|86.05|86.01|85.95|85.91|253897
1660719600000|2022-08-17 07:00:00|87.5|85.95|85.95|85.78|87.5|86.05|85.84|85.63|176692
1660719900000|2022-08-17 07:05:00|85.94|85.77|85.85|85.73|85.94|85.8|85.59|85.46|138728
1660720200000|2022-08-17 07:10:00|85.84|85.72|85.49|85.41|85.89|85.78|85.48|85.4|94622
1660720500000|2022-08-17 07:15:00|85.47|85.4|85.49|85.4|85.62|85.53|85.46|85.4|24246
1660720800000|2022-08-17 07:20:00|85.48|85.41|85.37|85.31|85.55|85.48|85.36|85.31|147956
1660721100000|2022-08-17 07:25:00|85.36|85.28|85.18|85.11|85.36|85.28|85.18|85.1|45135
1660721400000|2022-08-17 07:30:00|85.2|85.12|84.99|84.92|85.2|85.13|84.79|84.72|467997
1660721700000|2022-08-17 07:35:00|85|84.9|85.01|84.93|85.18|85.1|84.98|84.9|168932
1660722000000|2022-08-17 07:40:00|85|84.92|84.65|84.6|85.02|84.96|84.65|84.6|215691
1660722300000|2022-08-17 07:45:00|84.67|84.61|84.33|84.28|84.68|84.61|84.31|84.23|420194
1660722600000|2022-08-17 07:50:00|84.37|84.29|84.39|84.32|84.5|84.45|84.31|84.23|430813
1660722900000|2022-08-17 07:55:00|84.41|84.33|84.31|84.26|84.44|84.39|84.21|84.13|371877
1660723200000|2022-08-17 08:00:00|84.3|84.23|84.21|84.15|84.44|84.38|84.14|84.05|662694
1660723500000|2022-08-17 08:05:00|84.2|84.16|84.1|84.03|84.2|84.16|84.06|84.02|268464
1660723800000|2022-08-17 08:10:00|84.09|84.04|83.93|83.9|84.09|84.05|83.78|83.7|594276
1660724100000|2022-08-17 08:15:00|83.92|83.87|83.79|83.71|84|83.95|83.79|83.7|234971
1660724400000|2022-08-17 08:20:00|83.8|83.72|83.66|83.61|83.93|83.86|83.64|83.59|544125
1660724700000|2022-08-17 08:25:00|83.65|83.59|83.44|83.4|83.83|83.79|83.44|83.4|524295
1660725000000|2022-08-17 08:30:00|83.45|83.41|83.85|83.8|83.91|83.88|83.45|83.41|348341
1660725300000|2022-08-17 08:35:00|83.84|83.78|84.04|84|84.09|84.02|83.78|83.73|332663
1660725600000|2022-08-17 08:40:00|84.03|84.01|84.07|84.04|84.17|84.1|84.03|83.97|257967
1660725900000|2022-08-17 08:45:00|84.06|84.02|84.01|83.97|84.19|84.11|83.88|83.84|320709
1660726200000|2022-08-17 08:50:00|84.03|83.98|84.14|84.1|84.23|84.18|84.01|83.97|238587
1660726500000|2022-08-17 08:55:00|84.13|84.09|84.12|84.07|84.17|84.11|84.04|83.98|180720
1660726800000|2022-08-17 09:00:00|84.11|84.06|83.96|83.91|84.21|84.16|83.91|83.87|110658
1660727100000|2022-08-17 09:05:00|83.95|83.92|84.19|84.15|84.34|84.29|83.93|83.91|290955
1660727400000|2022-08-17 09:10:00|84.22|84.16|84.05|84.01|84.22|84.17|84.03|84|135592
1660727700000|2022-08-17 09:15:00|84.06|84.02|83.91|83.86|84.25|84.2|83.91|83.85|254152
1660728000000|2022-08-17 09:20:00|83.92|83.87|83.81|83.77|84.04|83.99|83.8|83.76|116933
1660728300000|2022-08-17 09:25:00|83.83|83.78|83.74|83.7|83.94|83.9|83.74|83.7|140426
1660728600000|2022-08-17 09:30:00|83.75|83.71|83.83|83.79|83.89|83.87|83.74|83.7|175074
1660728900000|2022-08-17 09:35:00|83.82|83.8|83.7|83.66|83.83|83.8|83.64|83.6|120110
1660729200000|2022-08-17 09:40:00|83.69|83.64|83.59|83.54|83.69|83.64|83.45|83.4|315324
1660729500000|2022-08-17 09:45:00|83.58|83.55|83.58|83.52|83.7|83.65|83.57|83.51|124237
1660729800000|2022-08-17 09:50:00|83.57|83.51|83.49|83.44|83.64|83.61|83.45|83.44|462471
1660730100000|2022-08-17 09:55:00|83.48|83.45|83.61|83.57|83.62|83.59|83.45|83.4|159769
1660730400000|2022-08-17 10:00:00|83.6|83.56|83.39|83.34|83.62|83.59|83.38|83.34|640093
1660730700000|2022-08-17 10:05:00|83.38|83.33|83.34|83.29|83.39|83.34|83.31|83.27|160954
1660731000000|2022-08-17 10:10:00|83.33|83.28|83.34|83.28|83.45|83.44|83.24|83.2|332256
1660731300000|2022-08-17 10:15:00|83.36|83.29|83.18|83.14|83.39|83.34|83.13|83.07|192345
1660731600000|2022-08-17 10:20:00|83.2|83.15|83.24|83.2|83.31|83.26|83.17|83.12|301821
1660731900000|2022-08-17 10:25:00|83.23|83.19|83.17|83.14|83.24|83.21|83.12|83.07|92127
1660732200000|2022-08-17 10:30:00|83.16|83.13|83.24|83.21|83.24|83.22|83.04|83.01|192422
1660732500000|2022-08-17 10:35:00|83.22|83.2|83.24|83.21|83.24|83.22|83.17|83.12|170553
1660732800000|2022-08-17 10:40:00|83.23|83.2|83.12|83.1|83.3|83.26|83.11|83.04|88217
1660733100000|2022-08-17 10:45:00|83.14|83.11|83.21|83.16|83.23|83.21|83.09|83.04|251929
1660733400000|2022-08-17 10:50:00|83.23|83.17|83.21|83.19|83.25|83.23|83.05|83.01|251082
1660733700000|2022-08-17 10:55:00|83.24|83.18|83.22|83.17|83.29|83.24|83.21|83.16|55771
1660734000000|2022-08-17 11:00:00|83.23|83.16|83.06|83.02|83.32|83.27|83.06|83.02|289998
1660734300000|2022-08-17 11:05:00|83.1|83.03|83.03|82.97|83.1|83.06|82.97|82.92|639392
1660734600000|2022-08-17 11:10:00|83.02|82.98|82.92|82.89|83.1|83.08|82.92|82.89|285673
1660734900000|2022-08-17 11:15:00|82.93|82.9|82.93|82.88|83.07|83.03|82.88|82.84|207480
1660735200000|2022-08-17 11:20:00|82.92|82.87|83.04|83.01|83.09|83.05|82.92|82.85|156300
1660735500000|2022-08-17 11:25:00|83.06|83.02|83.09|83.06|83.15|83.12|82.98|82.94|228084
1660735800000|2022-08-17 11:30:00|83.08|83.04|83.23|83.2|83.25|83.21|82.96|82.91|238061
1660736100000|2022-08-17 11:35:00|83.24|83.21|83.16|83.1|83.31|83.27|83.16|83.08|287760
1660736400000|2022-08-17 11:40:00|83.15|83.11|83.22|83.18|83.22|83.19|83.14|83.1|124562
1660736700000|2022-08-17 11:45:00|83.21|83.17|83.17|83.15|83.28|83.25|83.16|83.13|175592
1660737000000|2022-08-17 11:50:00|83.18|83.16|83.12|83.09|83.21|83.16|83.02|82.98|256818
1660737300000|2022-08-17 11:55:00|83.11|83.08|83.2|83.17|83.23|83.19|83.09|83.06|56527
1660737600000|2022-08-17 12:00:00|83.19|83.18|83.18|83.15|83.23|83.2|83.17|83.15|79735
1660737900000|2022-08-17 12:05:00|83.17|83.14|83.15|83.11|83.21|83.17|83.11|83.06|91517
1660738200000|2022-08-17 12:10:00|83.16|83.1|83.15|83.11|83.23|83.2|83.11|83.06|118309
1660738500000|2022-08-17 12:15:00|83.14|83.12|83.11|83.06|83.26|83.23|83.11|83.06|68433
1660738800000|2022-08-17 12:20:00|83.1|83.07|83.03|83|83.11|83.09|83.02|82.98|133179
1660739100000|2022-08-17 12:25:00|83.02|82.98|83.04|83|83.11|83.07|83.01|82.98|186470
1660739400000|2022-08-17 12:30:00|83.03|82.99|82.98|82.96|83.08|83.02|82.89|82.85|294602
1660739700000|2022-08-17 12:35:00|83|82.95|83|82.96|83.11|83.05|82.9|82.86|106882
1660740000000|2022-08-17 12:40:00|82.99|82.97|82.98|82.94|83.06|83.02|82.82|82.78|140801
1660740300000|2022-08-17 12:45:00|82.99|82.95|82.95|82.89|83.11|83.06|82.94|82.89|45467
1660740600000|2022-08-17 12:50:00|82.96|82.9|82.99|82.95|83.07|83.03|82.92|82.88|181277
1660740900000|2022-08-17 12:55:00|82.97|82.93|82.94|82.9|83.01|82.94|82.8|82.76|284870
1660741200000|2022-08-17 13:00:00|82.96|82.91|82.91|82.89|83.03|83|82.9|82.87|290285
1660741500000|2022-08-17 13:05:00|82.92|82.9|83.06|83|83.07|83.01|82.9|82.84|165301
1660741800000|2022-08-17 13:10:00|83.03|82.99|82.94|82.9|83.03|83.01|82.9|82.85|104021
1660742100000|2022-08-17 13:15:00|82.93|82.91|82.79|82.73|83.01|82.96|82.75|82.7|175483
1660742400000|2022-08-17 13:20:00|82.8|82.74|82.82|82.76|82.85|82.8|82.8|82.74|90854
1660742700000|2022-08-17 13:25:00|82.81|82.75|82.96|82.94|82.96|82.94|82.75|82.7|163093
1660743000000|2022-08-17 13:30:00|82.97|82.95|83.03|83|83.14|83.1|82.97|82.95|449818
1660743300000|2022-08-17 13:35:00|83.04|83.01|82.96|82.9|83.1|83.07|82.84|82.79|318071
1660743600000|2022-08-17 13:40:00|82.94|82.91|83.02|83|83.03|83.01|82.93|82.91|159098
1660743900000|2022-08-17 13:45:00|83.01|82.98|83.04|83.02|83.08|83.05|82.88|82.85|142538
1660744200000|2022-08-17 13:50:00|83.03|83|82.91|82.89|83.03|83|82.83|82.8|219980
1660744500000|2022-08-17 13:55:00|82.92|82.9|83.07|83.03|83.09|83.07|82.89|82.85|240501
1660744800000|2022-08-17 14:00:00|83.06|83.02|83.13|83.08|83.14|83.13|82.92|82.9|152638
1660745100000|2022-08-17 14:05:00|83.12|83.09|83.21|83.17|83.24|83.22|83.02|82.97|99499
1660745400000|2022-08-17 14:10:00|83.2|83.15|83.23|83.2|83.26|83.22|83.11|83.05|289633
1660745700000|2022-08-17 14:15:00|83.22|83.21|83.31|83.29|83.32|83.29|83.11|83.07|186525
1660746000000|2022-08-17 14:20:00|83.33|83.3|83.53|83.5|83.61|83.59|83.32|83.29|424705
1660746300000|2022-08-17 14:25:00|83.52|83.49|83.56|83.53|83.66|83.62|83.52|83.49|118250
1660746600000|2022-08-17 14:30:00|83.58|83.54|83.62|83.6|83.65|83.61|83.53|83.5|207822
1660746900000|2022-08-17 14:35:00|83.61|83.59|83.58|83.54|83.62|83.59|83.48|83.45|238670
1660747200000|2022-08-17 14:40:00|83.6|83.55|83.65|83.63|83.73|83.69|83.56|83.53|185119
1660747500000|2022-08-17 14:45:00|83.64|83.62|83.61|83.58|83.76|83.71|83.59|83.58|73042
1660747800000|2022-08-17 14:50:00|83.63|83.59|83.54|83.51|83.63|83.61|83.52|83.5|105327
1660748100000|2022-08-17 14:55:00|83.53|83.5|83.35|83.32|83.53|83.51|83.35|83.31|131149
1660748400000|2022-08-17 15:00:00|83.36|83.33|83.49|83.48|83.5|83.48|83.31|83.28|155846
1660748700000|2022-08-17 15:05:00|83.5|83.49|83.52|83.51|83.66|83.65|83.5|83.49|359754
1660749000000|2022-08-17 15:10:00|83.53|83.5|83.57|83.54|83.64|83.62|83.47|83.46|168708
1660749300000|2022-08-17 15:15:00|83.56|83.55|83.88|83.84|84|83.94|83.53|83.5|389890
1660749600000|2022-08-17 15:20:00|83.87|83.85|83.88|83.87|83.95|83.9|83.86|83.83|113546
1660749900000|2022-08-17 15:25:00|83.87|83.86|83.81|83.79|83.88|83.86|83.69|83.63|996587
1660806000000|2022-08-18 07:00:00|83.77|83.21|83.94|83.7|84.16|84|83.52|83.2|538662
1660806300000|2022-08-18 07:05:00|83.93|83.71|83.77|83.64|84.18|84|83.77|83.61|154871
1660806600000|2022-08-18 07:10:00|83.75|83.62|83.94|83.82|83.99|83.86|83.73|83.58|118174
1660806900000|2022-08-18 07:15:00|83.93|83.85|83.78|83.74|83.99|83.91|83.73|83.63|156100
1660807200000|2022-08-18 07:20:00|83.77|83.71|83.6|83.52|83.86|83.79|83.6|83.51|174300
1660807500000|2022-08-18 07:25:00|83.59|83.49|83.35|83.27|83.66|83.56|83.35|83.24|236111
1660807800000|2022-08-18 07:30:00|83.34|83.24|83.47|83.41|83.6|83.53|83.34|83.24|188986
1660808100000|2022-08-18 07:35:00|83.48|83.42|83.26|83.21|83.48|83.42|83.18|83.08|251746
1660808400000|2022-08-18 07:40:00|83.25|83.2|83.24|83.18|83.46|83.38|83.23|83.14|243253
1660808700000|2022-08-18 07:45:00|83.23|83.17|83.25|83.2|83.34|83.28|83.21|83.13|74185
1660809000000|2022-08-18 07:50:00|83.24|83.19|83.42|83.36|83.43|83.39|83.23|83.16|98213
1660809300000|2022-08-18 07:55:00|83.41|83.37|83.47|83.4|83.55|83.46|83.36|83.28|26175
1660809600000|2022-08-18 08:00:00|83.48|83.41|83.44|83.36|83.55|83.49|83.42|83.36|35949
1660809900000|2022-08-18 08:05:00|83.42|83.37|83.31|83.26|83.46|83.42|83.31|83.23|46304
1660810200000|2022-08-18 08:10:00|83.33|83.27|83.42|83.36|83.47|83.39|83.24|83.16|46798
1660810500000|2022-08-18 08:15:00|83.44|83.37|83.43|83.38|83.47|83.41|83.3|83.22|96284
1660810800000|2022-08-18 08:20:00|83.45|83.39|83.55|83.49|83.59|83.51|83.35|83.32|111620
1660811100000|2022-08-18 08:25:00|83.54|83.5|83.52|83.46|83.55|83.51|83.48|83.45|33380
1660811400000|2022-08-18 08:30:00|83.51|83.44|83.52|83.47|83.52|83.48|83.44|83.41|85307
1660811700000|2022-08-18 08:35:00|83.51|83.48|83.34|83.29|83.53|83.48|83.23|83.18|86883
1660812000000|2022-08-18 08:40:00|83.33|83.27|83.49|83.43|83.5|83.46|83.28|83.22|44204
1660812300000|2022-08-18 08:45:00|83.5|83.44|83.64|83.57|83.67|83.59|83.49|83.43|11732
1660812600000|2022-08-18 08:50:00|83.67|83.58|83.6|83.55|83.78|83.72|83.6|83.54|58391
1660812900000|2022-08-18 08:55:00|83.59|83.53|83.73|83.67|83.73|83.67|83.54|83.49|42816
1660813200000|2022-08-18 09:00:00|83.72|83.66|83.71|83.68|83.82|83.76|83.71|83.64|24009
1660813500000|2022-08-18 09:05:00|83.72|83.69|83.71|83.66|83.81|83.77|83.7|83.64|45071
1660813800000|2022-08-18 09:10:00|83.7|83.67|83.68|83.64|83.77|83.74|83.68|83.62|20417
1660814100000|2022-08-18 09:15:00|83.67|83.63|83.78|83.73|83.78|83.73|83.55|83.51|26908
1660814400000|2022-08-18 09:20:00|83.79|83.72|83.72|83.68|83.79|83.74|83.67|83.61|55947
1660814700000|2022-08-18 09:25:00|83.71|83.66|83.62|83.57|83.79|83.76|83.6|83.55|103361
1660815000000|2022-08-18 09:30:00|83.61|83.55|83.56|83.5|83.66|83.6|83.48|83.42|54270
1660815300000|2022-08-18 09:35:00|83.57|83.51|83.68|83.62|83.74|83.69|83.57|83.51|44743
1660815600000|2022-08-18 09:40:00|83.67|83.61|83.76|83.7|83.78|83.72|83.67|83.61|48992
1660815900000|2022-08-18 09:45:00|83.75|83.71|83.73|83.7|83.78|83.74|83.72|83.69|55204
1660816200000|2022-08-18 09:50:00|83.75|83.71|83.81|83.77|83.82|83.78|83.74|83.7|26102
1660816500000|2022-08-18 09:55:00|83.82|83.78|83.68|83.61|83.85|83.82|83.67|83.61|132690
1660816800000|2022-08-18 10:00:00|83.69|83.63|83.64|83.58|83.72|83.69|83.49|83.48|318048
1660817100000|2022-08-18 10:05:00|83.65|83.6|83.62|83.57|83.69|83.65|83.53|83.48|227379
1660817400000|2022-08-18 10:10:00|83.57|83.55|83.53|83.48|83.63|83.57|83.49|83.43|67374
1660817700000|2022-08-18 10:15:00|83.52|83.47|83.5|83.47|83.59|83.54|83.47|83.41|49441
1660818000000|2022-08-18 10:20:00|83.49|83.45|83.51|83.47|83.53|83.48|83.45|83.4|20624
1660818300000|2022-08-18 10:25:00|83.5|83.45|83.48|83.44|83.53|83.49|83.47|83.43|27810
1660818600000|2022-08-18 10:30:00|83.49|83.45|83.5|83.45|83.53|83.48|83.48|83.43|82874
1660818900000|2022-08-18 10:35:00|83.49|83.46|83.55|83.52|83.59|83.53|83.49|83.45|13881
1660819200000|2022-08-18 10:40:00|83.54|83.51|83.61|83.56|83.61|83.57|83.53|83.51|60121
1660819500000|2022-08-18 10:45:00|83.6|83.55|83.55|83.5|83.61|83.55|83.49|83.44|42234
1660819800000|2022-08-18 10:50:00|83.56|83.49|83.5|83.46|83.58|83.53|83.46|83.4|14396
1660820100000|2022-08-18 10:55:00|83.49|83.45|83.47|83.43|83.56|83.5|83.43|83.4|119569
1660820400000|2022-08-18 11:00:00|83.46|83.44|83.61|83.59|83.61|83.59|83.46|83.42|88204
1660820700000|2022-08-18 11:05:00|83.63|83.6|83.63|83.61|83.66|83.62|83.6|83.59|69627
1660821000000|2022-08-18 11:10:00|83.65|83.62|83.74|83.7|83.74|83.7|83.63|83.61|24847
1660821300000|2022-08-18 11:15:00|83.75|83.69|83.72|83.66|83.8|83.77|83.69|83.63|68293
1660821600000|2022-08-18 11:20:00|83.71|83.65|83.59|83.52|83.8|83.76|83.48|83.41|156648
1660821900000|2022-08-18 11:25:00|83.58|83.53|83.67|83.63|83.74|83.69|83.56|83.53|194852
1660822200000|2022-08-18 11:30:00|83.66|83.6|84.04|83.96|84.13|84.05|83.61|83.55|294713
1660822500000|2022-08-18 11:35:00|84.06|83.95|84.02|83.97|84.22|84.14|83.95|83.87|128139
1660822800000|2022-08-18 11:40:00|84.04|83.95|84.12|84.04|84.21|84.11|84.04|83.95|64132
1660823100000|2022-08-18 11:45:00|84.13|84.05|84.19|84.16|84.23|84.17|84.13|84.05|63731
1660823400000|2022-08-18 11:50:00|84.18|84.14|84.15|84.1|84.19|84.14|84.1|84.05|29073
1660823700000|2022-08-18 11:55:00|84.16|84.11|84.15|84.1|84.23|84.16|84.01|83.97|49049
1660824000000|2022-08-18 12:00:00|84.14|84.11|84.11|84.08|84.19|84.12|84.06|84.01|101635
1660824300000|2022-08-18 12:05:00|84.15|84.07|84.09|84.04|84.2|84.15|84.06|84.01|149284
1660824600000|2022-08-18 12:10:00|84.08|84.03|84.05|84.02|84.09|84.07|83.98|83.93|36529
1660824900000|2022-08-18 12:15:00|84.06|84.01|84.02|83.97|84.08|84.01|84|83.97|36528
1660825200000|2022-08-18 12:20:00|84.01|83.96|83.93|83.88|84.05|84|83.93|83.86|7257
1660825500000|2022-08-18 12:25:00|83.94|83.89|84.02|83.94|84.02|83.95|83.91|83.86|11604
1660825800000|2022-08-18 12:30:00|84.03|83.9|83.96|83.91|84.03|83.99|83.93|83.87|57337
1660826100000|2022-08-18 12:35:00|83.95|83.88|83.91|83.85|83.96|83.88|83.83|83.77|43342
1660826400000|2022-08-18 12:40:00|83.92|83.86|83.87|83.82|83.92|83.86|83.74|83.7|213910
1660826700000|2022-08-18 12:45:00|83.88|83.83|83.96|83.9|84|83.94|83.88|83.83|10409
1660827000000|2022-08-18 12:50:00|83.97|83.91|84.04|83.99|84.07|84.01|83.95|83.9|37965
1660827300000|2022-08-18 12:55:00|84.05|84|84.2|84.16|84.22|84.16|84.04|83.99|52203
1660827600000|2022-08-18 13:00:00|84.21|84.17|84.33|84.27|84.35|84.28|84.15|84.11|41136
1660827900000|2022-08-18 13:05:00|84.34|84.26|84.45|84.4|84.49|84.41|84.3|84.24|87824
1660828200000|2022-08-18 13:10:00|84.44|84.41|84.5|84.47|84.54|84.49|84.43|84.38|175196
1660828500000|2022-08-18 13:15:00|84.49|84.45|84.5|84.45|84.5|84.47|84.4|84.35|68788
1660828800000|2022-08-18 13:20:00|84.51|84.46|84.36|84.32|84.53|84.49|84.35|84.3|43074
1660829100000|2022-08-18 13:25:00|84.35|84.31|84.11|84.09|84.36|84.31|84.04|83.98|55812
1660829400000|2022-08-18 13:30:00|84.1|84.07|83.9|83.86|84.1|84.07|83.85|83.8|217903
1660829700000|2022-08-18 13:35:00|83.89|83.85|84.01|83.97|84.04|83.99|83.89|83.84|136691
1660830000000|2022-08-18 13:40:00|84|83.96|84.09|84.05|84.09|84.07|83.94|83.88|104406
1660830300000|2022-08-18 13:45:00|84.12|84.06|84.02|83.97|84.12|84.07|83.94|83.89|70787
1660830600000|2022-08-18 13:50:00|84.01|83.96|84.06|84.04|84.11|84.07|84.01|83.96|29344
1660830900000|2022-08-18 13:55:00|84.08|84.05|84.17|84.14|84.22|84.17|84.06|84.04|92151
1660831200000|2022-08-18 14:00:00|84.16|84.11|84.02|83.98|84.18|84.13|83.93|83.89|64967
1660831500000|2022-08-18 14:05:00|84.01|83.99|84.01|83.97|84.02|84.01|83.85|83.81|58809
1660831800000|2022-08-18 14:10:00|84|83.96|83.86|83.83|84.01|83.97|83.79|83.74|168821
1660832100000|2022-08-18 14:15:00|83.87|83.81|83.85|83.82|83.92|83.87|83.81|83.77|31982
1660832400000|2022-08-18 14:20:00|83.84|83.81|83.88|83.83|84|83.94|83.8|83.75|52193
1660832700000|2022-08-18 14:25:00|83.87|83.82|83.99|83.97|84.02|83.98|83.83|83.79|96860
1660833000000|2022-08-18 14:30:00|84.01|83.98|83.89|83.86|84.06|84.03|83.83|83.79|106592
1660833300000|2022-08-18 14:35:00|83.9|83.87|83.73|83.7|83.92|83.87|83.71|83.66|75371
1660833600000|2022-08-18 14:40:00|83.72|83.68|83.81|83.76|83.84|83.8|83.68|83.62|56093
1660833900000|2022-08-18 14:45:00|83.8|83.77|83.92|83.88|83.93|83.89|83.8|83.76|92045
1660834200000|2022-08-18 14:50:00|83.96|83.89|83.79|83.75|83.96|83.91|83.78|83.73|56826
1660834500000|2022-08-18 14:55:00|83.8|83.76|83.63|83.61|83.82|83.78|83.6|83.56|44658
1660834800000|2022-08-18 15:00:00|83.62|83.62|83.52|83.5|83.69|83.65|83.51|83.49|107858
1660835100000|2022-08-18 15:05:00|83.51|83.49|83.45|83.43|83.52|83.5|83.41|83.38|269910
1660835400000|2022-08-18 15:10:00|83.47|83.44|83.46|83.45|83.52|83.48|83.46|83.42|126833
1660835700000|2022-08-18 15:15:00|83.44|83.44|83.39|83.35|83.5|83.48|83.38|83.34|156899
1660836000000|2022-08-18 15:20:00|83.38|83.36|83.59|83.55|83.6|83.55|83.38|83.35|117413
1660836300000|2022-08-18 15:25:00|83.58|83.54|83.49|83.46|83.58|83.55|83.49|83.45|191541
1660892400000|2022-08-19 07:00:00|84.49|83.01|82.94|82.76|84.49|83.59|82.65|82.5|669212
1660892700000|2022-08-19 07:05:00|82.96|82.77|82.89|82.81|83.15|83.01|82.86|82.65|232346
1660893000000|2022-08-19 07:10:00|82.9|82.82|82.77|82.66|83.01|82.87|82.49|82.36|273687
1660893300000|2022-08-19 07:15:00|82.76|82.65|82.48|82.41|82.78|82.67|82.48|82.41|218855
1660893600000|2022-08-19 07:20:00|82.49|82.42|82.68|82.6|82.7|82.61|82.48|82.41|218889
1660893900000|2022-08-19 07:25:00|82.67|82.59|82.77|82.72|82.8|82.72|82.6|82.56|114028
1660894200000|2022-08-19 07:30:00|82.78|82.73|82.8|82.76|82.8|82.77|82.68|82.6|77802
1660894500000|2022-08-19 07:35:00|82.79|82.77|82.96|82.91|83.04|82.97|82.79|82.76|205052
1660894800000|2022-08-19 07:40:00|82.97|82.92|82.67|82.62|82.98|82.92|82.67|82.62|69357
1660895100000|2022-08-19 07:45:00|82.66|82.63|82.56|82.5|82.7|82.63|82.53|82.5|76224
1660895400000|2022-08-19 07:50:00|82.55|82.47|82.51|82.45|82.59|82.53|82.38|82.31|115989
1660895700000|2022-08-19 07:55:00|82.54|82.46|82.39|82.28|82.57|82.53|82.37|82.27|230194
1660896000000|2022-08-19 08:00:00|82.38|82.29|82.24|82.18|82.41|82.36|82.24|82.18|270798
1660896300000|2022-08-19 08:05:00|82.23|82.17|82.03|82|82.23|82.18|81.88|81.82|512114
1660896600000|2022-08-19 08:10:00|82.04|82.01|81.9|81.82|82.05|82.01|81.87|81.79|432320
1660896900000|2022-08-19 08:15:00|81.89|81.83|81.79|81.74|81.96|81.9|81.78|81.74|336971
1660897200000|2022-08-19 08:20:00|81.78|81.72|81.77|81.74|81.78|81.74|81.64|81.56|183155
1660897500000|2022-08-19 08:25:00|81.78|81.75|81.69|81.65|81.8|81.76|81.6|81.55|251935
1660897800000|2022-08-19 08:30:00|81.68|81.64|81.54|81.52|81.68|81.66|81.48|81.41|776260
1660898100000|2022-08-19 08:35:00|81.53|81.51|81.48|81.46|81.53|81.52|81.38|81.31|348435
1660898400000|2022-08-19 08:40:00|81.5|81.47|81.67|81.62|81.76|81.71|81.5|81.47|331915
1660898700000|2022-08-19 08:45:00|81.68|81.63|81.52|81.44|81.79|81.73|81.47|81.42|295881
1660899000000|2022-08-19 08:50:00|81.51|81.43|81.41|81.35|81.61|81.55|81.37|81.3|211456
1660899300000|2022-08-19 08:55:00|81.42|81.36|81.72|81.67|81.75|81.67|81.42|81.34|69033
1660899600000|2022-08-19 09:00:00|81.74|81.66|81.53|81.48|81.74|81.72|81.35|81.3|339671
1660899900000|2022-08-19 09:05:00|81.52|81.45|81.2|81.14|81.52|81.45|81.1|81.08|367234
1660900500000|2022-08-19 09:15:00|81.55|81.41|81.92|81.85|81.99|81.98|81.37|81.12|2660716
1660900800000|2022-08-19 09:20:00|81.91|81.86|81.65|81.59|81.92|81.87|81.61|81.52|291398
1660901100000|2022-08-19 09:25:00|81.64|81.58|81.94|81.91|81.95|81.92|81.62|81.57|162342
1660901400000|2022-08-19 09:30:00|81.96|81.92|81.91|81.87|82.02|81.96|81.81|81.74|315749
1660901700000|2022-08-19 09:35:00|81.9|81.88|81.82|81.78|81.95|81.9|81.76|81.7|287409
1660902000000|2022-08-19 09:40:00|81.81|81.77|81.85|81.81|81.99|81.94|81.72|81.66|86174
1660902300000|2022-08-19 09:45:00|81.84|81.82|81.73|81.71|81.88|81.84|81.61|81.54|93833
1660902600000|2022-08-19 09:50:00|81.75|81.72|81.65|81.62|81.75|81.73|81.64|81.58|198874
1660902900000|2022-08-19 09:55:00|81.66|81.61|81.74|81.7|81.74|81.71|81.62|81.59|175294
1660903200000|2022-08-19 10:00:00|81.75|81.69|81.75|81.7|81.89|81.84|81.74|81.69|82468
1660903500000|2022-08-19 10:05:00|81.74|81.71|81.77|81.72|81.79|81.76|81.59|81.54|82599
1660903800000|2022-08-19 10:10:00|81.76|81.71|81.83|81.76|82.06|82.02|81.75|81.7|48177
1660904100000|2022-08-19 10:15:00|81.84|81.77|82.37|82.29|82.43|82.34|81.83|81.76|66835
1660904400000|2022-08-19 10:20:00|82.36|82.28|82.37|82.29|82.44|82.38|82.35|82.27|52609
1660904700000|2022-08-19 10:25:00|82.38|82.28|82.46|82.39|82.5|82.47|82.31|82.25|200899
1660905000000|2022-08-19 10:30:00|82.45|82.37|82.43|82.36|82.54|82.48|82.38|82.33|41713
1660905300000|2022-08-19 10:35:00|82.42|82.37|82.26|82.21|82.48|82.44|82.25|82.21|92934
1660905600000|2022-08-19 10:40:00|82.25|82.18|82.07|82.04|82.26|82.2|82.07|82.04|65790
1660905900000|2022-08-19 10:45:00|82.06|82.02|82.15|82.1|82.27|82.21|82.04|82|117279
1660906200000|2022-08-19 10:50:00|82.14|82.09|82.19|82.15|82.21|82.19|82.11|82.05|53647
1660906500000|2022-08-19 10:55:00|82.18|82.13|82.28|82.23|82.36|82.3|82.09|82.04|207048
1660906800000|2022-08-19 11:00:00|82.3|82.25|82.35|82.32|82.38|82.33|82.28|82.23|32215
1660907100000|2022-08-19 11:05:00|82.34|82.31|82.36|82.31|82.37|82.32|82.22|82.17|133870
1660907400000|2022-08-19 11:10:00|82.35|82.29|82.21|82.17|82.39|82.35|82.19|82.14|15902
1660907700000|2022-08-19 11:15:00|82.22|82.18|82.07|82.02|82.37|82.32|82.07|82.02|74875
1660908000000|2022-08-19 11:20:00|82.06|82.01|82.22|82.17|82.23|82.19|82.05|82.01|42829
1660908300000|2022-08-19 11:25:00|82.21|82.16|82.2|82.17|82.25|82.2|82.1|82.06|32541
1660908600000|2022-08-19 11:30:00|82.22|82.18|82.04|82|82.3|82.24|82.04|82|123925
1660908900000|2022-08-19 11:35:00|82.05|82.01|82.11|82.08|82.15|82.1|82.05|82.01|30429
1660909200000|2022-08-19 11:40:00|82.1|82.07|82.18|82.15|82.24|82.18|82.09|82.07|15639
1660909500000|2022-08-19 11:45:00|82.17|82.14|82.26|82.23|82.26|82.24|82.17|82.13|29398
1660909800000|2022-08-19 11:50:00|82.28|82.24|82.26|82.22|82.43|82.38|82.26|82.22|45666
1660910100000|2022-08-19 11:55:00|82.25|82.21|82.23|82.19|82.25|82.22|82.19|82.14|56933
1660910400000|2022-08-19 12:00:00|82.22|82.2|82.31|82.27|82.32|82.31|82.15|82.1|83778
1660910700000|2022-08-19 12:05:00|82.33|82.28|82.51|82.45|82.57|82.5|82.33|82.28|43574
1660911000000|2022-08-19 12:10:00|82.52|82.46|82.57|82.53|82.57|82.55|82.48|82.45|45240
1660911300000|2022-08-19 12:15:00|82.59|82.54|82.53|82.5|82.67|82.61|82.53|82.48|45862
1660911600000|2022-08-19 12:20:00|82.54|82.51|82.51|82.47|82.57|82.54|82.44|82.38|133757
1660911900000|2022-08-19 12:25:00|82.5|82.45|82.39|82.35|82.5|82.45|82.3|82.25|16662
1660912200000|2022-08-19 12:30:00|82.38|82.34|82.41|82.35|82.41|82.38|82.29|82.24|67400
1660912500000|2022-08-19 12:35:00|82.42|82.36|82.41|82.38|82.47|82.44|82.38|82.34|33982
1660912800000|2022-08-19 12:40:00|82.4|82.39|82.39|82.34|82.46|82.41|82.38|82.33|37786
1660913100000|2022-08-19 12:45:00|82.38|82.33|82.49|82.46|82.5|82.48|82.34|82.3|22691
1660913400000|2022-08-19 12:50:00|82.48|82.44|82.49|82.45|82.56|82.51|82.48|82.44|118204
1660913700000|2022-08-19 12:55:00|82.48|82.44|82.46|82.42|82.48|82.46|82.39|82.33|125759
1660914000000|2022-08-19 13:00:00|82.45|82.4|82.43|82.4|82.5|82.45|82.38|82.33|20464
1660914300000|2022-08-19 13:05:00|82.44|82.41|82.66|82.59|82.71|82.64|82.44|82.41|382487
1660914600000|2022-08-19 13:10:00|82.65|82.6|82.6|82.54|82.73|82.69|82.59|82.53|104354
1660914900000|2022-08-19 13:15:00|82.59|82.53|82.57|82.51|82.64|82.58|82.43|82.38|72855
1660915200000|2022-08-19 13:20:00|82.58|82.52|82.67|82.62|82.68|82.63|82.51|82.45|29233
1660915500000|2022-08-19 13:25:00|82.69|82.63|82.53|82.49|82.76|82.69|82.53|82.47|39162
1660915800000|2022-08-19 13:30:00|82.54|82.53|82.54|82.51|82.71|82.66|82.53|82.47|202337
1660916100000|2022-08-19 13:35:00|82.53|82.5|82.19|82.16|82.54|82.52|82.16|82.1|194209
1660916400000|2022-08-19 13:40:00|82.2|82.17|82.11|82.06|82.25|82.2|82|81.94|333502
1660916700000|2022-08-19 13:45:00|82.1|82.05|81.84|81.8|82.1|82.08|81.79|81.74|169563
1660917000000|2022-08-19 13:50:00|81.83|81.79|81.8|81.77|81.84|81.8|81.69|81.66|158327
1660917300000|2022-08-19 13:55:00|81.79|81.75|81.86|81.81|81.95|81.9|81.78|81.74|148179
1660917600000|2022-08-19 14:00:00|81.85|81.8|81.83|81.79|82.03|82|81.75|81.71|290499
1660917900000|2022-08-19 14:05:00|81.84|81.8|81.58|81.56|81.9|81.88|81.56|81.5|257854
1660918200000|2022-08-19 14:10:00|81.57|81.53|81.61|81.56|81.68|81.64|81.52|81.5|347940
1660918500000|2022-08-19 14:15:00|81.6|81.57|81.63|81.61|81.66|81.63|81.5|81.47|223593
1660918800000|2022-08-19 14:20:00|81.62|81.62|81.58|81.55|81.84|81.78|81.58|81.55|302682
1660919100000|2022-08-19 14:25:00|81.57|81.56|81.68|81.64|81.77|81.73|81.57|81.55|136787
1660919400000|2022-08-19 14:30:00|81.67|81.63|81.75|81.71|81.82|81.78|81.62|81.58|120563
1660919700000|2022-08-19 14:35:00|81.74|81.7|81.68|81.65|81.75|81.71|81.64|81.62|103646
1660920000000|2022-08-19 14:40:00|81.67|81.64|81.95|81.91|81.99|81.93|81.61|81.57|261209
1660920300000|2022-08-19 14:45:00|81.96|81.92|81.85|81.81|82|81.96|81.81|81.77|175683
1660920600000|2022-08-19 14:50:00|81.86|81.82|81.8|81.76|81.91|81.86|81.75|81.69|153241
1660920900000|2022-08-19 14:55:00|81.81|81.77|81.73|81.7|81.88|81.84|81.71|81.68|225294
1660921200000|2022-08-19 15:00:00|81.74|81.71|81.79|81.77|81.88|81.86|81.74|81.71|227488
1660921500000|2022-08-19 15:05:00|81.78|81.76|81.69|81.65|81.85|81.83|81.63|81.59|348401
1660921800000|2022-08-19 15:10:00|81.68|81.64|81.7|81.67|81.72|81.69|81.63|81.6|208453
1660922100000|2022-08-19 15:15:00|81.71|81.68|81.72|81.69|81.76|81.73|81.66|81.64|111935
1660922400000|2022-08-19 15:20:00|81.71|81.68|81.54|81.5|81.71|81.69|81.47|81.44|348956
1660922700000|2022-08-19 15:25:00|81.53|81.51|81.48|81.4|81.64|81.6|81.42|81.39|697162
1661151600000|2022-08-22 07:00:00|82.41|81.49|81.77|81.53|82.41|81.91|81.08|81.01|433506
1661151900000|2022-08-22 07:05:00|81.73|81.54|81.31|81.21|81.91|81.75|81.31|81.13|440557
1661152200000|2022-08-22 07:10:00|81.32|81.22|81.1|81.03|81.39|81.33|81.05|80.96|171272
1661152500000|2022-08-22 07:15:00|81.11|81.04|81|80.95|81.3|81.17|80.94|80.9|633805
1661152800000|2022-08-22 07:20:00|81.03|80.96|81.02|81|81.15|81.08|80.89|80.84|244312
1661153100000|2022-08-22 07:25:00|81.01|80.96|80.57|80.52|81.09|81.02|80.56|80.5|248151
1661153400000|2022-08-22 07:30:00|80.56|80.5|80.23|80.2|80.56|80.5|80.08|80.05|659820
1661153700000|2022-08-22 07:35:00|80.24|80.18|80.42|80.36|80.54|80.47|80.21|80.15|401997
1661154000000|2022-08-22 07:40:00|80.43|80.37|80.26|80.17|80.44|80.4|80.23|80.15|113438
1661154300000|2022-08-22 07:45:00|80.25|80.18|80.11|80.05|80.41|80.32|80.11|80.05|324593
1661154600000|2022-08-22 07:50:00|80.13|80.06|80.26|80.19|80.33|80.26|80.07|80.01|269410
1661154900000|2022-08-22 07:55:00|80.25|80.18|80.23|80.21|80.38|80.32|80.2|80.14|153729
1661155200000|2022-08-22 08:00:00|80.27|80.22|80.07|80.03|80.28|80.26|80.06|80.01|208754
1661155500000|2022-08-22 08:05:00|80.06|80.02|80.31|80.24|80.44|80.36|80.05|80.01|250404
1661155800000|2022-08-22 08:10:00|80.3|80.23|80.14|80.11|80.38|80.31|80.14|80.07|258065
1661156100000|2022-08-22 08:15:00|80.15|80.1|80.33|80.28|80.35|80.28|80.15|80.09|119231
1661156400000|2022-08-22 08:20:00|80.32|80.27|80.47|80.44|80.52|80.48|80.28|80.22|348043
1661156700000|2022-08-22 08:25:00|80.46|80.45|80.42|80.37|80.52|80.49|80.42|80.36|89894
1661157000000|2022-08-22 08:30:00|80.43|80.38|80.31|80.26|80.44|80.41|80.3|80.24|81420
1661157300000|2022-08-22 08:35:00|80.33|80.27|80.53|80.48|80.57|80.51|80.33|80.27|169929
1661157600000|2022-08-22 08:40:00|80.52|80.47|80.6|80.57|80.64|80.57|80.43|80.37|119949
1661157900000|2022-08-22 08:45:00|80.61|80.55|80.74|80.7|80.74|80.7|80.6|80.55|175445
1661158200000|2022-08-22 08:50:00|80.73|80.71|80.8|80.76|80.86|80.79|80.71|80.65|68132
1661158500000|2022-08-22 08:55:00|80.79|80.75|81.13|81.08|81.15|81.1|80.78|80.74|186875
1661158800000|2022-08-22 09:00:00|81.12|81.09|81.04|81|81.21|81.2|81.02|81|162289
1661159100000|2022-08-22 09:05:00|81.03|81.01|81.09|81.02|81.31|81.24|81.03|81|112919
1661159400000|2022-08-22 09:10:00|81.1|81.03|81.33|81.26|81.36|81.31|81.09|81.01|220976
1661159700000|2022-08-22 09:15:00|81.32|81.27|81.16|81.11|81.32|81.28|81.16|81.09|124126
1661160000000|2022-08-22 09:20:00|81.17|81.1|80.94|80.86|81.17|81.1|80.84|80.77|48845
1661160300000|2022-08-22 09:25:00|80.93|80.87|80.88|80.85|80.94|80.88|80.84|80.8|36100
1661160600000|2022-08-22 09:30:00|80.87|80.84|80.67|80.61|80.89|80.85|80.66|80.6|151451
1661160900000|2022-08-22 09:35:00|80.68|80.62|80.6|80.55|80.79|80.74|80.6|80.55|142274
1661161200000|2022-08-22 09:40:00|80.61|80.56|80.61|80.57|80.65|80.62|80.58|80.55|205210
1661161500000|2022-08-22 09:45:00|80.62|80.58|80.75|80.71|80.76|80.72|80.59|80.57|69512
1661161800000|2022-08-22 09:50:00|80.77|80.72|80.84|80.8|80.87|80.82|80.77|80.71|184678
1661162100000|2022-08-22 09:55:00|80.86|80.81|80.8|80.75|80.88|80.84|80.79|80.75|102962
1661162400000|2022-08-22 10:00:00|80.79|80.76|80.79|80.76|80.82|80.78|80.74|80.71|27847
1661162700000|2022-08-22 10:05:00|80.8|80.77|80.99|80.96|80.99|80.96|80.8|80.77|34158
1661163000000|2022-08-22 10:10:00|81|80.97|81.08|81.02|81.21|81.15|81|80.96|117437
1661163300000|2022-08-22 10:15:00|81.07|81.03|81.13|81.08|81.18|81.13|81.05|81|87514
1661163600000|2022-08-22 10:20:00|81.12|81.07|80.68|80.63|81.12|81.07|80.64|80.6|57672
1661163900000|2022-08-22 10:25:00|80.67|80.62|80.69|80.63|80.72|80.67|80.54|80.47|161730
1661164200000|2022-08-22 10:30:00|80.68|80.62|80.49|80.43|80.7|80.63|80.48|80.41|119737
1661164500000|2022-08-22 10:35:00|80.47|80.44|80.62|80.59|80.63|80.61|80.47|80.44|28912
1661164800000|2022-08-22 10:40:00|80.63|80.6|80.42|80.38|80.63|80.6|80.42|80.36|39561
1661165100000|2022-08-22 10:45:00|80.44|80.39|80.5|80.47|80.5|80.47|80.38|80.32|72619
1661165400000|2022-08-22 10:50:00|80.52|80.48|80.7|80.67|80.74|80.68|80.5|80.48|68293
1661165700000|2022-08-22 10:55:00|80.73|80.68|80.62|80.59|80.75|80.71|80.62|80.57|187066
1661166000000|2022-08-22 11:00:00|80.64|80.61|80.6|80.56|80.77|80.72|80.59|80.54|62172
1661166300000|2022-08-22 11:05:00|80.61|80.57|80.55|80.5|80.71|80.68|80.54|80.48|49754
1661166600000|2022-08-22 11:10:00|80.54|80.49|80.44|80.39|80.65|80.61|80.42|80.37|33658
1661166900000|2022-08-22 11:15:00|80.43|80.41|80.4|80.36|80.47|80.43|80.33|80.3|39024
1661167200000|2022-08-22 11:20:00|80.41|80.37|80.16|80.1|80.41|80.38|80.16|80.1|205294
1661167500000|2022-08-22 11:25:00|80.18|80.11|80.15|80.11|80.26|80.2|80.13|80.1|83382
1661167800000|2022-08-22 11:30:00|80.14|80.1|80.09|80.04|80.15|80.12|80.05|80.02|194761
1661168100000|2022-08-22 11:35:00|80.08|80.03|80.27|80.25|80.27|80.25|80.03|80.01|239839
1661168400000|2022-08-22 11:40:00|80.28|80.26|80.27|80.23|80.38|80.34|80.2|80.15|63178
1661168700000|2022-08-22 11:45:00|80.26|80.24|80.14|80.12|80.26|80.25|80.1|80.05|79373
1661169000000|2022-08-22 11:50:00|80.13|80.1|80.25|80.22|80.28|80.26|80.13|80.1|186654
1661169300000|2022-08-22 11:55:00|80.27|80.23|80.34|80.29|80.38|80.35|80.25|80.22|153914
1661169600000|2022-08-22 12:00:00|80.33|80.28|80.14|80.08|80.34|80.3|80.13|80.07|62625
1661169900000|2022-08-22 12:05:00|80.13|80.09|80.18|80.16|80.32|80.28|80.13|80.07|126828
1661170200000|2022-08-22 12:10:00|80.2|80.17|80.11|80.07|80.21|80.18|80.1|80.06|183771
1661170500000|2022-08-22 12:15:00|80.1|80.06|80.07|80.04|80.13|80.11|80.07|80.04|115922
1661170800000|2022-08-22 12:20:00|80.08|80.05|80.07|80.03|80.1|80.08|80.05|80.02|113059
1661171100000|2022-08-22 12:25:00|80.06|80.02|80.02|80.01|80.07|80.04|79.99|79.95|881025
1661171400000|2022-08-22 12:30:00|80.01|80|80.09|80.05|80.24|80.18|79.93|79.88|467713
1661171700000|2022-08-22 12:35:00|80.1|80.04|80.08|80.03|80.14|80.13|80.07|80.03|154549
1661172000000|2022-08-22 12:40:00|80.09|80.04|80.05|80.02|80.12|80.1|80.01|80|143603
1661172300000|2022-08-22 12:45:00|80.06|80.03|80.11|80.08|80.13|80.11|80.05|80.02|49406
1661172600000|2022-08-22 12:50:00|80.1|80.09|80.06|80.03|80.17|80.14|80.06|80.02|64422
1661172900000|2022-08-22 12:55:00|80.07|80.02|80.12|80.1|80.13|80.11|80.06|80.02|101150
1661173200000|2022-08-22 13:00:00|80.13|80.11|80.22|80.18|80.28|80.23|80.08|80.03|79633
1661173500000|2022-08-22 13:05:00|80.21|80.2|80.12|80.1|80.21|80.2|80.09|80.04|42156
1661173800000|2022-08-22 13:10:00|80.13|80.11|80.03|80|80.17|80.15|80.03|80|42413
1661174100000|2022-08-22 13:15:00|80.04|80.01|80.06|80.02|80.09|80.05|79.95|79.92|412362
1661174400000|2022-08-22 13:20:00|80.05|80.03|80.15|80.11|80.15|80.12|80.05|80.02|147793
1661174700000|2022-08-22 13:25:00|80.16|80.12|80.25|80.2|80.32|80.3|80.16|80.11|254269
1661175000000|2022-08-22 13:30:00|80.24|80.21|80.12|80.1|80.43|80.39|80.11|80.07|619120
1661175300000|2022-08-22 13:35:00|80.11|80.08|80.17|80.14|80.31|80.24|80.05|80|336477
1661175600000|2022-08-22 13:40:00|80.18|80.15|80.56|80.53|80.57|80.55|80.06|80.02|271260
1661175900000|2022-08-22 13:45:00|80.57|80.54|80.2|80.17|80.73|80.67|80.2|80.16|294776
1661176200000|2022-08-22 13:50:00|80.19|80.16|80.36|80.32|80.39|80.34|80.09|80.05|487511
1661176500000|2022-08-22 13:55:00|80.37|80.33|80.46|80.43|80.58|80.55|80.3|80.27|241835
1661176800000|2022-08-22 14:00:00|80.45|80.42|80.44|80.39|80.58|80.52|80.38|80.33|87113
1661177100000|2022-08-22 14:05:00|80.43|80.38|80.27|80.26|80.49|80.44|80.25|80.2|324922
1661177400000|2022-08-22 14:10:00|80.28|80.24|80.24|80.19|80.32|80.28|80.04|80|70896
1661177700000|2022-08-22 14:15:00|80.23|80.2|80.38|80.36|80.39|80.37|80.21|80.15|187593
1661178000000|2022-08-22 14:20:00|80.39|80.37|80.48|80.43|80.58|80.53|80.39|80.37|347321
1661178300000|2022-08-22 14:25:00|80.47|80.42|80.15|80.13|80.47|80.42|80.08|80.04|216247
1661178600000|2022-08-22 14:30:00|80.16|80.14|80.03|80.01|80.25|80.23|80.02|80|215489
1661178900000|2022-08-22 14:35:00|80.04|80|80.1|80.08|80.17|80.13|79.95|79.91|616828
1661179200000|2022-08-22 14:40:00|80.09|80.06|80.29|80.27|80.3|80.27|80.06|80.05|333776
1661179500000|2022-08-22 14:45:00|80.28|80.25|80.12|80.09|80.29|80.28|80.08|80.07|320549
1661179800000|2022-08-22 14:50:00|80.11|80.05|80.08|80.05|80.12|80.08|79.92|79.9|406450
1661180100000|2022-08-22 14:55:00|80.09|80.04|80.05|80.03|80.09|80.06|80.01|80|193833
1661180400000|2022-08-22 15:00:00|80.04|80.01|80.41|80.37|80.43|80.37|80.03|80|267000
1661180700000|2022-08-22 15:05:00|80.4|80.38|80.49|80.47|80.56|80.53|80.37|80.34|258721
1661181000000|2022-08-22 15:10:00|80.51|80.48|80.54|80.52|80.55|80.53|80.42|80.38|85933
1661181300000|2022-08-22 15:15:00|80.53|80.53|80.63|80.6|80.78|80.72|80.5|80.45|391532
1661181600000|2022-08-22 15:20:00|80.62|80.57|80.47|80.44|80.63|80.62|80.43|80.39|240362
1661181900000|2022-08-22 15:25:00|80.46|80.45|80.6|80.57|80.63|80.6|80.45|80.44|614830
1661238000000|2022-08-23 07:00:00|80.61|80.04|80.16|80.02|80.61|80.11|79.57|79.5|315592
1661238300000|2022-08-23 07:05:00|80.17|80.04|80.43|80.36|80.43|80.36|80.15|80.04|177173
1661238600000|2022-08-23 07:10:00|80.49|80.35|80.38|80.3|80.6|80.52|80.34|80.27|154476
1661238900000|2022-08-23 07:15:00|80.37|80.29|80.73|80.69|80.8|80.72|80.26|80.17|186435
1661239200000|2022-08-23 07:20:00|80.74|80.7|80.93|80.84|81.01|80.95|80.74|80.68|307548
1661239500000|2022-08-23 07:25:00|80.97|80.85|81.06|81.01|81.19|81.11|80.96|80.85|201632
1661239800000|2022-08-23 07:30:00|81.1|81.02|80.73|80.63|81.1|81.09|80.67|80.56|194444
1661240100000|2022-08-23 07:35:00|80.72|80.64|80.92|80.86|81.05|80.96|80.65|80.57|196914
1661240400000|2022-08-23 07:40:00|80.93|80.87|81.17|81.12|81.24|81.18|80.93|80.87|118359
1661240700000|2022-08-23 07:45:00|81.18|81.07|81.17|81.12|81.33|81.25|81.14|81.06|147576
1661241000000|2022-08-23 07:50:00|81.15|81.13|81.3|81.23|81.39|81.32|81.15|81.12|124231
1661241300000|2022-08-23 07:55:00|81.31|81.24|81.32|81.28|81.39|81.35|81.25|81.2|40768
1661241600000|2022-08-23 08:00:00|81.31|81.24|81.34|81.28|81.39|81.32|81.22|81.17|58786
1661241900000|2022-08-23 08:05:00|81.33|81.26|81.09|81.03|81.33|81.26|81.07|81|36698
1661242200000|2022-08-23 08:10:00|81.1|81.02|80.63|80.56|81.15|81.1|80.63|80.54|156001
1661242500000|2022-08-23 08:15:00|80.62|80.57|80.6|80.55|80.71|80.63|80.55|80.46|34602
1661242800000|2022-08-23 08:20:00|80.62|80.56|80.58|80.55|80.68|80.63|80.58|80.5|49072
1661243100000|2022-08-23 08:25:00|80.57|80.52|80.38|80.33|80.57|80.52|80.33|80.27|72960
1661243400000|2022-08-23 08:30:00|80.4|80.34|80.59|80.55|80.59|80.55|80.3|80.24|571572
1661243700000|2022-08-23 08:35:00|80.58|80.56|80.75|80.7|80.79|80.72|80.58|80.55|105423
1661244000000|2022-08-23 08:40:00|80.76|80.71|80.76|80.73|80.91|80.84|80.76|80.7|82753
1661244300000|2022-08-23 08:45:00|80.77|80.74|80.53|80.46|80.83|80.78|80.52|80.46|113397
1661244600000|2022-08-23 08:50:00|80.52|80.45|80.51|80.46|80.55|80.5|80.4|80.34|84956
1661244900000|2022-08-23 08:55:00|80.5|80.47|80.39|80.33|80.51|80.47|80.39|80.33|13515
1661245200000|2022-08-23 09:00:00|80.38|80.34|80.55|80.49|80.59|80.53|80.33|80.26|55319
1661245500000|2022-08-23 09:05:00|80.56|80.5|80.8|80.77|80.84|80.78|80.55|80.49|79403
1661245800000|2022-08-23 09:10:00|80.79|80.75|80.75|80.69|80.89|80.85|80.72|80.65|228307
1661246100000|2022-08-23 09:15:00|80.74|80.67|80.59|80.56|80.75|80.73|80.57|80.51|43460
1661246400000|2022-08-23 09:20:00|80.6|80.54|80.64|80.6|80.67|80.63|80.56|80.51|27495
1661246700000|2022-08-23 09:25:00|80.63|80.59|80.71|80.65|80.76|80.71|80.62|80.58|35353
1661247000000|2022-08-23 09:30:00|80.7|80.66|80.69|80.65|80.86|80.82|80.69|80.64|105155
1661247300000|2022-08-23 09:35:00|80.71|80.66|80.48|80.45|80.74|80.69|80.48|80.43|18549
1661247600000|2022-08-23 09:40:00|80.49|80.46|80.5|80.44|80.62|80.58|80.44|80.38|33397
1661247900000|2022-08-23 09:45:00|80.51|80.45|80.64|80.59|80.71|80.65|80.49|80.44|35945
1661248200000|2022-08-23 09:50:00|80.65|80.6|80.91|80.86|80.93|80.89|80.57|80.53|178899
1661248500000|2022-08-23 09:55:00|80.9|80.87|80.88|80.85|80.97|80.92|80.85|80.83|255481
1661248800000|2022-08-23 10:00:00|80.87|80.84|80.74|80.7|80.88|80.85|80.74|80.7|27377
1661249100000|2022-08-23 10:05:00|80.73|80.68|80.67|80.62|80.74|80.68|80.64|80.59|23592
1661249400000|2022-08-23 10:10:00|80.69|80.63|80.78|80.75|80.78|80.75|80.63|80.61|75756
1661249700000|2022-08-23 10:15:00|80.79|80.73|80.57|80.52|80.81|80.73|80.57|80.52|49375
1661250000000|2022-08-23 10:20:00|80.56|80.51|80.42|80.36|80.61|80.58|80.41|80.35|78551
1661250300000|2022-08-23 10:25:00|80.43|80.37|80.46|80.41|80.53|80.47|80.38|80.35|10813
1661250600000|2022-08-23 10:30:00|80.47|80.42|80.53|80.48|80.59|80.53|80.46|80.41|66820
1661250900000|2022-08-23 10:35:00|80.52|80.47|80.54|80.5|80.56|80.51|80.5|80.45|26496
1661251200000|2022-08-23 10:40:00|80.55|80.51|80.64|80.61|80.66|80.63|80.55|80.51|17021
1661251500000|2022-08-23 10:45:00|80.66|80.62|80.61|80.56|80.71|80.68|80.57|80.53|84792
1661251800000|2022-08-23 10:50:00|80.6|80.55|80.57|80.53|80.66|80.64|80.55|80.53|55492
1661252100000|2022-08-23 10:55:00|80.58|80.54|80.49|80.44|80.62|80.58|80.48|80.43|104223
1661252400000|2022-08-23 11:00:00|80.5|80.45|80.44|80.4|80.56|80.52|80.44|80.39|43420
1661252700000|2022-08-23 11:05:00|80.43|80.39|80.21|80.14|80.45|80.41|80.16|80.1|36674
1661253000000|2022-08-23 11:10:00|80.2|80.15|80.24|80.19|80.25|80.21|80.16|80.13|25617
1661253300000|2022-08-23 11:15:00|80.23|80.17|80.18|80.14|80.23|80.17|80.15|80.09|29376
1661253600000|2022-08-23 11:20:00|80.19|80.15|80.25|80.2|80.3|80.25|80.19|80.13|88600
1661253900000|2022-08-23 11:25:00|80.26|80.21|80.13|80.09|80.31|80.26|80.12|80.06|82336
1661254200000|2022-08-23 11:30:00|80.12|80.06|80.05|80.01|80.14|80.1|80.04|80|261374
1661254500000|2022-08-23 11:35:00|80.04|80|80.09|80.04|80.15|80.09|79.95|79.9|237779
1661254800000|2022-08-23 11:40:00|80.08|80.05|80.11|80.08|80.13|80.1|80.07|80.04|27042
1661255100000|2022-08-23 11:45:00|80.1|80.07|80.17|80.12|80.22|80.16|80.02|80|86753
1661255400000|2022-08-23 11:50:00|80.16|80.1|80.24|80.19|80.28|80.23|80.12|80.07|83828
1661255700000|2022-08-23 11:55:00|80.22|80.18|80.28|80.25|80.31|80.27|80.16|80.11|31643
1661256000000|2022-08-23 12:00:00|80.27|80.23|80.31|80.27|80.31|80.27|80.17|80.12|110812
1661256300000|2022-08-23 12:05:00|80.3|80.26|80.24|80.19|80.35|80.31|80.23|80.19|177850
1661256600000|2022-08-23 12:10:00|80.23|80.2|80.2|80.15|80.27|80.25|80.16|80.12|146541
1661256900000|2022-08-23 12:15:00|80.19|80.14|80.24|80.19|80.32|80.27|80.19|80.14|74570
1661257200000|2022-08-23 12:20:00|80.25|80.18|80.32|80.29|80.32|80.29|80.18|80.16|110265
1661257500000|2022-08-23 12:25:00|80.34|80.3|80.52|80.48|80.57|80.53|80.33|80.29|88259
1661257800000|2022-08-23 12:30:00|80.51|80.46|80.38|80.34|80.54|80.49|80.38|80.34|45941
1661258100000|2022-08-23 12:35:00|80.37|80.33|80.3|80.26|80.4|80.37|80.28|80.24|23358
1661258400000|2022-08-23 12:40:00|80.29|80.27|80.32|80.28|80.38|80.34|80.25|80.19|78359
1661258700000|2022-08-23 12:45:00|80.31|80.27|80.14|80.08|80.38|80.35|80.13|80.06|53580
1661259000000|2022-08-23 12:50:00|80.12|80.06|80.17|80.11|80.28|80.22|80.07|80.02|159099
1661259300000|2022-08-23 12:55:00|80.16|80.12|80.06|80.02|80.16|80.13|80.05|80.01|239883
1661259600000|2022-08-23 13:00:00|80.05|80.03|80.04|80|80.11|80.09|80.01|79.97|278167
1661259900000|2022-08-23 13:05:00|80.06|80.01|80.05|80.01|80.08|80.06|80.01|79.98|351176
1661260200000|2022-08-23 13:10:00|80.07|80.02|80.06|80.02|80.08|80.05|80.02|80|153621
1661260500000|2022-08-23 13:15:00|80.07|80.01|80.17|80.15|80.17|80.15|80.06|80.01|105152
1661260800000|2022-08-23 13:20:00|80.19|80.16|80.24|80.2|80.24|80.21|80.11|80.07|19346
1661261100000|2022-08-23 13:25:00|80.26|80.21|80.2|80.16|80.35|80.3|80.15|80.12|79052
1661261400000|2022-08-23 13:30:00|80.21|80.17|80.32|80.29|80.44|80.39|80.16|80.12|148636
1661261700000|2022-08-23 13:35:00|80.33|80.27|80.18|80.13|80.4|80.37|80.18|80.12|96170
1661262000000|2022-08-23 13:40:00|80.19|80.14|80.08|80.07|80.3|80.25|80.08|80.05|37175
1661262300000|2022-08-23 13:45:00|80.1|80.04|80.29|80.25|80.42|80.37|80.1|80.01|187986
1661262600000|2022-08-23 13:50:00|80.3|80.24|80.41|80.38|80.46|80.42|80.23|80.2|165600
1661262900000|2022-08-23 13:55:00|80.4|80.37|80.35|80.31|80.48|80.43|80.32|80.29|67049
1661263200000|2022-08-23 14:00:00|80.34|80.3|80.24|80.21|80.42|80.4|80.2|80.15|655357
1661263500000|2022-08-23 14:05:00|80.25|80.22|80.51|80.47|80.54|80.49|80.23|80.21|184494
1661263800000|2022-08-23 14:10:00|80.5|80.48|80.56|80.53|80.71|80.66|80.49|80.48|115929
1661264100000|2022-08-23 14:15:00|80.55|80.51|80.46|80.42|80.61|80.57|80.45|80.4|74443
1661264400000|2022-08-23 14:20:00|80.45|80.4|80.31|80.26|80.47|80.44|80.3|80.25|222557
1661264700000|2022-08-23 14:25:00|80.3|80.25|80.1|80.07|80.32|80.28|80.09|80.04|129452
1661265000000|2022-08-23 14:30:00|80.09|80.08|80.17|80.14|80.18|80.15|80.04|80.01|51749
1661265300000|2022-08-23 14:35:00|80.16|80.15|80.02|80.01|80.16|80.15|80.02|80|216136
1661265600000|2022-08-23 14:40:00|80.01|80|80.1|80.09|80.14|80.1|80.01|79.96|970082
1661265900000|2022-08-23 14:45:00|80.12|80.1|80.07|80.05|80.16|80.11|80.04|80.02|65398
1661266200000|2022-08-23 14:50:00|80.08|80.04|80.04|80|80.14|80.11|80.01|79.98|333160
1661266500000|2022-08-23 14:55:00|80.03|80.01|80.01|80|80.05|80.04|80.01|80|235742
1661266800000|2022-08-23 15:00:00|80.03|80.01|80.12|80.11|80.18|80.14|80.01|79.99|666696
1661267100000|2022-08-23 15:05:00|80.11|80.09|80.12|80.1|80.14|80.12|80.02|80|101319
1661267400000|2022-08-23 15:10:00|80.11|80.11|80.23|80.21|80.27|80.24|80.08|80.05|338562
1661267700000|2022-08-23 15:15:00|80.22|80.2|80.13|80.11|80.27|80.24|80.12|80.08|171133
1661268000000|2022-08-23 15:20:00|80.14|80.1|80.06|80.02|80.15|80.13|80.03|80|145321
1661268300000|2022-08-23 15:25:00|80.05|80.01|80.03|80.01|80.1|80.08|80.02|80|310492
1661324400000|2022-08-24 07:00:00|80.15|80|80.08|79.95|80.15|80.01|79.67|79.65|1605948
1661324700000|2022-08-24 07:05:00|80.04|79.96|79.73|79.63|80.13|80.12|79.73|79.61|211486
1661325000000|2022-08-24 07:10:00|79.72|79.62|79.7|79.63|80.04|79.98|79.59|79.5|260495
1661325300000|2022-08-24 07:15:00|79.69|79.64|79.28|79.2|79.69|79.64|79.22|79.15|736056
1661325600000|2022-08-24 07:20:00|79.3|79.21|79.37|79.3|79.45|79.37|79.23|79.16|186523
1661325900000|2022-08-24 07:25:00|79.36|79.29|79.25|79.18|79.37|79.31|79.16|79.12|160265
1661326200000|2022-08-24 07:30:00|79.22|79.17|78.9|78.85|79.22|79.18|78.76|78.68|732055
1661326500000|2022-08-24 07:35:00|78.89|78.84|79.05|79.02|79.19|79.1|78.83|78.77|352239
1661326800000|2022-08-24 07:40:00|79.11|79.03|79.23|79.17|79.3|79.23|79.05|79.01|98975
1661327100000|2022-08-24 07:45:00|79.22|79.18|79.2|79.16|79.22|79.18|79.05|78.96|122038
1661327400000|2022-08-24 07:50:00|79.19|79.15|79.01|78.95|79.19|79.15|78.94|78.86|204005
1661327700000|2022-08-24 07:55:00|79|78.96|78.95|78.89|79.05|78.98|78.89|78.81|102930
1661328000000|2022-08-24 08:00:00|78.94|78.88|79.07|79|79.23|79.17|78.93|78.86|152020
1661328300000|2022-08-24 08:05:00|79.08|79.01|79.35|79.29|79.35|79.3|79.06|79|147513
1661328600000|2022-08-24 08:10:00|79.34|79.28|79.63|79.58|79.63|79.58|79.31|79.28|165248
1661328900000|2022-08-24 08:15:00|79.62|79.57|79.26|79.19|79.63|79.58|79.12|79.05|128275
1661329200000|2022-08-24 08:20:00|79.25|79.18|79.5|79.42|79.5|79.43|79.19|79.12|91509
1661329500000|2022-08-24 08:25:00|79.49|79.43|79.46|79.41|79.61|79.55|79.46|79.39|236163
1661329800000|2022-08-24 08:30:00|79.49|79.42|79.73|79.67|79.75|79.68|79.49|79.41|95676
1661330100000|2022-08-24 08:35:00|79.74|79.7|79.53|79.46|79.74|79.7|79.53|79.46|50326
1661330400000|2022-08-24 08:40:00|79.52|79.47|79.33|79.29|79.57|79.52|79.33|79.25|118334
1661330700000|2022-08-24 08:45:00|79.34|79.3|79.67|79.61|79.67|79.63|79.34|79.3|53056
1661331000000|2022-08-24 08:50:00|79.66|79.6|79.59|79.53|79.67|79.63|79.5|79.42|134046
1661331300000|2022-08-24 08:55:00|79.58|79.54|79.66|79.62|79.66|79.62|79.5|79.44|117315
1661331600000|2022-08-24 09:00:00|79.65|79.61|79.93|79.87|79.96|79.89|79.64|79.58|97283
1661331900000|2022-08-24 09:05:00|79.92|79.86|79.72|79.68|79.93|79.86|79.7|79.63|8536
1661332200000|2022-08-24 09:10:00|79.73|79.67|79.72|79.67|79.88|79.83|79.69|79.62|92241
1661332500000|2022-08-24 09:15:00|79.73|79.66|79.54|79.49|79.73|79.68|79.54|79.49|97231
1661332800000|2022-08-24 09:20:00|79.55|79.5|79.53|79.49|79.62|79.58|79.51|79.49|61209
1661333100000|2022-08-24 09:25:00|79.52|79.5|79.47|79.4|79.61|79.56|79.35|79.3|187726
1661333400000|2022-08-24 09:30:00|79.46|79.39|79.24|79.18|79.46|79.4|79.23|79.16|47414
1661333700000|2022-08-24 09:35:00|79.25|79.19|79.31|79.25|79.34|79.29|79.16|79.09|43661
1661334000000|2022-08-24 09:40:00|79.33|79.24|79.24|79.21|79.38|79.32|79.24|79.2|59757
1661334300000|2022-08-24 09:45:00|79.23|79.2|79.29|79.24|79.32|79.26|79.09|79.03|94392
1661334600000|2022-08-24 09:50:00|79.28|79.25|79.48|79.44|79.48|79.44|79.28|79.24|53048
1661334900000|2022-08-24 09:55:00|79.47|79.45|79.37|79.33|79.53|79.48|79.37|79.31|83168
1661335200000|2022-08-24 10:00:00|79.38|79.32|79.47|79.42|79.5|79.44|79.37|79.31|140159
1661335500000|2022-08-24 10:05:00|79.48|79.43|79.52|79.49|79.53|79.51|79.44|79.39|47755
1661335800000|2022-08-24 10:10:00|79.53|79.5|79.6|79.56|79.67|79.61|79.47|79.42|74975
1661336100000|2022-08-24 10:15:00|79.59|79.55|79.68|79.63|79.73|79.67|79.56|79.52|91701
1661336400000|2022-08-24 10:20:00|79.67|79.65|79.69|79.64|79.85|79.82|79.66|79.62|217180
1661336700000|2022-08-24 10:25:00|79.68|79.65|79.71|79.68|79.78|79.72|79.61|79.57|120957
1661337000000|2022-08-24 10:30:00|79.72|79.69|79.66|79.6|79.83|79.76|79.58|79.54|252285
1661337300000|2022-08-24 10:35:00|79.65|79.58|79.66|79.63|79.73|79.67|79.61|79.54|94343
1661337600000|2022-08-24 10:40:00|79.65|79.62|79.65|79.6|79.71|79.66|79.59|79.52|84093
1661337900000|2022-08-24 10:45:00|79.64|79.61|79.57|79.53|79.71|79.65|79.57|79.53|39770
1661338200000|2022-08-24 10:50:00|79.58|79.54|79.56|79.52|79.67|79.62|79.56|79.5|58133
1661338500000|2022-08-24 10:55:00|79.55|79.53|79.63|79.58|79.7|79.66|79.55|79.51|34298
1661338800000|2022-08-24 11:00:00|79.64|79.59|79.7|79.66|79.72|79.67|79.63|79.57|20171
1661339100000|2022-08-24 11:05:00|79.69|79.65|79.92|79.88|79.92|79.9|79.68|79.65|69590
1661339400000|2022-08-24 11:10:00|79.91|79.87|80.02|79.98|80.07|80.01|79.91|79.87|115521
1661339700000|2022-08-24 11:15:00|80|79.97|80.05|80|80.09|80.03|79.9|79.84|66040
1661340000000|2022-08-24 11:20:00|80.06|80.01|80.29|80.24|80.32|80.27|80.06|80.01|71698
1661340300000|2022-08-24 11:25:00|80.27|80.23|80.23|80.2|80.31|80.25|80.14|80.11|74595
1661340600000|2022-08-24 11:30:00|80.25|80.19|80.13|80.06|80.25|80.23|80.12|80.05|36333
1661340900000|2022-08-24 11:35:00|80.14|80.07|80.06|80.01|80.19|80.15|80.05|80|50911
1661341200000|2022-08-24 11:40:00|80.05|80|80.12|80.07|80.17|80.1|80|79.98|106392
1661341500000|2022-08-24 11:45:00|80.11|80.05|80.33|80.28|80.37|80.31|80.1|80.04|151877
1661341800000|2022-08-24 11:50:00|80.32|80.27|80.17|80.12|80.32|80.27|80.11|80.05|13260
1661342100000|2022-08-24 11:55:00|80.16|80.13|80.05|80.01|80.16|80.13|80.04|80|18586
1661342400000|2022-08-24 12:00:00|80.07|80.02|80.13|80.08|80.14|80.1|80.04|80|35219
1661342700000|2022-08-24 12:05:00|80.12|80.07|80.06|80.03|80.13|80.07|80.01|79.98|191950
1661343000000|2022-08-24 12:10:00|80.05|80.01|80.05|80.01|80.12|80.07|79.97|79.92|70768
1661343300000|2022-08-24 12:15:00|80.06|80.02|79.83|79.8|80.08|80.04|79.83|79.8|64612
1661343600000|2022-08-24 12:20:00|79.82|79.79|79.69|79.63|79.9|79.84|79.68|79.63|65433
1661343900000|2022-08-24 12:25:00|79.68|79.64|79.86|79.77|79.95|79.77|79.68|79.63|174747
1661344200000|2022-08-24 12:30:00|79.85|79.78|79.62|79.6|79.86|79.79|79.56|79.5|268494
1661344500000|2022-08-24 12:35:00|79.61|79.59|79.43|79.4|79.62|79.6|79.43|79.4|147033
1661344800000|2022-08-24 12:40:00|79.42|79.37|79.38|79.35|79.45|79.42|79.33|79.27|250126
1661345100000|2022-08-24 12:45:00|79.37|79.33|79.52|79.46|79.54|79.48|79.28|79.24|121414
1661345400000|2022-08-24 12:50:00|79.49|79.45|79.55|79.5|79.56|79.5|79.43|79.36|28461
1661345700000|2022-08-24 12:55:00|79.54|79.49|79.63|79.6|79.63|79.6|79.46|79.41|164612
1661346000000|2022-08-24 13:00:00|79.62|79.61|79.56|79.5|79.67|79.64|79.56|79.5|158724
1661346300000|2022-08-24 13:05:00|79.55|79.51|79.44|79.4|79.56|79.51|79.4|79.34|56943
1661346600000|2022-08-24 13:10:00|79.45|79.41|79.53|79.49|79.56|79.5|79.31|79.26|388406
1661346900000|2022-08-24 13:15:00|79.54|79.5|79.46|79.42|79.63|79.57|79.42|79.36|47927
1661347200000|2022-08-24 13:20:00|79.49|79.43|79.29|79.24|79.53|79.47|79.25|79.21|309241
1661347500000|2022-08-24 13:25:00|79.28|79.22|79.27|79.25|79.32|79.26|79.22|79.2|67690
1661347800000|2022-08-24 13:30:00|79.26|79.23|79.29|79.25|79.39|79.34|79.21|79.17|210227
1661348100000|2022-08-24 13:35:00|79.28|79.24|79.52|79.48|79.54|79.49|79.26|79.23|153426
1661348400000|2022-08-24 13:40:00|79.51|79.49|79.58|79.53|79.7|79.61|79.45|79.4|512614
1661348700000|2022-08-24 13:45:00|79.59|79.54|79.52|79.46|79.69|79.65|79.52|79.46|333423
1661349000000|2022-08-24 13:50:00|79.51|79.45|79.53|79.5|79.58|79.56|79.37|79.33|351858
1661349300000|2022-08-24 13:55:00|79.52|79.49|79.49|79.46|79.57|79.52|79.41|79.38|74626
1661349600000|2022-08-24 14:00:00|79.48|79.44|79.57|79.54|79.64|79.6|79.45|79.41|191654
1661349900000|2022-08-24 14:05:00|79.56|79.55|79.55|79.5|79.6|79.56|79.41|79.36|164415
1661350200000|2022-08-24 14:10:00|79.58|79.51|79.71|79.68|79.76|79.71|79.58|79.51|247100
1661350500000|2022-08-24 14:15:00|79.7|79.69|79.77|79.75|79.83|79.81|79.61|79.59|229789
1661350800000|2022-08-24 14:20:00|79.79|79.76|79.63|79.61|79.82|79.78|79.59|79.57|76917
1661351100000|2022-08-24 14:25:00|79.66|79.62|79.71|79.68|79.74|79.69|79.63|79.59|52656
1661351400000|2022-08-24 14:30:00|79.73|79.69|79.78|79.75|79.9|79.86|79.65|79.6|318688
1661351700000|2022-08-24 14:35:00|79.8|79.76|79.75|79.74|79.83|79.78|79.75|79.73|107681
1661352000000|2022-08-24 14:40:00|79.74|79.72|79.62|79.6|79.74|79.74|79.58|79.55|88021
1661352300000|2022-08-24 14:45:00|79.64|79.61|79.67|79.66|79.69|79.66|79.61|79.58|115512
1661352600000|2022-08-24 14:50:00|79.66|79.64|79.65|79.61|79.73|79.7|79.61|79.57|93430
1661352900000|2022-08-24 14:55:00|79.64|79.62|79.91|79.88|79.96|79.93|79.61|79.57|236651
1661353200000|2022-08-24 15:00:00|79.89|79.89|79.97|79.95|80|79.96|79.84|79.81|205341
1661353500000|2022-08-24 15:05:00|79.96|79.93|80.1|80.06|80.23|80.09|79.9|79.86|362362
1661353800000|2022-08-24 15:10:00|80.09|80.07|80.17|80.12|80.19|80.14|80.04|80|69116
1661354100000|2022-08-24 15:15:00|80.2|80.11|80.07|80.04|80.25|80.19|80.07|80.02|162276
1661354400000|2022-08-24 15:20:00|80.06|80.02|80.13|80.11|80.19|80.14|80.03|80|169753
1661354700000|2022-08-24 15:25:00|80.14|80.12|80.2|80.18|80.23|80.18|80.08|80.04|156552
1661410800000|2022-08-25 07:00:00|80.22|80.2|80.37|80.28|80.4|80.35|80.09|80|851183
1661411100000|2022-08-25 07:05:00|80.36|80.27|80.87|80.74|81.1|80.98|80.28|80.18|432786
1661411400000|2022-08-25 07:10:00|80.9|80.78|81.56|81.46|81.68|81.61|80.9|80.78|223549
1661411700000|2022-08-25 07:15:00|81.57|81.45|81.64|81.53|81.82|81.73|81.46|81.33|234218
1661412000000|2022-08-25 07:20:00|81.63|81.52|81.67|81.61|81.74|81.64|81.55|81.47|181046
1661412300000|2022-08-25 07:25:00|81.66|81.57|81.67|81.61|81.69|81.63|81.58|81.5|55317
1661412600000|2022-08-25 07:30:00|81.66|81.59|81.18|81.14|81.66|81.59|81.16|81.08|233626
1661412900000|2022-08-25 07:35:00|81.17|81.13|81.23|81.18|81.41|81.32|81.12|81.03|100538
1661413200000|2022-08-25 07:40:00|81.22|81.17|81.25|81.21|81.31|81.23|81.14|81.08|124942
1661413500000|2022-08-25 07:45:00|81.27|81.22|81.17|81.11|81.31|81.24|81.08|81.04|141549
1661413800000|2022-08-25 07:50:00|81.16|81.09|81.05|81|81.17|81.09|81.03|81|30327
1661414100000|2022-08-25 07:55:00|81.03|81.01|81.05|80.99|81.12|81.06|80.99|80.95|109972
1661414400000|2022-08-25 08:00:00|81.07|80.98|81.06|81|81.18|81.11|81.03|80.97|81935
1661414700000|2022-08-25 08:05:00|81.05|81.01|81.16|81.12|81.28|81.21|81.04|81.01|53021
1661415000000|2022-08-25 08:10:00|81.17|81.13|81.25|81.2|81.36|81.3|81.17|81.1|60577
1661415300000|2022-08-25 08:15:00|81.24|81.17|80.95|80.9|81.25|81.17|80.88|80.81|44450
1661415600000|2022-08-25 08:20:00|80.94|80.89|81|80.96|81.06|81.01|80.94|80.89|21414
1661415900000|2022-08-25 08:25:00|80.99|80.97|80.86|80.81|81.03|80.99|80.85|80.79|55836
1661416200000|2022-08-25 08:30:00|80.85|80.82|81.03|80.99|81.04|81|80.83|80.78|44004
1661416500000|2022-08-25 08:35:00|81.06|81|81.04|80.99|81.16|81.09|81.02|80.96|88796
1661416800000|2022-08-25 08:40:00|81.05|81|81.24|81.18|81.25|81.2|81.04|80.99|10656
1661417100000|2022-08-25 08:45:00|81.25|81.19|81.29|81.23|81.37|81.31|81.25|81.19|79512
1661417400000|2022-08-25 08:50:00|81.27|81.22|81.22|81.17|81.3|81.25|81.17|81.13|9746
1661417700000|2022-08-25 08:55:00|81.23|81.18|81.31|81.27|81.38|81.33|81.19|81.13|23327
1661418000000|2022-08-25 09:00:00|81.33|81.28|81.17|81.13|81.37|81.32|81.17|81.11|76874
1661418300000|2022-08-25 09:05:00|81.16|81.14|81.17|81.13|81.17|81.15|81.16|81.13|17812
1661418600000|2022-08-25 09:10:00|81.16|81.11|81.12|81.1|81.18|81.15|81.11|81.08|77164
1661418900000|2022-08-25 09:15:00|81.14|81.08|80.97|80.93|81.14|81.09|80.97|80.93|45060
1661419200000|2022-08-25 09:20:00|80.96|80.91|80.73|80.68|80.96|80.91|80.73|80.67|13218
1661419500000|2022-08-25 09:25:00|80.72|80.69|80.55|80.51|80.72|80.69|80.55|80.5|22567
1661419800000|2022-08-25 09:30:00|80.57|80.52|80.45|80.4|80.59|80.55|80.44|80.38|60484
1661420100000|2022-08-25 09:35:00|80.47|80.39|80.27|80.22|80.47|80.41|80.23|80.18|100136
1661420400000|2022-08-25 09:40:00|80.29|80.23|80.29|80.24|80.42|80.35|80.25|80.19|13386
1661420700000|2022-08-25 09:45:00|80.28|80.22|80.07|80.04|80.34|80.28|80.06|80|72624
1661421000000|2022-08-25 09:50:00|80.1|80.02|80.2|80.16|80.23|80.18|80.06|80|94552
1661421300000|2022-08-25 09:55:00|80.23|80.18|80.11|80.06|80.29|80.22|80.05|80|27344
1661421600000|2022-08-25 10:00:00|80.14|80.05|80.2|80.15|80.29|80.23|80.13|80.04|49235
1661421900000|2022-08-25 10:05:00|80.21|80.16|80.19|80.15|80.31|80.27|80.16|80.12|19671
1661422200000|2022-08-25 10:10:00|80.18|80.14|80.34|80.29|80.35|80.29|80.18|80.13|49245
1661422500000|2022-08-25 10:15:00|80.33|80.27|80.3|80.28|80.4|80.34|80.3|80.26|33367
1661422800000|2022-08-25 10:20:00|80.29|80.26|80.5|80.46|80.54|80.49|80.27|80.21|40357
1661423100000|2022-08-25 10:25:00|80.49|80.44|80.44|80.39|80.54|80.49|80.42|80.38|21924
1661423400000|2022-08-25 10:30:00|80.45|80.4|80.56|80.51|80.59|80.54|80.43|80.38|37797
1661423700000|2022-08-25 10:35:00|80.57|80.52|80.55|80.5|80.59|80.54|80.47|80.42|35635
1661424000000|2022-08-25 10:40:00|80.54|80.52|80.68|80.63|80.69|80.64|80.54|80.52|17312
1661424300000|2022-08-25 10:45:00|80.67|80.64|80.61|80.56|80.74|80.7|80.56|80.52|55633
1661424600000|2022-08-25 10:50:00|80.63|80.57|80.68|80.63|80.72|80.67|80.57|80.51|31173
1661424900000|2022-08-25 10:55:00|80.67|80.64|80.71|80.67|80.79|80.74|80.67|80.63|91158
1661425200000|2022-08-25 11:00:00|80.72|80.68|80.89|80.87|80.95|80.89|80.72|80.67|149401
1661425500000|2022-08-25 11:05:00|80.91|80.88|80.87|80.82|81.08|81.04|80.85|80.82|161124
1661425800000|2022-08-25 11:10:00|80.88|80.83|80.99|80.95|81.01|80.95|80.84|80.78|97057
1661426100000|2022-08-25 11:15:00|80.98|80.93|80.87|80.84|81.02|80.98|80.8|80.76|115219
1661426400000|2022-08-25 11:20:00|80.86|80.85|80.63|80.6|80.87|80.86|80.63|80.59|64667
1661426700000|2022-08-25 11:25:00|80.64|80.59|80.66|80.64|80.76|80.71|80.59|80.53|156739
1661427000000|2022-08-25 11:30:00|80.65|80.62|80.56|80.52|80.65|80.62|80.5|80.46|36242
1661427300000|2022-08-25 11:35:00|80.55|80.5|80.56|80.52|80.65|80.6|80.51|80.46|12825
1661427600000|2022-08-25 11:40:00|80.55|80.53|80.53|80.48|80.65|80.59|80.52|80.47|14497
1661427900000|2022-08-25 11:45:00|80.52|80.46|80.64|80.58|80.64|80.6|80.48|80.43|30697
1661428200000|2022-08-25 11:50:00|80.63|80.57|80.54|80.5|80.63|80.58|80.5|80.46|22596
1661428500000|2022-08-25 11:55:00|80.55|80.51|80.57|80.52|80.62|80.57|80.49|80.44|17649
1661428800000|2022-08-25 12:00:00|80.58|80.53|80.67|80.63|80.69|80.64|80.55|80.5|16841
1661429100000|2022-08-25 12:05:00|80.69|80.62|80.57|80.52|80.72|80.68|80.55|80.51|25244
1661429400000|2022-08-25 12:10:00|80.58|80.53|80.57|80.51|80.6|80.56|80.51|80.46|49685
1661429700000|2022-08-25 12:15:00|80.56|80.52|80.47|80.45|80.56|80.52|80.45|80.42|133250
1661430000000|2022-08-25 12:20:00|80.46|80.43|80.52|80.5|80.57|80.52|80.43|80.37|26923
1661430300000|2022-08-25 12:25:00|80.53|80.51|80.76|80.65|80.77|80.68|80.53|80.51|101411
1661430600000|2022-08-25 12:30:00|80.7|80.66|80.59|80.55|80.77|80.67|80.59|80.55|22547
1661430900000|2022-08-25 12:35:00|80.6|80.56|80.48|80.43|80.64|80.62|80.47|80.41|80320
1661431200000|2022-08-25 12:40:00|80.47|80.42|80.4|80.36|80.59|80.54|80.39|80.34|59661
1661431500000|2022-08-25 12:45:00|80.41|80.35|80.37|80.33|80.46|80.41|80.29|80.23|33014
1661431800000|2022-08-25 12:50:00|80.36|80.31|80.36|80.32|80.38|80.33|80.29|80.24|13254
1661432100000|2022-08-25 12:55:00|80.38|80.33|80.45|80.43|80.51|80.46|80.34|80.3|13296
1661432400000|2022-08-25 13:00:00|80.44|80.41|80.24|80.2|80.48|80.44|80.23|80.2|39232
1661432700000|2022-08-25 13:05:00|80.25|80.18|80.24|80.2|80.3|80.24|80.12|80.07|23266
1661433000000|2022-08-25 13:10:00|80.23|80.19|80.18|80.16|80.27|80.23|80.18|80.14|20822
1661433300000|2022-08-25 13:15:00|80.17|80.14|80.06|80.01|80.24|80.18|80.05|80|77073
1661433600000|2022-08-25 13:20:00|80.05|80|80.08|80.03|80.11|80.07|80.04|80|46782
1661433900000|2022-08-25 13:25:00|80.09|80.04|80.04|80.01|80.14|80.1|79.98|79.93|119869
1661434200000|2022-08-25 13:30:00|80.03|80|79.97|79.91|80.14|80.09|79.86|79.81|177209
1661434500000|2022-08-25 13:35:00|79.96|79.9|80.15|80.11|80.18|80.14|79.96|79.9|81083
1661434800000|2022-08-25 13:40:00|80.17|80.12|80.38|80.34|80.4|80.37|80.14|80.09|83712
1661435100000|2022-08-25 13:45:00|80.37|80.33|80.61|80.58|80.63|80.6|80.33|80.29|84756
1661435400000|2022-08-25 13:50:00|80.62|80.57|80.64|80.61|80.7|80.67|80.52|80.47|57164
1661435700000|2022-08-25 13:55:00|80.66|80.62|80.83|80.81|80.89|80.82|80.65|80.61|60065
1661436000000|2022-08-25 14:00:00|80.85|80.82|80.8|80.78|81.04|80.98|80.79|80.76|152775
1661436300000|2022-08-25 14:05:00|80.81|80.79|80.85|80.83|80.96|80.91|80.76|80.71|61311
1661436600000|2022-08-25 14:10:00|80.84|80.81|80.77|80.74|80.84|80.81|80.63|80.59|182917
1661436900000|2022-08-25 14:15:00|80.76|80.75|80.77|80.71|81.01|80.94|80.72|80.69|275913
1661437200000|2022-08-25 14:20:00|80.75|80.7|81.02|80.97|81.02|80.97|80.72|80.68|42728
1661437500000|2022-08-25 14:25:00|81.03|80.98|81.09|81.06|81.09|81.06|80.98|80.93|72663
1661437800000|2022-08-25 14:30:00|81.12|81.07|81.16|81.12|81.19|81.16|81.04|81.01|35451
1661438100000|2022-08-25 14:35:00|81.15|81.13|81.22|81.19|81.38|81.33|81.14|81.12|185849
1661438400000|2022-08-25 14:40:00|81.23|81.2|81.26|81.25|81.51|81.41|81.21|81.17|285090
1661438700000|2022-08-25 14:45:00|81.27|81.24|81.13|81.11|81.3|81.24|81.12|81.06|66259
1661439000000|2022-08-25 14:50:00|81.14|81.13|80.9|80.87|81.18|81.14|80.88|80.82|156529
1661439300000|2022-08-25 14:55:00|80.89|80.84|80.97|80.94|81.07|81.03|80.85|80.81|46345
1661439600000|2022-08-25 15:00:00|80.98|80.95|80.77|80.75|81|80.97|80.7|80.65|164580
1661439900000|2022-08-25 15:05:00|80.76|80.74|80.63|80.58|80.76|80.74|80.59|80.54|241636
1661440200000|2022-08-25 15:10:00|80.62|80.59|80.58|80.54|80.7|80.67|80.57|80.52|55158
1661440500000|2022-08-25 15:15:00|80.57|80.55|80.5|80.48|80.59|80.58|80.49|80.45|166545
1661440800000|2022-08-25 15:20:00|80.52|80.49|80.36|80.33|80.53|80.49|80.31|80.27|150369
1661441100000|2022-08-25 15:25:00|80.35|80.3|80.53|80.52|80.58|80.55|80.33|80.3|191709
1661497200000|2022-08-26 07:00:00|81.19|81.07|80.63|80.53|81.24|81.12|80.57|80.48|294646
1661497500000|2022-08-26 07:05:00|80.68|80.54|80.84|80.77|80.93|80.85|80.67|80.54|113449
1661497800000|2022-08-26 07:10:00|80.83|80.76|80.69|80.63|81.04|80.95|80.69|80.6|125503
1661498100000|2022-08-26 07:15:00|80.68|80.64|80.78|80.72|80.81|80.75|80.61|80.53|214818
1661498400000|2022-08-26 07:20:00|80.81|80.71|80.95|80.88|80.98|80.9|80.76|80.7|66472
1661498700000|2022-08-26 07:25:00|80.94|80.86|81.09|81.05|81.24|81.18|80.94|80.86|34804
1661499000000|2022-08-26 07:30:00|81.12|81.06|81.24|81.2|81.24|81.2|81.07|81.03|133309
1661499300000|2022-08-26 07:35:00|81.23|81.18|81.18|81.13|81.24|81.18|80.95|80.92|61499
1661499600000|2022-08-26 07:40:00|81.17|81.14|80.93|80.87|81.2|81.15|80.91|80.86|224017
1661499900000|2022-08-26 07:45:00|80.92|80.88|81.02|80.96|81.11|81.05|80.91|80.85|49166
1661500200000|2022-08-26 07:50:00|81.01|80.97|81.26|81.21|81.28|81.22|80.96|80.91|127052
1661500500000|2022-08-26 07:55:00|81.27|81.22|81.28|81.24|81.3|81.27|81.16|81.1|16283
1661500800000|2022-08-26 08:00:00|81.27|81.23|81.14|81.1|81.27|81.23|81.07|81.04|160102
1661501100000|2022-08-26 08:05:00|81.13|81.07|81.18|81.13|81.2|81.14|81.05|81|12666
1661501400000|2022-08-26 08:10:00|81.17|81.1|80.99|80.96|81.17|81.1|80.91|80.86|297359
1661501700000|2022-08-26 08:15:00|80.98|80.95|80.89|80.85|80.98|80.95|80.81|80.77|81313
1661502000000|2022-08-26 08:20:00|80.9|80.86|80.71|80.67|80.94|80.89|80.67|80.61|57023
1661502300000|2022-08-26 08:25:00|80.7|80.66|80.65|80.59|80.77|80.71|80.63|80.58|26459
1661502600000|2022-08-26 08:30:00|80.64|80.6|80.88|80.83|80.92|80.86|80.55|80.51|26901
1661502900000|2022-08-26 08:35:00|80.87|80.84|80.83|80.78|80.95|80.88|80.77|80.7|19678
1661503200000|2022-08-26 08:40:00|80.84|80.79|80.87|80.81|80.87|80.83|80.75|80.69|62276
1661503500000|2022-08-26 08:45:00|80.88|80.82|81.06|81.01|81.11|81.06|80.88|80.81|92842
1661503800000|2022-08-26 08:50:00|81.05|81|80.92|80.89|81.06|81.01|80.92|80.84|19289
1661504100000|2022-08-26 08:55:00|80.91|80.87|80.92|80.89|80.95|80.89|80.89|80.83|1339
1661504400000|2022-08-26 09:00:00|80.91|80.9|80.91|80.87|80.95|80.9|80.89|80.87|14754
1661504700000|2022-08-26 09:05:00|80.9|80.88|80.95|80.9|80.97|80.94|80.89|80.87|17835
1661505000000|2022-08-26 09:10:00|80.94|80.89|80.83|80.79|80.98|80.94|80.79|80.73|145175
1661505300000|2022-08-26 09:15:00|80.82|80.78|80.74|80.7|80.83|80.8|80.7|80.65|46801
1661505600000|2022-08-26 09:20:00|80.75|80.71|80.59|80.55|80.78|80.74|80.58|80.54|33115
1661505900000|2022-08-26 09:25:00|80.62|80.54|80.62|80.57|80.69|80.64|80.56|80.51|20363
1661506200000|2022-08-26 09:30:00|80.61|80.58|80.68|80.63|80.69|80.64|80.53|80.5|47210
1661506500000|2022-08-26 09:35:00|80.69|80.64|80.89|80.85|80.9|80.85|80.68|80.63|180067
1661506800000|2022-08-26 09:40:00|80.86|80.83|80.81|80.76|80.9|80.86|80.79|80.76|64843
1661507100000|2022-08-26 09:45:00|80.8|80.77|80.6|80.54|80.83|80.8|80.6|80.54|24734
1661507400000|2022-08-26 09:50:00|80.59|80.55|80.58|80.55|80.66|80.6|80.58|80.53|11033
1661507700000|2022-08-26 09:55:00|80.59|80.56|80.63|80.59|80.63|80.59|80.44|80.4|68161
1661508000000|2022-08-26 10:00:00|80.62|80.57|80.67|80.62|80.75|80.69|80.6|80.54|23622
1661508300000|2022-08-26 10:05:00|80.68|80.63|80.65|80.61|80.69|80.64|80.58|80.54|133155
1661508600000|2022-08-26 10:10:00|80.66|80.62|80.65|80.62|80.71|80.65|80.6|80.57|96659
1661508900000|2022-08-26 10:15:00|80.64|80.61|80.7|80.64|80.71|80.66|80.52|80.47|28683
1661509200000|2022-08-26 10:20:00|80.69|80.62|80.65|80.63|80.7|80.65|80.59|80.54|66626
1661509500000|2022-08-26 10:25:00|80.64|80.61|80.44|80.39|80.66|80.61|80.43|80.39|40052
1661509800000|2022-08-26 10:30:00|80.43|80.4|80.25|80.23|80.43|80.4|80.24|80.22|60643
1661510100000|2022-08-26 10:35:00|80.24|80.22|80.26|80.22|80.26|80.23|80.12|80.06|103392
1661510400000|2022-08-26 10:40:00|80.25|80.23|80.15|80.1|80.27|80.23|80.1|80.05|74804
1661510700000|2022-08-26 10:45:00|80.16|80.11|80.35|80.29|80.36|80.3|80.14|80.08|20015
1661511000000|2022-08-26 10:50:00|80.34|80.28|80.27|80.25|80.43|80.38|80.27|80.21|15039
1661511300000|2022-08-26 10:55:00|80.26|80.23|80.53|80.5|80.55|80.5|80.21|80.16|91074
1661511600000|2022-08-26 11:00:00|80.52|80.49|80.24|80.19|80.52|80.49|80.22|80.16|44158
1661511900000|2022-08-26 11:05:00|80.25|80.2|80.29|80.25|80.3|80.26|80.22|80.16|20691
1661512200000|2022-08-26 11:10:00|80.3|80.24|80.25|80.23|80.34|80.29|80.25|80.21|35654
1661512500000|2022-08-26 11:15:00|80.27|80.24|80.22|80.18|80.31|80.27|80.16|80.12|21801
1661512800000|2022-08-26 11:20:00|80.23|80.19|80.19|80.15|80.26|80.21|80.14|80.1|59348
1661513100000|2022-08-26 11:25:00|80.18|80.13|80.15|80.11|80.25|80.2|80.11|80.09|116798
1661513400000|2022-08-26 11:30:00|80.14|80.1|80.34|80.3|80.39|80.34|80.14|80.1|52335
1661513700000|2022-08-26 11:35:00|80.33|80.31|80.43|80.39|80.46|80.4|80.28|80.23|29409
1661514000000|2022-08-26 11:40:00|80.42|80.38|80.5|80.45|80.56|80.5|80.38|80.33|45791
1661514300000|2022-08-26 11:45:00|80.49|80.44|80.46|80.43|80.51|80.47|80.4|80.37|36887
1661514600000|2022-08-26 11:50:00|80.45|80.44|80.55|80.51|80.55|80.51|80.42|80.39|26378
1661514900000|2022-08-26 11:55:00|80.56|80.52|80.48|80.43|80.59|80.53|80.39|80.33|30036
1661515200000|2022-08-26 12:00:00|80.47|80.41|80.41|80.36|80.56|80.5|80.39|80.35|13376
1661515500000|2022-08-26 12:05:00|80.4|80.37|80.43|80.38|80.46|80.42|80.35|80.33|93556
1661515800000|2022-08-26 12:10:00|80.45|80.39|80.49|80.45|80.5|80.46|80.37|80.32|26002
1661516100000|2022-08-26 12:15:00|80.5|80.44|80.42|80.38|80.51|80.48|80.42|80.37|17990
1661516400000|2022-08-26 12:20:00|80.41|80.37|80.43|80.4|80.45|80.41|80.39|80.34|47446
1661516700000|2022-08-26 12:25:00|80.44|80.41|80.34|80.27|80.46|80.42|80.34|80.27|34310
1661517000000|2022-08-26 12:30:00|80.33|80.28|80.53|80.49|80.6|80.54|80.32|80.19|84469
1661517300000|2022-08-26 12:35:00|80.54|80.5|80.64|80.58|80.65|80.6|80.43|80.39|81599
1661517600000|2022-08-26 12:40:00|80.63|80.59|80.54|80.5|80.66|80.62|80.53|80.5|19250
1661517900000|2022-08-26 12:45:00|80.53|80.51|80.64|80.61|80.66|80.62|80.53|80.5|31288
1661518200000|2022-08-26 12:50:00|80.66|80.62|80.63|80.6|80.66|80.64|80.53|80.5|34076
1661518500000|2022-08-26 12:55:00|80.62|80.61|80.75|80.71|80.8|80.76|80.58|80.54|81867
1661518800000|2022-08-26 13:00:00|80.74|80.73|80.87|80.82|80.9|80.85|80.73|80.68|45643
1661519100000|2022-08-26 13:05:00|80.88|80.83|80.97|80.93|81.06|81.01|80.85|80.81|177313
1661519400000|2022-08-26 13:10:00|80.96|80.94|80.94|80.89|81.01|80.96|80.86|80.8|104100
1661519700000|2022-08-26 13:15:00|80.95|80.9|80.81|80.76|81|80.95|80.79|80.74|98223
1661520000000|2022-08-26 13:20:00|80.8|80.77|80.6|80.57|80.85|80.8|80.6|80.55|103797
1661520300000|2022-08-26 13:25:00|80.59|80.56|80.28|80.23|80.6|80.57|80.27|80.21|146406
1661520600000|2022-08-26 13:30:00|80.27|80.22|80.18|80.16|80.36|80.31|80.14|80.08|200470
1661520900000|2022-08-26 13:35:00|80.2|80.17|80.19|80.16|80.3|80.24|80|79.95|142643
1661521200000|2022-08-26 13:40:00|80.2|80.14|80.12|80.08|80.21|80.16|79.96|79.95|191275
1661521500000|2022-08-26 13:45:00|80.11|80.07|80.04|79.99|80.19|80.13|80.02|79.98|153752
1661521800000|2022-08-26 13:50:00|80.03|79.98|79.98|79.95|80.04|80.01|79.79|79.75|132775
1661522100000|2022-08-26 13:55:00|79.99|79.94|79.95|79.9|80.04|80|79.86|79.81|107161
1661522400000|2022-08-26 14:00:00|79.99|79.89|79.55|79.51|79.99|79.93|79.54|79.5|160885
1661522700000|2022-08-26 14:05:00|79.54|79.5|80.09|80.03|80.13|80.07|79.48|79.42|337035
1661523000000|2022-08-26 14:10:00|80.1|80.05|80.11|80.06|80.14|80.08|79.89|79.83|142136
1661523300000|2022-08-26 14:15:00|80.13|80.07|80.04|80|80.16|80.12|79.89|79.82|201468
1661523600000|2022-08-26 14:20:00|80.05|80.02|79.68|79.63|80.08|80.03|79.62|79.58|263416
1661523900000|2022-08-26 14:25:00|79.67|79.62|79.37|79.33|79.67|79.63|79.3|79.26|335435
1661524200000|2022-08-26 14:30:00|79.36|79.32|79.14|79.1|79.37|79.33|79.12|79.08|218092
1661524500000|2022-08-26 14:35:00|79.13|79.11|78.95|78.92|79.14|79.11|78.83|78.8|807353
1661524800000|2022-08-26 14:40:00|78.94|78.9|78.75|78.72|79.1|79.06|78.71|78.66|1081769
1661525100000|2022-08-26 14:45:00|78.74|78.7|78.93|78.91|79.04|78.99|78.62|78.6|867693
1661525400000|2022-08-26 14:50:00|78.92|78.89|79.04|78.99|79.12|79.06|78.79|78.74|415884
1661525700000|2022-08-26 14:55:00|79.03|79|78.94|78.91|79.06|79.01|78.81|78.76|259027
1661526000000|2022-08-26 15:00:00|78.93|78.9|78.95|78.92|79.03|79.01|78.86|78.81|407678
1661526300000|2022-08-26 15:05:00|78.96|78.93|78.91|78.89|79.17|79.12|78.73|78.72|705851
1661526600000|2022-08-26 15:10:00|78.9|78.88|78.89|78.87|79|78.95|78.82|78.79|446660
1661526900000|2022-08-26 15:15:00|78.91|78.88|78.65|78.63|78.94|78.9|78.65|78.61|530868
1661527200000|2022-08-26 15:20:00|78.64|78.61|78.72|78.7|78.75|78.71|78.57|78.54|583304
1661527500000|2022-08-26 15:25:00|78.74|78.69|78.75|78.72|78.87|78.82|78.72|78.67|454693
1661842800000|2022-08-30 07:00:00|78.76|78.58|78.41|78.3|78.77|78.58|78.24|78.06|840558
1661843100000|2022-08-30 07:05:00|78.35|78.31|79.17|79.09|79.25|79.13|78.32|78.21|580854
1661843400000|2022-08-30 07:10:00|79.16|79.1|79.75|79.63|79.99|79.81|79.16|79.06|326946
1661843700000|2022-08-30 07:15:00|79.79|79.64|79.72|79.66|80.1|79.99|79.71|79.64|289351
1661844000000|2022-08-30 07:20:00|79.71|79.65|79.13|79.04|79.71|79.65|78.93|78.84|222886
1661844300000|2022-08-30 07:25:00|79.12|79.03|79.01|78.94|79.22|79.13|78.88|78.8|162709
1661844600000|2022-08-30 07:30:00|79|78.91|78.95|78.89|79.01|78.98|78.74|78.69|168143
1661844900000|2022-08-30 07:35:00|78.94|78.9|78.94|78.91|79.08|79.03|78.9|78.84|107761
1661845200000|2022-08-30 07:40:00|78.96|78.9|79.33|79.28|79.34|79.31|78.94|78.88|81343
1661845500000|2022-08-30 07:45:00|79.32|79.26|79.85|79.8|79.89|79.82|79.11|79.02|234399
1661845800000|2022-08-30 07:50:00|79.84|79.78|79.61|79.56|79.9|79.82|79.58|79.5|194651
1661846100000|2022-08-30 07:55:00|79.6|79.54|79.49|79.42|79.61|79.57|79.38|79.32|95664
1661846400000|2022-08-30 08:00:00|79.5|79.43|79.73|79.7|79.76|79.7|79.43|79.35|76539
1661846700000|2022-08-30 08:05:00|79.74|79.71|79.89|79.84|79.96|79.93|79.73|79.65|225273
1661847000000|2022-08-30 08:10:00|79.9|79.85|79.72|79.66|80|79.93|79.68|79.6|79705
1661847300000|2022-08-30 08:15:00|79.71|79.65|79.87|79.81|79.96|79.91|79.71|79.65|97070
1661847600000|2022-08-30 08:20:00|79.88|79.79|79.54|79.51|79.89|79.81|79.48|79.41|141351
1661847900000|2022-08-30 08:25:00|79.56|79.52|79.58|79.53|79.69|79.65|79.47|79.41|84729
1661848200000|2022-08-30 08:30:00|79.57|79.52|79.45|79.4|79.61|79.55|79.41|79.34|241514
1661848500000|2022-08-30 08:35:00|79.44|79.39|79.28|79.22|79.48|79.44|79.28|79.21|82967
1661848800000|2022-08-30 08:40:00|79.27|79.23|79.28|79.26|79.3|79.26|79.21|79.15|62909
1661849100000|2022-08-30 08:45:00|79.27|79.25|79.2|79.14|79.3|79.27|79.09|79.06|79569
1661849400000|2022-08-30 08:50:00|79.21|79.15|79.19|79.14|79.35|79.29|79.17|79.12|52345
1661849700000|2022-08-30 08:55:00|79.18|79.12|79.14|79.11|79.21|79.19|79.14|79.09|14517
1661850000000|2022-08-30 09:00:00|79.16|79.12|79.01|78.96|79.18|79.14|78.97|78.91|92577
1661850300000|2022-08-30 09:05:00|79.02|78.97|79.05|79.03|79.15|79.13|79|78.97|46665
1661850600000|2022-08-30 09:10:00|79.06|79.05|79|78.96|79.12|79.09|79|78.94|75722
1661850900000|2022-08-30 09:15:00|79.03|78.97|78.84|78.81|79.03|78.99|78.75|78.68|145479
1661851200000|2022-08-30 09:20:00|78.85|78.84|78.99|78.96|79.01|78.97|78.84|78.81|35047
1661851500000|2022-08-30 09:25:00|78.98|78.94|78.88|78.86|78.99|78.96|78.85|78.82|136716
1661851800000|2022-08-30 09:30:00|78.9|78.87|79|78.95|79.05|79|78.87|78.86|58291
1661852100000|2022-08-30 09:35:00|78.99|78.96|78.93|78.9|79.04|79|78.9|78.84|109434
1661852400000|2022-08-30 09:40:00|78.94|78.88|78.95|78.9|79.02|78.99|78.87|78.82|89860
1661852700000|2022-08-30 09:45:00|78.94|78.91|78.99|78.95|79.01|78.96|78.91|78.86|43380
1661853000000|2022-08-30 09:50:00|79|78.96|79.2|79.17|79.2|79.17|78.95|78.89|53358
1661853300000|2022-08-30 09:55:00|79.21|79.18|79.29|79.26|79.29|79.26|79.2|79.16|46196
1661853600000|2022-08-30 10:00:00|79.28|79.27|79.47|79.42|79.48|79.44|79.26|79.22|157820
1661853900000|2022-08-30 10:05:00|79.48|79.44|79.58|79.52|79.75|79.7|79.47|79.44|147580
1661854200000|2022-08-30 10:10:00|79.59|79.53|79.46|79.42|79.59|79.56|79.42|79.39|45980
1661854500000|2022-08-30 10:15:00|79.45|79.43|79.36|79.31|79.45|79.43|79.31|79.25|99439
1661854800000|2022-08-30 10:20:00|79.35|79.29|79.36|79.35|79.4|79.35|79.29|79.24|83546
1661855100000|2022-08-30 10:25:00|79.37|79.36|79.54|79.5|79.54|79.5|79.29|79.24|113557
1661855400000|2022-08-30 10:30:00|79.53|79.48|79.46|79.43|79.53|79.48|79.38|79.35|56286
1661855700000|2022-08-30 10:35:00|79.47|79.41|79.29|79.27|79.47|79.41|79.29|79.25|53596
1661856000000|2022-08-30 10:40:00|79.28|79.24|79.19|79.16|79.32|79.27|79.13|79.09|101438
1661856300000|2022-08-30 10:45:00|79.2|79.17|79.04|78.99|79.22|79.18|79.02|78.98|127354
1661856600000|2022-08-30 10:50:00|79.03|79.01|79.06|79.04|79.15|79.1|79.03|78.99|53723
1661856900000|2022-08-30 10:55:00|79.05|79.02|79.05|79.01|79.14|79.1|79.04|78.98|37546
1661857200000|2022-08-30 11:00:00|79.06|79|79.22|79.19|79.22|79.2|79.01|78.96|75827
1661857500000|2022-08-30 11:05:00|79.23|79.2|79.09|79.05|79.24|79.2|79.07|79.02|26419
1661857800000|2022-08-30 11:10:00|79.08|79.06|79.33|79.29|79.33|79.32|79.08|79.04|55239
1661858100000|2022-08-30 11:15:00|79.34|79.3|79.53|79.52|79.56|79.52|79.32|79.29|78409
1661858400000|2022-08-30 11:20:00|79.52|79.49|79.36|79.34|79.52|79.52|79.36|79.32|68355
1661858700000|2022-08-30 11:25:00|79.37|79.35|79.44|79.41|79.44|79.42|79.36|79.32|73331
1661859000000|2022-08-30 11:30:00|79.43|79.39|79.59|79.57|79.66|79.62|79.41|79.38|126777
1661859300000|2022-08-30 11:35:00|79.61|79.58|79.53|79.5|79.66|79.64|79.53|79.49|79453
1661859600000|2022-08-30 11:40:00|79.54|79.51|79.6|79.58|79.63|79.59|79.52|79.49|129914
1661859900000|2022-08-30 11:45:00|79.61|79.57|79.63|79.61|79.66|79.63|79.6|79.57|17416
1661860200000|2022-08-30 11:50:00|79.62|79.6|79.6|79.57|79.66|79.64|79.6|79.56|63386
1661860500000|2022-08-30 11:55:00|79.62|79.58|79.77|79.72|79.78|79.73|79.6|79.55|98723
1661860800000|2022-08-30 12:00:00|79.76|79.73|79.99|79.96|80|79.97|79.73|79.7|48691
1661861100000|2022-08-30 12:05:00|80|79.97|79.91|79.88|80.06|79.99|79.91|79.86|85779
1661861400000|2022-08-30 12:10:00|79.92|79.89|80.04|80|80.13|80.1|79.91|79.86|291853
1661861700000|2022-08-30 12:15:00|80.03|80.02|79.95|79.93|80.09|80.07|79.95|79.89|206781
1661862000000|2022-08-30 12:20:00|79.96|79.91|79.87|79.85|79.96|79.94|79.81|79.79|44182
1661862300000|2022-08-30 12:25:00|79.86|79.86|79.7|79.66|79.88|79.86|79.63|79.58|185956
1661862600000|2022-08-30 12:30:00|79.69|79.65|79.44|79.4|79.7|79.65|79.44|79.37|146427
1661862900000|2022-08-30 12:35:00|79.4|79.41|79.29|79.25|79.52|79.49|79.28|79.22|105913
1661863200000|2022-08-30 12:40:00|79.28|79.26|79.07|79.02|79.33|79.29|79.05|79|153269
1661863500000|2022-08-30 12:45:00|79.09|79.03|78.98|78.92|79.15|79.11|78.96|78.9|130033
1661863800000|2022-08-30 12:50:00|78.99|78.93|78.94|78.91|79.1|79.04|78.88|78.84|60155
1661864100000|2022-08-30 12:55:00|78.93|78.9|78.88|78.82|79.01|78.97|78.86|78.8|62136
1661864400000|2022-08-30 13:00:00|78.85|78.8|78.88|78.85|78.99|78.94|78.83|78.8|58192
1661864700000|2022-08-30 13:05:00|78.91|78.86|78.91|78.86|79.02|78.96|78.85|78.81|52085
1661865000000|2022-08-30 13:10:00|78.92|78.82|78.89|78.85|79|78.94|78.74|78.7|49196
1661865300000|2022-08-30 13:15:00|78.88|78.84|79.06|79.03|79.12|79.06|78.87|78.82|47249
1661865600000|2022-08-30 13:20:00|79.05|79.02|79.31|79.25|79.32|79.25|79.05|79.02|49864
1661865900000|2022-08-30 13:25:00|79.3|79.24|79.25|79.22|79.3|79.26|79.23|79.2|52520
1661866200000|2022-08-30 13:30:00|79.24|79.23|79.05|79|79.32|79.28|78.78|78.74|1073353
1661866500000|2022-08-30 13:35:00|79.04|79.01|79.14|79.1|79.2|79.13|78.81|78.77|227800
1661866800000|2022-08-30 13:40:00|79.15|79.11|78.72|78.69|79.2|79.15|78.68|78.65|676931
1661867100000|2022-08-30 13:45:00|78.74|78.68|78.73|78.69|78.86|78.84|78.63|78.6|135943
1661867400000|2022-08-30 13:50:00|78.74|78.68|78.6|78.57|78.82|78.77|78.52|78.49|287598
1661867700000|2022-08-30 13:55:00|78.59|78.56|78.39|78.31|78.6|78.57|78.38|78.3|335666
1661868000000|2022-08-30 14:00:00|78.4|78.29|78.18|78.15|78.52|78.46|78.17|78.12|469179
1661868300000|2022-08-30 14:05:00|78.17|78.13|78.08|78.03|78.32|78.26|78.06|78.01|361190
1661868600000|2022-08-30 14:10:00|78.07|78.04|78.14|78.11|78.21|78.16|77.9|77.87|1343523
1661868900000|2022-08-30 14:15:00|78.13|78.09|78.07|78.03|78.21|78.16|77.83|77.8|570739
1661869200000|2022-08-30 14:20:00|78.06|78.02|78.03|78|78.21|78.18|77.97|77.93|253230
1661869500000|2022-08-30 14:25:00|78.02|77.99|78.24|78.19|78.35|78.3|78.01|77.96|170692
1661869800000|2022-08-30 14:30:00|78.23|78.18|77.94|77.9|78.36|78.31|77.91|77.88|162361
1661870100000|2022-08-30 14:35:00|77.96|77.91|77.89|77.84|78.03|77.98|77.77|77.72|244742
1661870400000|2022-08-30 14:40:00|77.88|77.83|77.82|77.77|77.89|77.86|77.73|77.7|225642
1661870700000|2022-08-30 14:45:00|77.81|77.78|77.55|77.52|77.83|77.78|77.4|77.34|476076
1661871000000|2022-08-30 14:50:00|77.57|77.53|77.98|77.94|77.99|77.96|77.5|77.44|237031
1661871300000|2022-08-30 14:55:00|77.99|77.95|78.22|78.16|78.24|78.18|77.98|77.93|255911
1661871600000|2022-08-30 15:00:00|78.21|78.15|78.18|78.16|78.31|78.27|78.11|78.07|193952
1661871900000|2022-08-30 15:05:00|78.21|78.17|78.21|78.15|78.31|78.26|78.12|78.08|163812
1661872200000|2022-08-30 15:10:00|78.2|78.16|77.92|77.89|78.2|78.17|77.84|77.79|139322
1661872500000|2022-08-30 15:15:00|77.91|77.88|78.06|78.03|78.07|78.03|77.85|77.8|194506
1661872800000|2022-08-30 15:20:00|78.05|78.01|77.93|77.89|78.06|78.02|77.88|77.85|166148
1661873100000|2022-08-30 15:25:00|77.92|77.88|77.9|77.84|77.99|77.95|77.77|77.71|497197
1661929200000|2022-08-31 07:00:00|78.55|78.38|78.28|78.21|78.7|78.4|78.06|78|345310
1661929500000|2022-08-31 07:05:00|78.33|78.22|78.14|78.08|78.42|78.29|78.13|78.03|167086
1661929800000|2022-08-31 07:10:00|78.15|78.09|78.08|78.01|78.27|78.18|78.03|78|244385
1661930100000|2022-08-31 07:15:00|78.07|78.02|77.93|77.9|78.09|78.02|77.91|77.85|137938
1661930400000|2022-08-31 07:20:00|77.92|77.88|78.04|78|78.17|78.12|77.83|77.8|245102
1661930700000|2022-08-31 07:25:00|78.05|78.01|77.71|77.66|78.07|78.02|77.69|77.63|189151
1661931000000|2022-08-31 07:30:00|77.7|77.65|77.44|77.4|77.7|77.65|77.43|77.4|234924
1661931300000|2022-08-31 07:35:00|77.43|77.41|77.12|77.07|77.5|77.45|77.08|77.02|519176
1661931600000|2022-08-31 07:40:00|77.13|77.08|76.98|76.94|77.15|77.1|76.8|76.74|708390
1661931900000|2022-08-31 07:45:00|76.97|76.93|76.76|76.71|77.01|76.99|76.72|76.7|300781
1661932200000|2022-08-31 07:50:00|76.77|76.72|76.67|76.62|76.86|76.8|76.6|76.52|253688
1661932500000|2022-08-31 07:55:00|76.66|76.61|76.58|76.52|76.7|76.66|76.48|76.43|427233
1661932800000|2022-08-31 08:00:00|76.56|76.51|76.62|76.57|76.77|76.73|76.45|76.37|311886
1661933100000|2022-08-31 08:05:00|76.63|76.56|76.44|76.38|76.63|76.58|76.44|76.35|211895
1661933400000|2022-08-31 08:10:00|76.4|76.37|76.45|76.4|76.63|76.57|76.37|76.31|383801
1661933700000|2022-08-31 08:15:00|76.46|76.42|76.67|76.61|76.72|76.67|76.4|76.36|311496
1661934000000|2022-08-31 08:20:00|76.66|76.63|76.42|76.39|76.66|76.63|76.35|76.3|215854
1661934300000|2022-08-31 08:25:00|76.44|76.4|76.5|76.45|76.51|76.45|76.31|76.26|229444
1661934600000|2022-08-31 08:30:00|76.48|76.46|76.59|76.56|76.71|76.65|76.48|76.45|164126
1661934900000|2022-08-31 08:35:00|76.58|76.55|76.95|76.9|76.96|76.9|76.55|76.51|194192
1661935200000|2022-08-31 08:40:00|76.96|76.91|77.2|77.15|77.23|77.2|76.95|76.91|387019
1661935500000|2022-08-31 08:45:00|77.23|77.14|77.49|77.45|77.51|77.48|77.23|77.14|136585
1661935800000|2022-08-31 08:50:00|77.52|77.44|77.47|77.43|77.57|77.53|77.4|77.34|180073
1661936100000|2022-08-31 08:55:00|77.48|77.44|77.62|77.56|77.63|77.59|77.47|77.41|350808
1661936400000|2022-08-31 09:00:00|77.6|77.55|77.39|77.34|77.66|77.58|77.37|77.33|175984
1661936700000|2022-08-31 09:05:00|77.38|77.33|77.19|77.13|77.42|77.36|77.18|77.13|167772
1661937000000|2022-08-31 09:10:00|77.18|77.14|77.09|77.04|77.24|77.19|77.05|77|116534
1661937300000|2022-08-31 09:15:00|77.08|77.06|77.17|77.13|77.27|77.21|77.01|76.95|179544
1661937600000|2022-08-31 09:20:00|77.18|77.14|77.11|77.07|77.24|77.19|77.03|77|54089
1661937900000|2022-08-31 09:25:00|77.1|77.08|76.84|76.8|77.11|77.08|76.84|76.78|136606
1661938200000|2022-08-31 09:30:00|76.86|76.81|76.98|76.94|77|76.97|76.86|76.8|58509
1661938500000|2022-08-31 09:35:00|76.97|76.93|76.83|76.8|77.12|77.06|76.8|76.75|230460
1661938800000|2022-08-31 09:40:00|76.84|76.81|77.03|76.99|77.1|77.05|76.83|76.78|170218
1661939100000|2022-08-31 09:45:00|77.02|77|76.67|76.62|77.02|77|76.67|76.61|183707
1661939400000|2022-08-31 09:50:00|76.68|76.65|76.96|76.91|77|76.96|76.68|76.65|121302
1661939700000|2022-08-31 09:55:00|76.95|76.9|76.98|76.93|77.04|77|76.86|76.8|216158
1661940000000|2022-08-31 10:00:00|76.97|76.92|77.03|77|77.06|77.01|76.78|76.72|161900
1661940300000|2022-08-31 10:05:00|77.02|76.98|76.97|76.95|77.14|77.1|76.95|76.9|34962
1661940600000|2022-08-31 10:10:00|76.99|76.96|77.1|77.06|77.13|77.1|76.96|76.93|215907
1661940900000|2022-08-31 10:15:00|77.09|77.07|77.19|77.15|77.2|77.15|77.07|77.04|106891
1661941200000|2022-08-31 10:20:00|77.18|77.16|77.26|77.22|77.34|77.28|77.13|77.08|107056
1661941500000|2022-08-31 10:25:00|77.25|77.21|77.11|77.07|77.29|77.25|77.11|77.06|70063
1661941800000|2022-08-31 10:30:00|77.12|77.08|76.94|76.91|77.12|77.1|76.9|76.84|115082
1661942100000|2022-08-31 10:35:00|76.96|76.93|76.98|76.94|77.08|77.02|76.94|76.88|81352
1661942400000|2022-08-31 10:40:00|76.99|76.95|77.17|77.12|77.19|77.14|76.97|76.92|140941
1661942700000|2022-08-31 10:45:00|77.16|77.13|77.15|77.11|77.17|77.13|77.01|76.96|154939
1661943000000|2022-08-31 10:50:00|77.18|77.1|77.16|77.11|77.26|77.21|77.09|77.04|205066
1661943300000|2022-08-31 10:55:00|77.17|77.1|76.97|76.92|77.17|77.1|76.93|76.9|104320
1661943600000|2022-08-31 11:00:00|76.96|76.91|77.18|77.12|77.24|77.19|76.9|76.85|134707
1661943900000|2022-08-31 11:05:00|77.17|77.11|77.19|77.16|77.23|77.18|77.08|77.03|112983
1661944200000|2022-08-31 11:10:00|77.18|77.14|77.15|77.1|77.24|77.18|77.07|77|58390
1661944500000|2022-08-31 11:15:00|77.14|77.12|77.43|77.4|77.47|77.42|77.05|76.99|100159
1661944800000|2022-08-31 11:20:00|77.42|77.39|77.38|77.33|77.5|77.44|77.35|77.29|64148
1661945100000|2022-08-31 11:25:00|77.36|77.34|77.41|77.38|77.5|77.45|77.34|77.29|95174
1661945400000|2022-08-31 11:30:00|77.42|77.39|77.32|77.29|77.48|77.45|77.29|77.21|208863
1661945700000|2022-08-31 11:35:00|77.35|77.3|77.19|77.17|77.38|77.35|77.19|77.15|218103
1661946000000|2022-08-31 11:40:00|77.22|77.18|77.29|77.26|77.37|77.32|77.22|77.17|127211
1661946300000|2022-08-31 11:45:00|77.3|77.23|77.42|77.38|77.44|77.4|77.2|77.16|54088
1661946600000|2022-08-31 11:50:00|77.44|77.39|77.52|77.48|77.56|77.5|77.41|77.37|23728
1661946900000|2022-08-31 11:55:00|77.51|77.47|77.42|77.36|77.51|77.47|77.4|77.34|103362
1661947200000|2022-08-31 12:00:00|77.41|77.35|77.44|77.42|77.48|77.44|77.36|77.34|45223
1661947500000|2022-08-31 12:05:00|77.46|77.44|77.31|77.27|77.52|77.48|77.31|77.27|98063
1661947800000|2022-08-31 12:10:00|77.32|77.28|77.45|77.42|77.5|77.45|77.31|77.27|44706
1661948100000|2022-08-31 12:15:00|77.46|77.43|77.53|77.5|77.6|77.56|77.37|77.34|127689
1661948400000|2022-08-31 12:20:00|77.55|77.51|77.56|77.53|77.63|77.59|77.51|77.47|142420
1661948700000|2022-08-31 12:25:00|77.58|77.54|77.68|77.66|77.76|77.7|77.57|77.54|49216
1661949000000|2022-08-31 12:30:00|77.67|77.65|77.66|77.62|77.7|77.65|77.59|77.54|68022
1661949300000|2022-08-31 12:35:00|77.67|77.63|77.67|77.62|77.85|77.83|77.67|77.62|155755
1661949600000|2022-08-31 12:40:00|77.66|77.63|77.59|77.54|77.66|77.63|77.53|77.51|118975
1661949900000|2022-08-31 12:45:00|77.6|77.55|77.73|77.68|77.76|77.7|77.57|77.53|60764
1661950200000|2022-08-31 12:50:00|77.74|77.69|77.73|77.7|77.8|77.75|77.69|77.64|67580
1661950500000|2022-08-31 12:55:00|77.75|77.71|77.77|77.74|77.8|77.75|77.69|77.64|146494
1661950800000|2022-08-31 13:00:00|77.78|77.75|77.79|77.74|77.93|77.87|77.7|77.64|369211
1661951100000|2022-08-31 13:05:00|77.78|77.73|77.81|77.77|77.87|77.84|77.76|77.71|202811
1661951400000|2022-08-31 13:10:00|77.83|77.78|77.77|77.75|77.96|77.9|77.77|77.75|108952
1661951700000|2022-08-31 13:15:00|77.76|77.74|77.74|77.69|77.76|77.74|77.61|77.57|81863
1661952000000|2022-08-31 13:20:00|77.73|77.68|77.6|77.55|77.77|77.72|77.59|77.55|3708863
1661952300000|2022-08-31 13:25:00|77.59|77.54|77.4|77.36|77.61|77.56|77.4|77.35|73714
1661952600000|2022-08-31 13:30:00|77.39|77.35|77.38|77.32|77.45|77.39|77.13|77.08|282323
1661952900000|2022-08-31 13:35:00|77.37|77.31|77.41|77.37|77.49|77.43|77.23|77.17|123124
1661953200000|2022-08-31 13:40:00|77.42|77.38|77.48|77.45|77.57|77.46|77.24|77.22|196044
1661953500000|2022-08-31 13:45:00|77.47|77.43|77.7|77.67|77.8|77.75|77.46|77.43|137063
1661953800000|2022-08-31 13:50:00|77.69|77.66|77.55|77.51|77.78|77.74|77.49|77.45|151035
1661954100000|2022-08-31 13:55:00|77.56|77.52|77.51|77.48|77.64|77.6|77.44|77.4|224045
1661954400000|2022-08-31 14:00:00|77.52|77.47|77.16|77.15|77.52|77.48|77.16|77.13|263535
1661954700000|2022-08-31 14:05:00|77.15|77.13|77.09|77.06|77.34|77.29|77.07|77.01|325625
1661955000000|2022-08-31 14:10:00|77.11|77.05|77.46|77.43|77.49|77.44|77.11|77.05|126601
1661955300000|2022-08-31 14:15:00|77.48|77.44|77.53|77.5|77.55|77.54|77.36|77.33|143276
1661955600000|2022-08-31 14:20:00|77.55|77.51|77.6|77.58|77.79|77.75|77.53|77.5|190688
1661955900000|2022-08-31 14:25:00|77.59|77.59|77.45|77.41|77.73|77.67|77.45|77.4|181018
1661956200000|2022-08-31 14:30:00|77.44|77.4|77.36|77.33|77.49|77.44|77.26|77.21|103408
1661956500000|2022-08-31 14:35:00|77.38|77.34|77.3|77.27|77.5|77.46|77.25|77.22|145242
1661956800000|2022-08-31 14:40:00|77.29|77.26|77.56|77.52|77.56|77.53|77.29|77.25|129840
1661957100000|2022-08-31 14:45:00|77.55|77.53|77.58|77.56|77.64|77.62|77.41|77.38|150354
1661957400000|2022-08-31 14:50:00|77.57|77.55|77.58|77.56|77.69|77.65|77.54|77.5|86104
1661957700000|2022-08-31 14:55:00|77.57|77.57|77.29|77.28|77.61|77.57|77.29|77.27|125838
1661958000000|2022-08-31 15:00:00|77.3|77.25|77.29|77.28|77.35|77.31|77.2|77.16|150241
1661958300000|2022-08-31 15:05:00|77.28|77.27|77.32|77.29|77.35|77.31|77.22|77.19|127246
1661958600000|2022-08-31 15:10:00|77.31|77.28|77.34|77.31|77.36|77.33|77.23|77.21|57922
1661958900000|2022-08-31 15:15:00|77.33|77.3|77.41|77.38|77.43|77.39|77.25|77.23|144087
1661959200000|2022-08-31 15:20:00|77.4|77.37|77.31|77.3|77.43|77.41|77.25|77.23|423215
1661959500000|2022-08-31 15:25:00|77.32|77.31|77.27|77.24|77.4|77.37|77.11|77.07|464180
1662015600000|2022-09-01 07:00:00|76.04|75.75|74.92|74.81|76.5|75.89|74.87|74.75|2697636
1662015900000|2022-09-01 07:05:00|74.91|74.77|74.97|74.82|75.25|75.16|74.57|74.46|814920
1662016200000|2022-09-01 07:10:00|74.96|74.89|73.96|73.81|75.09|75|73.57|73.43|1392119
1662016500000|2022-09-01 07:15:00|73.95|73.8|73.7|73.6|74.29|74.14|73.59|73.5|878041
1662016800000|2022-09-01 07:20:00|73.69|73.59|72.75|72.62|73.7|73.64|72.59|72.52|1550810
1662017100000|2022-09-01 07:25:00|72.76|72.63|73.68|73.61|73.81|73.69|72.71|72.62|1274765
1662017400000|2022-09-01 07:30:00|73.66|73.68|73.11|73.02|73.79|73.68|73.09|73|932220
1662017700000|2022-09-01 07:35:00|73.1|73.03|73.35|73.28|73.48|73.35|73.1|73.02|615752
1662018000000|2022-09-01 07:40:00|73.34|73.25|73.44|73.38|73.55|73.49|73.05|72.99|1846319
1662018300000|2022-09-01 07:45:00|73.43|73.37|73.79|73.75|73.87|73.77|73.3|73.24|681339
1662018600000|2022-09-01 07:50:00|73.78|73.76|73.9|73.83|74|73.99|73.63|73.58|593136
1662018900000|2022-09-01 07:55:00|73.91|73.82|73.93|73.84|73.99|73.9|73.6|73.54|485061
1662019200000|2022-09-01 08:00:00|73.92|73.85|74.32|74.27|74.46|74.35|73.92|73.84|560331
1662019500000|2022-09-01 08:05:00|74.36|74.28|74.38|74.28|74.62|74.6|74.29|74.24|465908
1662019800000|2022-09-01 08:10:00|74.3|74.26|74.44|74.37|74.45|74.38|74.05|74|339209
1662020100000|2022-09-01 08:15:00|74.43|74.36|74.27|74.25|74.51|74.45|74.27|74.21|186474
1662020400000|2022-09-01 08:20:00|74.28|74.22|73.99|73.96|74.3|74.23|73.89|73.82|342825
1662020700000|2022-09-01 08:25:00|73.98|73.92|73.82|73.78|73.99|73.94|73.67|73.62|168785
1662021000000|2022-09-01 08:30:00|73.85|73.85|73.85|73.8|73.98|73.93|73.71|73.64|270209
1662021300000|2022-09-01 08:35:00|73.86|73.81|73.94|73.88|73.99|73.91|73.73|73.68|149457
1662021600000|2022-09-01 08:40:00|73.93|73.89|73.9|73.84|73.95|73.9|73.74|73.67|133899
1662021900000|2022-09-01 08:45:00|73.91|73.85|73.88|73.85|74.06|73.98|73.81|73.75|567473
1662022200000|2022-09-01 08:50:00|73.9|73.86|73.87|73.83|73.98|73.93|73.84|73.79|999447
1662022500000|2022-09-01 08:55:00|73.9|73.84|73.99|73.95|74.05|73.98|73.85|73.81|143164
1662022800000|2022-09-01 09:00:00|74.01|73.96|73.96|73.91|74.05|74.02|73.83|73.8|385074
1662023100000|2022-09-01 09:05:00|73.98|73.98|73.78|73.73|74.08|74|73.78|73.72|1040402
1662023400000|2022-09-01 09:10:00|73.79|73.74|73.6|73.55|73.8|73.75|73.59|73.53|230183
1662023700000|2022-09-01 09:15:00|73.59|73.56|73.58|73.53|73.7|73.64|73.51|73.46|276799
1662024000000|2022-09-01 09:20:00|73.59|73.54|73.42|73.38|73.6|73.56|73.41|73.36|272775
1662024300000|2022-09-01 09:25:00|73.43|73.36|73.83|73.77|73.84|73.78|73.33|73.27|383891
1662024600000|2022-09-01 09:30:00|73.82|73.78|73.61|73.56|73.96|73.89|73.58|73.52|256638
1662024900000|2022-09-01 09:35:00|73.6|73.55|73.76|73.71|73.84|73.8|73.55|73.5|204189
1662025200000|2022-09-01 09:40:00|73.77|73.72|73.76|73.73|73.88|73.82|73.71|73.67|149209
1662025500000|2022-09-01 09:45:00|73.78|73.74|73.93|73.88|73.98|73.95|73.77|73.74|244944
1662025800000|2022-09-01 09:50:00|73.94|73.89|73.72|73.67|73.97|73.91|73.72|73.67|116995
1662026100000|2022-09-01 09:55:00|73.71|73.68|73.55|73.51|73.74|73.7|73.54|73.5|302587
1662026400000|2022-09-01 10:00:00|73.56|73.5|73.46|73.41|73.65|73.58|73.42|73.38|145594
1662026700000|2022-09-01 10:05:00|73.45|73.42|73.34|73.3|73.49|73.45|73.34|73.3|147242
1662027000000|2022-09-01 10:10:00|73.35|73.28|73.16|73.12|73.35|73.28|73.12|73.1|281124
1662027300000|2022-09-01 10:15:00|73.15|73.1|73.16|73.1|73.16|73.1|73.04|73|232833
1662027600000|2022-09-01 10:20:00|73.14|73.11|73.03|73|73.23|73.17|73.03|73|85298
1662027900000|2022-09-01 10:25:00|73.05|73.01|73.05|73|73.13|73.09|72.95|72.9|591143
1662028200000|2022-09-01 10:30:00|73.04|72.99|72.87|72.81|73.04|72.99|72.87|72.8|271879
1662028500000|2022-09-01 10:35:00|72.86|72.8|72.46|72.43|72.92|72.86|72.43|72.41|651471
1662028800000|2022-09-01 10:40:00|72.45|72.41|72.7|72.66|72.71|72.68|72.45|72.4|337734
1662029100000|2022-09-01 10:45:00|72.69|72.65|72.76|72.7|72.96|72.89|72.61|72.55|496781
1662029400000|2022-09-01 10:50:00|72.75|72.69|72.74|72.69|72.81|72.75|72.66|72.63|169274
1662029700000|2022-09-01 10:55:00|72.75|72.7|72.66|72.63|72.77|72.75|72.64|72.61|465688
1662030000000|2022-09-01 11:00:00|72.67|72.64|72.73|72.69|72.73|72.71|72.65|72.61|396267
1662030300000|2022-09-01 11:05:00|72.72|72.7|72.72|72.69|72.79|72.74|72.67|72.65|1934304
1662030600000|2022-09-01 11:10:00|72.7|72.67|72.84|72.81|72.84|72.81|72.63|72.6|343798
1662030900000|2022-09-01 11:15:00|72.83|72.8|72.83|72.8|72.87|72.81|72.65|72.61|197938
1662031200000|2022-09-01 11:20:00|72.84|72.81|72.81|72.78|72.85|72.81|72.71|72.68|147018
1662031500000|2022-09-01 11:25:00|72.8|72.77|72.81|72.77|72.88|72.84|72.68|72.64|268637
1662031800000|2022-09-01 11:30:00|72.8|72.75|72.8|72.77|72.82|72.8|72.6|72.58|283338
1662032100000|2022-09-01 11:35:00|72.79|72.76|72.68|72.64|72.93|72.87|72.67|72.63|193294
1662032400000|2022-09-01 11:40:00|72.69|72.65|72.73|72.69|72.88|72.83|72.69|72.65|159196
1662032700000|2022-09-01 11:45:00|72.74|72.7|72.71|72.68|72.84|72.79|72.57|72.54|252651
1662033000000|2022-09-01 11:50:00|72.73|72.69|72.64|72.6|72.81|72.76|72.63|72.59|166925
1662033300000|2022-09-01 11:55:00|72.63|72.59|72.63|72.59|72.75|72.74|72.59|72.54|208064
1662033600000|2022-09-01 12:00:00|72.62|72.6|72.6|72.55|72.81|72.76|72.59|72.54|196765
1662033900000|2022-09-01 12:05:00|72.61|72.56|72.36|72.32|72.62|72.6|72.29|72.25|558416
1662034200000|2022-09-01 12:10:00|72.39|72.33|72.31|72.26|72.51|72.45|72.3|72.25|113561
1662034500000|2022-09-01 12:15:00|72.32|72.27|72.34|72.28|72.52|72.5|72.32|72.26|380382
1662034800000|2022-09-01 12:20:00|72.35|72.29|72.69|72.65|72.7|72.65|72.31|72.28|173874
1662035100000|2022-09-01 12:25:00|72.71|72.64|72.63|72.54|72.94|72.89|72.63|72.53|227834
1662035400000|2022-09-01 12:30:00|72.64|72.53|72.34|72.28|72.69|72.65|72.31|72.28|344840
1662035700000|2022-09-01 12:35:00|72.35|72.29|72.5|72.42|72.64|72.55|72.28|72.25|308743
1662036000000|2022-09-01 12:40:00|72.48|72.41|72.35|72.3|72.64|72.56|72.26|72.23|292230
1662036300000|2022-09-01 12:45:00|72.36|72.31|72.4|72.37|72.52|72.46|72.35|72.29|170990
1662036600000|2022-09-01 12:50:00|72.39|72.35|72.23|72.18|72.43|72.38|72.22|72.18|326396
1662036900000|2022-09-01 12:55:00|72.22|72.19|72.15|72.12|72.36|72.32|72.15|72.1|285580
1662037200000|2022-09-01 13:00:00|72.16|72.11|72.1|72.06|72.22|72.18|72.09|72.05|317827
1662037500000|2022-09-01 13:05:00|72.11|72.1|72.12|72.08|72.3|72.25|72.07|72.05|265775
1662037800000|2022-09-01 13:10:00|72.11|72.07|71.9|71.86|72.16|72.1|71.82|71.76|906717
1662038100000|2022-09-01 13:15:00|71.89|71.84|72.1|72.05|72.17|72.11|71.79|71.73|456256
1662038400000|2022-09-01 13:20:00|72.09|72.04|72.02|71.96|72.12|72.1|71.82|71.76|1492426
1662038700000|2022-09-01 13:25:00|72.01|71.95|71.98|71.91|72.12|72.07|71.87|71.79|711336
1662039000000|2022-09-01 13:30:00|71.97|71.92|71.83|71.77|72.02|71.99|71.76|71.73|1423405
1662039300000|2022-09-01 13:35:00|71.82|71.76|71.64|71.6|71.82|71.77|71.26|71.21|1335600
1662039600000|2022-09-01 13:40:00|71.67|71.58|71.68|71.63|71.9|71.73|71.52|71.46|609470
1662039900000|2022-09-01 13:45:00|71.69|71.64|71.15|71.11|71.73|71.68|71.14|71.11|931211
1662040200000|2022-09-01 13:50:00|71.16|71.12|70.9|70.83|71.29|71.2|70.49|70.45|2043009
1662040500000|2022-09-01 13:55:00|70.91|70.85|71|70.76|71.11|71.04|70.67|70.6|474561
1662040800000|2022-09-01 14:00:00|70.99|70.78|71.07|71.02|71.15|71.13|70.8|70.73|690522
1662041100000|2022-09-01 14:05:00|71.06|71.03|71.11|71.07|71.3|71.24|70.92|70.84|425445
1662041400000|2022-09-01 14:10:00|71.1|71.05|70.37|70.3|71.1|71.05|70.36|70.3|1189938
1662041700000|2022-09-01 14:15:00|70.36|70.29|69.85|69.78|70.53|70.47|69.84|69.75|1879722
1662042000000|2022-09-01 14:20:00|69.84|69.75|70.34|70.29|70.4|70.32|69.69|69.65|1150955
1662042300000|2022-09-01 14:25:00|70.38|70.3|70.62|70.59|70.72|70.67|70.35|70.29|1002702
1662042600000|2022-09-01 14:30:00|70.61|70.6|69.8|69.75|70.65|70.63|69.65|69.58|1732142
1662042900000|2022-09-01 14:35:00|69.79|69.74|70.08|70.02|70.16|70.1|69.64|69.55|1524047
1662043200000|2022-09-01 14:40:00|70.09|70.03|70.3|70.27|70.36|70.31|69.94|69.92|660444
1662043500000|2022-09-01 14:45:00|70.29|70.26|70.86|70.82|71|70.9|70.18|70.12|2072579
1662043800000|2022-09-01 14:50:00|70.85|70.8|70.84|70.79|70.92|70.86|70.66|70.62|648551
1662044100000|2022-09-01 14:55:00|70.83|70.8|71.06|71.03|71.25|71.12|70.73|70.68|813506
1662044400000|2022-09-01 15:00:00|71.05|71.01|71.62|71.57|71.93|71.75|70.86|70.8|1884989
1662044700000|2022-09-01 15:05:00|71.61|71.58|71.55|71.51|71.87|71.8|71.52|71.47|529761
1662045000000|2022-09-01 15:10:00|71.56|71.52|71.8|71.75|71.9|71.85|71.51|71.46|923881
1662045300000|2022-09-01 15:15:00|71.79|71.74|71.68|71.65|72.1|72.05|71.68|71.64|1202334
1662045600000|2022-09-01 15:20:00|71.67|71.64|71.47|71.42|71.68|71.64|71.31|71.26|762103
1662045900000|2022-09-01 15:25:00|71.46|71.43|71.63|71.62|71.72|71.68|71.39|71.34|643477
1662102000000|2022-09-02 07:00:00|73|72.66|73|72.92|73.08|72.92|72.59|72.2|1183454
1662102300000|2022-09-02 07:05:00|72.99|72.93|72.13|72.03|73.2|73.13|72.11|72.01|843771
1662102600000|2022-09-02 07:10:00|72.15|72.01|72.11|72.04|72.43|72.33|72.07|72.01|576137
1662102900000|2022-09-02 07:15:00|72.1|72.02|72.17|72.11|72.26|72.18|71.9|71.81|591487
1662103200000|2022-09-02 07:20:00|72.16|72.12|72.8|72.72|72.81|72.72|72.16|72.12|297069
1662103500000|2022-09-02 07:25:00|72.79|72.73|73|72.96|73.02|72.96|72.73|72.63|685724
1662103800000|2022-09-02 07:30:00|72.99|72.93|72.69|72.63|72.99|72.93|72.51|72.45|356796
1662104100000|2022-09-02 07:35:00|72.68|72.62|72.93|72.84|73|72.93|72.64|72.61|279141
1662104400000|2022-09-02 07:40:00|72.92|72.85|72.59|72.55|73|72.93|72.59|72.52|401276
1662104700000|2022-09-02 07:45:00|72.61|72.56|72.46|72.42|72.66|72.63|72.42|72.35|508043
1662105000000|2022-09-02 07:50:00|72.47|72.43|72.52|72.49|72.67|72.6|72.42|72.37|1197101
1662105300000|2022-09-02 07:55:00|72.51|72.48|72.32|72.26|72.51|72.49|72.19|72.12|70618
1662105600000|2022-09-02 08:00:00|72.33|72.25|72.79|72.73|72.83|72.75|72.32|72.25|219373
1662105900000|2022-09-02 08:05:00|72.78|72.75|72.91|72.85|73.1|73.03|72.78|72.73|521035
1662106200000|2022-09-02 08:10:00|72.92|72.86|73.73|73.7|73.81|73.73|72.9|72.85|498298
1662106500000|2022-09-02 08:15:00|73.72|73.69|73.83|73.77|73.98|73.91|73.6|73.54|401246
1662106800000|2022-09-02 08:20:00|73.84|73.78|73.72|73.65|74.09|74.02|73.63|73.56|643160
1662107100000|2022-09-02 08:25:00|73.73|73.66|73.9|73.87|74.03|73.97|73.72|73.65|399970
1662107400000|2022-09-02 08:30:00|73.92|73.88|74.05|74.02|74.07|74.03|73.88|73.84|342896
1662107700000|2022-09-02 08:35:00|74.04|74.01|74.31|74.26|74.35|74.28|74.04|74.01|335793
1662108000000|2022-09-02 08:40:00|74.33|74.27|74.35|74.3|74.5|74.45|74.31|74.26|244590
1662108300000|2022-09-02 08:45:00|74.38|74.31|74.67|74.6|74.68|74.6|74.33|74.3|215543
1662108600000|2022-09-02 08:50:00|74.66|74.59|74.81|74.76|75.01|74.94|74.65|74.59|925332
1662108900000|2022-09-02 08:55:00|74.8|74.77|74.47|74.4|74.87|74.83|74.41|74.34|611404
1662109200000|2022-09-02 09:00:00|74.48|74.41|73.93|73.88|74.48|74.41|73.93|73.86|146946
1662109500000|2022-09-02 09:05:00|73.95|73.89|73.6|73.55|74|73.95|73.6|73.54|183097
1662109800000|2022-09-02 09:10:00|73.61|73.54|73.75|73.7|73.8|73.73|73.6|73.54|102935
1662110100000|2022-09-02 09:15:00|73.74|73.69|73.69|73.65|73.88|73.82|73.65|73.58|142952
1662110400000|2022-09-02 09:20:00|73.68|73.63|73.76|73.73|73.84|73.78|73.61|73.55|160546
1662110700000|2022-09-02 09:25:00|73.75|73.71|73.83|73.78|73.91|73.86|73.71|73.66|161337
1662111000000|2022-09-02 09:30:00|73.82|73.76|73.63|73.57|73.86|73.8|73.62|73.56|81257
1662111300000|2022-09-02 09:35:00|73.62|73.56|73.62|73.57|73.63|73.57|73.44|73.39|87971
1662111600000|2022-09-02 09:40:00|73.61|73.55|73.51|73.48|73.62|73.6|73.51|73.46|119786
1662111900000|2022-09-02 09:45:00|73.52|73.49|73.66|73.61|73.73|73.7|73.52|73.48|102303
1662112200000|2022-09-02 09:50:00|73.67|73.62|73.9|73.88|73.92|73.88|73.66|73.62|84462
1662112500000|2022-09-02 09:55:00|73.92|73.86|73.67|73.62|73.92|73.88|73.67|73.61|98360
1662112800000|2022-09-02 10:00:00|73.66|73.63|73.7|73.67|73.74|73.69|73.66|73.61|29394
1662113100000|2022-09-02 10:05:00|73.69|73.65|73.63|73.6|73.72|73.68|73.57|73.53|22428
1662113400000|2022-09-02 10:10:00|73.64|73.61|73.73|73.71|73.79|73.75|73.63|73.61|60490
1662113700000|2022-09-02 10:15:00|73.75|73.72|73.77|73.71|73.78|73.74|73.58|73.53|38473
1662114000000|2022-09-02 10:20:00|73.78|73.72|74.05|74.02|74.14|74.1|73.76|73.71|205119
1662114300000|2022-09-02 10:25:00|74.08|74.03|73.8|73.76|74.08|74.04|73.77|73.73|76192
1662114600000|2022-09-02 10:30:00|73.79|73.75|73.71|73.67|73.81|73.76|73.62|73.57|101512
1662114900000|2022-09-02 10:35:00|73.7|73.66|73.8|73.75|73.81|73.77|73.67|73.62|43859
1662115200000|2022-09-02 10:40:00|73.79|73.76|73.8|73.76|73.85|73.81|73.75|73.74|84813
1662115500000|2022-09-02 10:45:00|73.79|73.75|73.75|73.72|73.79|73.75|73.68|73.65|43006
1662115800000|2022-09-02 10:50:00|73.74|73.7|73.83|73.8|73.87|73.82|73.68|73.64|72857
1662116100000|2022-09-02 10:55:00|73.84|73.81|73.89|73.87|73.95|73.9|73.83|73.8|45145
1662116400000|2022-09-02 11:00:00|73.87|73.86|73.93|73.89|74.01|73.97|73.86|73.85|80584
1662116700000|2022-09-02 11:05:00|73.92|73.88|73.83|73.81|73.92|73.89|73.81|73.77|44144
1662117000000|2022-09-02 11:10:00|73.84|73.82|73.6|73.55|73.89|73.87|73.51|73.44|85519
1662117300000|2022-09-02 11:15:00|73.61|73.56|73.77|73.75|73.81|73.76|73.61|73.56|57926
1662117600000|2022-09-02 11:20:00|73.76|73.73|73.72|73.67|73.82|73.77|73.65|73.59|81162
1662117900000|2022-09-02 11:25:00|73.74|73.68|73.73|73.69|73.85|73.81|73.72|73.67|47022
1662118200000|2022-09-02 11:30:00|73.75|73.7|73.95|73.93|73.96|73.93|73.75|73.7|64726
1662118500000|2022-09-02 11:35:00|73.97|73.94|73.94|73.9|74.05|74|73.88|73.85|136465
1662118800000|2022-09-02 11:40:00|73.93|73.89|73.91|73.88|73.93|73.89|73.85|73.81|40263
1662119100000|2022-09-02 11:45:00|73.93|73.89|74.01|73.97|74.06|74.03|73.87|73.84|110781
1662119400000|2022-09-02 11:50:00|74|73.98|74.04|74|74.07|74.03|73.94|73.9|46301
1662119700000|2022-09-02 11:55:00|74.05|73.99|73.89|73.86|74.05|74.01|73.88|73.84|34760
1662120000000|2022-09-02 12:00:00|73.88|73.87|73.86|73.82|73.93|73.89|73.83|73.78|66370
1662120300000|2022-09-02 12:05:00|73.87|73.83|73.94|73.93|74.02|73.98|73.87|73.82|80499
1662120600000|2022-09-02 12:10:00|73.93|73.91|73.86|73.82|74.04|73.99|73.82|73.79|50808
1662120900000|2022-09-02 12:15:00|73.88|73.83|73.97|73.93|73.97|73.94|73.88|73.82|130560
1662121200000|2022-09-02 12:20:00|73.98|73.94|74.02|73.98|74.12|74.08|73.97|73.93|37969
1662121500000|2022-09-02 12:25:00|74.01|73.97|74|73.97|74.03|74|73.98|73.95|84991
1662121800000|2022-09-02 12:30:00|74.01|73.98|74.4|74.33|74.41|74.35|74.01|73.96|185719
1662122100000|2022-09-02 12:35:00|74.41|74.34|74.68|74.59|74.87|74.79|74.35|74.3|250142
1662122400000|2022-09-02 12:40:00|74.69|74.6|74.19|74.12|74.75|74.67|74.16|74.08|168840
1662122700000|2022-09-02 12:45:00|74.18|74.11|74.29|74.24|74.3|74.24|74.02|73.95|190028
1662123000000|2022-09-02 12:50:00|74.3|74.25|74.23|74.18|74.41|74.37|74.15|74.07|255186
1662123300000|2022-09-02 12:55:00|74.22|74.19|74.29|74.25|74.35|74.29|74.22|74.18|46693
1662123600000|2022-09-02 13:00:00|74.31|74.26|74.29|74.24|74.38|74.32|74.21|74.15|81930
1662123900000|2022-09-02 13:05:00|74.3|74.25|74.32|74.29|74.39|74.34|74.25|74.22|123395
1662124200000|2022-09-02 13:10:00|74.31|74.27|74.15|74.13|74.31|74.27|74.14|74.1|56978
1662124500000|2022-09-02 13:15:00|74.17|74.14|74.43|74.38|74.43|74.39|74.17|74.12|97859
1662124800000|2022-09-02 13:20:00|74.44|74.39|74.3|74.26|74.46|74.39|74.24|74.19|200458
1662125100000|2022-09-02 13:25:00|74.31|74.27|74.22|74.17|74.32|74.27|74.17|74.12|99817
1662125400000|2022-09-02 13:30:00|74.21|74.16|73.96|73.91|74.32|74.27|73.92|73.9|260370
1662125700000|2022-09-02 13:35:00|73.95|73.9|73.77|73.75|74.02|73.97|73.77|73.75|176147
1662126000000|2022-09-02 13:40:00|73.76|73.73|73.76|73.73|73.81|73.76|73.53|73.5|235883
1662126300000|2022-09-02 13:45:00|73.75|73.72|74.18|74.15|74.26|74.2|73.72|73.68|19771534
1662126600000|2022-09-02 13:50:00|74.19|74.16|74.37|74.32|74.49|74.44|74.17|74.15|189666
1662126900000|2022-09-02 13:55:00|74.39|74.33|74.65|74.57|74.7|74.64|74.38|74.33|93630
1662127200000|2022-09-02 14:00:00|74.64|74.58|74.5|74.47|74.65|74.61|74.3|74.26|337557
1662127500000|2022-09-02 14:05:00|74.49|74.48|74.88|74.84|74.9|74.85|74.43|74.38|148362
1662127800000|2022-09-02 14:10:00|74.9|74.83|74.84|74.8|74.98|74.96|74.8|74.76|271260
1662128100000|2022-09-02 14:15:00|74.85|74.81|74.8|74.77|74.92|74.88|74.75|74.71|125735
1662128400000|2022-09-02 14:20:00|74.82|74.78|74.83|74.8|74.9|74.86|74.58|74.55|273041
1662128700000|2022-09-02 14:25:00|74.82|74.81|74.96|74.94|74.96|74.94|74.74|74.69|227206
1662129000000|2022-09-02 14:30:00|74.95|74.91|74.97|74.94|75.06|75.02|74.68|74.66|418753
1662129300000|2022-09-02 14:35:00|74.99|74.93|75.14|75.1|75.21|75.14|74.97|74.93|293083
1662129600000|2022-09-02 14:40:00|75.16|75.11|74.95|74.92|75.23|75.18|74.89|74.84|1606583
1662129900000|2022-09-02 14:45:00|74.97|74.93|74.9|74.88|75.07|75.03|74.78|74.77|576728
1662130200000|2022-09-02 14:50:00|74.91|74.89|75.03|74.99|75.08|75.04|74.89|74.85|547980
1662130500000|2022-09-02 14:55:00|75.04|75|74.86|74.82|75.08|75.03|74.86|74.82|573971
1662130800000|2022-09-02 15:00:00|74.87|74.83|74.96|74.94|75.01|74.98|74.68|74.63|351896
1662131100000|2022-09-02 15:05:00|74.95|74.95|74.88|74.84|75.04|75.02|74.85|74.82|248815
1662131400000|2022-09-02 15:10:00|74.89|74.85|74.97|74.95|74.98|74.95|74.84|74.81|298494
1662131700000|2022-09-02 15:15:00|74.98|74.94|74.98|74.96|75.06|75.05|74.88|74.85|582420
1662132000000|2022-09-02 15:20:00|74.96|74.95|74.91|74.89|75.04|75.01|74.91|74.88|326076
1662132300000|2022-09-02 15:25:00|74.92|74.9|74.9|74.84|75.01|74.97|74.86|74.82|498076
1662361200000|2022-09-05 07:00:00|73.97|73.46|73.49|73.35|74.29|74.07|73.48|73.25|585089
1662361500000|2022-09-05 07:05:00|73.48|73.34|73.51|73.38|73.56|73.42|73.31|73.17|372670
1662361800000|2022-09-05 07:10:00|73.5|73.36|73.6|73.51|73.81|73.71|73.41|73.29|470408
1662362100000|2022-09-05 07:15:00|73.61|73.52|73.7|73.64|73.84|73.75|73.58|73.49|283150
1662362400000|2022-09-05 07:20:00|73.73|73.65|73.59|73.55|73.8|73.7|73.44|73.38|137698
1662362700000|2022-09-05 07:25:00|73.64|73.56|73.47|73.4|73.69|73.62|73.37|73.32|464415
1662363000000|2022-09-05 07:30:00|73.48|73.41|73.3|73.24|73.61|73.53|73.18|73.1|500031
1662363300000|2022-09-05 07:35:00|73.29|73.25|73.38|73.34|73.64|73.58|73.29|73.25|311024
1662363600000|2022-09-05 07:40:00|73.37|73.32|73.26|73.22|73.6|73.52|73.22|73.15|351665
1662363900000|2022-09-05 07:45:00|73.25|73.2|73.04|72.98|73.26|73.21|73.03|72.95|144595
1662364200000|2022-09-05 07:50:00|73.03|72.97|72.83|72.75|73.07|73.03|72.75|72.65|121962
1662364500000|2022-09-05 07:55:00|72.82|72.74|73.1|73.03|73.11|73.03|72.8|72.73|117261
1662364800000|2022-09-05 08:00:00|73.09|73.02|73.15|73.08|73.23|73.19|73.03|72.98|56650
1662365100000|2022-09-05 08:05:00|73.16|73.09|73.16|73.09|73.29|73.23|72.91|72.85|896400
1662365400000|2022-09-05 08:10:00|73.15|73.08|72.97|72.93|73.16|73.1|72.94|72.89|123206
1662365700000|2022-09-05 08:15:00|72.96|72.92|73.38|73.31|73.44|73.36|72.95|72.89|191202
1662366000000|2022-09-05 08:20:00|73.39|73.32|73.16|73.11|73.49|73.42|73.16|73.09|117492
1662366300000|2022-09-05 08:25:00|73.18|73.12|73.24|73.19|73.31|73.26|73.18|73.11|95161
1662366600000|2022-09-05 08:30:00|73.25|73.18|73.33|73.3|73.36|73.3|73.15|73.09|186821
1662366900000|2022-09-05 08:35:00|73.32|73.29|73.53|73.48|73.61|73.55|73.3|73.26|82290
1662367200000|2022-09-05 08:40:00|73.52|73.49|73.56|73.53|73.6|73.54|73.45|73.42|911401
1662367500000|2022-09-05 08:45:00|73.55|73.51|73.39|73.34|73.55|73.51|73.29|73.25|117218
1662367800000|2022-09-05 08:50:00|73.38|73.35|73.21|73.15|73.4|73.35|73.2|73.15|102152
1662368100000|2022-09-05 08:55:00|73.22|73.16|73.38|73.32|73.41|73.35|73.22|73.16|120841
1662368400000|2022-09-05 09:00:00|73.37|73.31|73.35|73.3|73.47|73.4|73.34|73.29|47173
1662368700000|2022-09-05 09:05:00|73.36|73.29|73.2|73.14|73.41|73.37|73.19|73.14|40156
1662369000000|2022-09-05 09:10:00|73.19|73.12|73.17|73.14|73.22|73.17|73.12|73.06|199032
1662369300000|2022-09-05 09:15:00|73.16|73.13|73.06|73.01|73.17|73.13|73.06|73|62565
1662369600000|2022-09-05 09:20:00|73.05|73.02|72.87|72.81|73.06|73.03|72.81|72.75|135864
1662369900000|2022-09-05 09:25:00|72.86|72.8|72.9|72.87|73.01|72.96|72.85|72.79|64926
1662370200000|2022-09-05 09:30:00|72.89|72.88|73.07|73.01|73.19|73.14|72.89|72.87|82598
1662370500000|2022-09-05 09:35:00|73.08|73.02|72.98|72.93|73.12|73.08|72.98|72.93|116648
1662370800000|2022-09-05 09:40:00|72.99|72.95|72.89|72.85|73.06|73.02|72.85|72.79|80397
1662371100000|2022-09-05 09:45:00|72.9|72.86|72.94|72.9|73.01|72.97|72.79|72.75|187558
1662371400000|2022-09-05 09:50:00|72.93|72.89|72.8|72.75|72.94|72.9|72.72|72.7|257784
1662371700000|2022-09-05 09:55:00|72.81|72.76|72.89|72.86|72.92|72.88|72.77|72.73|278255
1662372000000|2022-09-05 10:00:00|72.88|72.84|72.87|72.83|72.94|72.89|72.85|72.8|40082
1662372300000|2022-09-05 10:05:00|72.86|72.82|72.94|72.89|72.94|72.91|72.79|72.75|191620
1662372600000|2022-09-05 10:10:00|72.93|72.88|72.99|72.95|73.02|72.98|72.79|72.75|126582
1662372900000|2022-09-05 10:15:00|73|72.94|73.06|73.01|73.1|73.04|73|72.94|28644
1662373200000|2022-09-05 10:20:00|73.05|73.02|73.04|73.01|73.1|73.06|73|72.95|43235
1662373500000|2022-09-05 10:25:00|73.03|73|72.93|72.89|73.1|73.07|72.85|72.8|99286
1662373800000|2022-09-05 10:30:00|72.92|72.87|72.81|72.78|72.94|72.88|72.76|72.72|108510
1662374100000|2022-09-05 10:35:00|72.82|72.77|72.77|72.75|72.92|72.87|72.76|72.72|1051422
1662374400000|2022-09-05 10:40:00|72.79|72.76|72.52|72.48|72.81|72.76|72.52|72.47|115454
1662374700000|2022-09-05 10:45:00|72.54|72.49|72.56|72.52|72.61|72.58|72.49|72.43|61994
1662375000000|2022-09-05 10:50:00|72.55|72.51|72.6|72.56|72.67|72.62|72.54|72.49|45021
1662375300000|2022-09-05 10:55:00|72.59|72.57|72.47|72.43|72.6|72.58|72.47|72.42|48775
1662375600000|2022-09-05 11:00:00|72.48|72.42|72.58|72.55|72.58|72.56|72.46|72.42|115218
1662375900000|2022-09-05 11:05:00|72.57|72.54|72.43|72.4|72.58|72.55|72.43|72.38|122398
1662376200000|2022-09-05 11:10:00|72.42|72.39|72.28|72.24|72.42|72.39|72.21|72.16|82622
1662376500000|2022-09-05 11:15:00|72.27|72.23|72.42|72.37|72.44|72.38|72.23|72.19|54955
1662376800000|2022-09-05 11:20:00|72.43|72.36|72.43|72.41|72.5|72.46|72.38|72.36|36706
1662377100000|2022-09-05 11:25:00|72.42|72.4|72.48|72.43|72.48|72.45|72.34|72.29|174463
1662377400000|2022-09-05 11:30:00|72.47|72.42|72.42|72.4|72.5|72.44|72.39|72.34|92599
1662377700000|2022-09-05 11:35:00|72.44|72.41|72.39|72.34|72.52|72.49|72.39|72.33|115004
1662378000000|2022-09-05 11:40:00|72.38|72.35|72.5|72.46|72.55|72.5|72.34|72.3|98772
1662378300000|2022-09-05 11:45:00|72.52|72.47|72.66|72.62|72.71|72.67|72.52|72.46|192898
1662378600000|2022-09-05 11:50:00|72.65|72.61|72.55|72.51|72.77|72.73|72.54|72.5|98111
1662378900000|2022-09-05 11:55:00|72.54|72.52|72.76|72.72|72.77|72.74|72.54|72.5|113419
1662379200000|2022-09-05 12:00:00|72.77|72.73|72.72|72.7|72.8|72.76|72.68|72.63|68774
1662379500000|2022-09-05 12:05:00|72.73|72.68|72.5|72.44|72.73|72.68|72.47|72.41|80362
1662379800000|2022-09-05 12:10:00|72.49|72.45|72.46|72.41|72.55|72.52|72.4|72.36|132874
1662380100000|2022-09-05 12:15:00|72.45|72.39|72.54|72.49|72.54|72.5|72.39|72.35|25875
1662380400000|2022-09-05 12:20:00|72.55|72.5|72.61|72.58|72.67|72.62|72.53|72.5|76746
1662380700000|2022-09-05 12:25:00|72.62|72.59|72.72|72.68|72.78|72.73|72.62|72.58|110919
1662381000000|2022-09-05 12:30:00|72.71|72.69|72.72|72.68|72.8|72.75|72.7|72.64|23323
1662381300000|2022-09-05 12:35:00|72.71|72.66|72.83|72.81|72.89|72.85|72.68|72.64|101566
1662381600000|2022-09-05 12:40:00|72.85|72.82|72.97|72.94|72.99|72.95|72.84|72.79|35012
1662381900000|2022-09-05 12:45:00|72.96|72.95|73.14|73.11|73.2|73.14|72.93|72.89|134550
1662382200000|2022-09-05 12:50:00|73.13|73.12|73.26|73.22|73.3|73.24|73.13|73.11|89330
1662382500000|2022-09-05 12:55:00|73.28|73.21|73.5|73.47|73.53|73.47|73.28|73.21|252932
1662382800000|2022-09-05 13:00:00|73.49|73.46|73.54|73.5|73.61|73.55|73.49|73.45|5602774
1662383100000|2022-09-05 13:05:00|73.53|73.49|73.64|73.61|73.65|73.62|73.51|73.47|145714
1662383400000|2022-09-05 13:10:00|73.63|73.6|73.76|73.74|73.79|73.74|73.61|73.6|98574
1662383700000|2022-09-05 13:15:00|73.79|73.75|73.86|73.84|73.86|73.84|73.77|73.74|83838
1662384000000|2022-09-05 13:20:00|73.88|73.85|73.96|73.91|74.05|74|73.87|73.85|178918
1662384300000|2022-09-05 13:25:00|73.95|73.92|73.85|73.82|73.99|73.95|73.84|73.8|140243
1662384600000|2022-09-05 13:30:00|73.84|73.83|73.8|73.78|73.95|73.91|73.79|73.76|239610
1662384900000|2022-09-05 13:35:00|73.82|73.79|74.17|74.13|74.18|74.14|73.81|73.79|381575
1662385200000|2022-09-05 13:40:00|74.16|74.12|74.03|74|74.22|74.18|74|73.95|178562
1662385500000|2022-09-05 13:45:00|74.02|73.98|74.14|74.1|74.17|74.14|73.98|73.94|181565
1662385800000|2022-09-05 13:50:00|74.13|74.08|74.01|73.99|74.14|74.08|74|73.97|76758
1662386100000|2022-09-05 13:55:00|74|73.98|73.93|73.89|74.13|74.08|73.89|73.85|103962
1662386400000|2022-09-05 14:00:00|73.92|73.9|73.86|73.82|74.01|73.97|73.86|73.82|57198
1662386700000|2022-09-05 14:05:00|73.85|73.81|73.51|73.49|73.87|73.84|73.51|73.48|154140
1662387000000|2022-09-05 14:10:00|73.5|73.48|73.47|73.43|73.54|73.51|73.45|73.39|88975
1662387300000|2022-09-05 14:15:00|73.48|73.45|73.54|73.5|73.56|73.51|73.42|73.4|210733
1662387600000|2022-09-05 14:20:00|73.55|73.51|73.47|73.42|73.57|73.54|73.39|73.34|83450
1662387900000|2022-09-05 14:25:00|73.45|73.43|73.46|73.43|73.65|73.62|73.45|73.43|110391
1662388200000|2022-09-05 14:30:00|73.48|73.44|73.6|73.57|73.64|73.6|73.47|73.44|154667
1662388500000|2022-09-05 14:35:00|73.59|73.58|73.73|73.71|73.78|73.74|73.59|73.55|109939
1662388800000|2022-09-05 14:40:00|73.74|73.72|73.63|73.59|73.93|73.88|73.63|73.58|164419
1662389100000|2022-09-05 14:45:00|73.64|73.6|73.51|73.48|73.75|73.72|73.51|73.47|160447
1662389400000|2022-09-05 14:50:00|73.5|73.47|73.63|73.6|73.64|73.61|73.4|73.39|72302
1662389700000|2022-09-05 14:55:00|73.62|73.61|73.67|73.64|73.72|73.69|73.62|73.6|41722
1662390000000|2022-09-05 15:00:00|73.68|73.65|73.86|73.84|73.89|73.85|73.67|73.64|116347
1662390300000|2022-09-05 15:05:00|73.85|73.83|73.79|73.76|73.88|73.84|73.76|73.74|94284
1662390600000|2022-09-05 15:10:00|73.78|73.75|73.55|73.5|73.79|73.76|73.52|73.49|155514
1662390900000|2022-09-05 15:15:00|73.54|73.49|73.6|73.56|73.6|73.57|73.42|73.39|171328
1662391200000|2022-09-05 15:20:00|73.59|73.57|73.6|73.58|73.6|73.58|73.51|73.49|87314
1662391500000|2022-09-05 15:25:00|73.61|73.59|73.56|73.54|73.68|73.65|73.53|73.51|259863
1662447600000|2022-09-06 07:00:00|74.99|74.15|74.53|74.4|75|74.71|74.13|74|300816
1662447900000|2022-09-06 07:05:00|74.55|74.37|74.81|74.75|74.9|74.79|74.52|74.37|408819
1662448200000|2022-09-06 07:10:00|74.76|74.76|75.15|75.04|75.3|75.24|74.76|74.72|605179
1662448500000|2022-09-06 07:15:00|75.14|75.05|75.24|75.17|75.26|75.17|74.89|74.8|277712
1662448800000|2022-09-06 07:20:00|75.25|75.18|75.34|75.27|75.44|75.39|75.17|75.11|166428
1662449100000|2022-09-06 07:25:00|75.33|75.26|75.5|75.45|75.69|75.59|75.29|75.22|116045
1662449400000|2022-09-06 07:30:00|75.49|75.44|74.91|74.86|75.49|75.44|74.91|74.81|279236
1662449700000|2022-09-06 07:35:00|74.92|74.87|74.86|74.82|75.09|75.02|74.7|74.64|185952
1662450000000|2022-09-06 07:40:00|74.85|74.8|74.96|74.92|75.06|75.01|74.83|74.76|155338
1662450300000|2022-09-06 07:45:00|74.95|74.9|74.63|74.57|74.95|74.9|74.63|74.55|66608
1662450600000|2022-09-06 07:50:00|74.64|74.58|74.53|74.44|74.67|74.64|74.34|74.27|81681
1662450900000|2022-09-06 07:55:00|74.54|74.45|74.71|74.65|74.73|74.66|74.47|74.4|106151
1662451200000|2022-09-06 08:00:00|74.7|74.64|76.4|76.15|78.7|78.16|74.43|74.35|1567138
1662451500000|2022-09-06 08:05:00|76.39|76.17|75.62|75.5|76.53|76.39|75.62|75.37|486149
1662451800000|2022-09-06 08:10:00|75.6|75.48|75.21|75.08|75.87|75.69|75.16|75|424664
1662452100000|2022-09-06 08:15:00|75.2|75.09|75.37|75.3|75.47|75.41|75.17|75.02|289335
1662452400000|2022-09-06 08:20:00|75.36|75.29|75.02|74.97|75.59|75.52|75.02|74.96|352284
1662452700000|2022-09-06 08:25:00|75.01|74.96|75.28|75.19|75.29|75.21|74.94|74.87|164212
1662453000000|2022-09-06 08:30:00|75.27|75.2|75.01|74.94|75.27|75.21|74.94|74.89|116493
1662453300000|2022-09-06 08:35:00|75|74.96|75.2|75.13|75.27|75.19|74.91|74.83|208379
1662453600000|2022-09-06 08:40:00|75.19|75.12|75.21|75.16|75.43|75.36|75.13|75.08|259183
1662453900000|2022-09-06 08:45:00|75.2|75.17|75.13|75.09|75.3|75.24|75.12|75.07|63501
1662454200000|2022-09-06 08:50:00|75.16|75.1|75.1|75.06|75.27|75.2|75.04|74.99|109306
1662454500000|2022-09-06 08:55:00|75.09|75.07|75.13|75.09|75.22|75.16|75.01|74.95|286493
1662454800000|2022-09-06 09:00:00|75.12|75.08|74.86|74.82|75.12|75.08|74.77|74.7|307635
1662455100000|2022-09-06 09:05:00|74.85|74.8|74.6|74.55|74.92|74.89|74.54|74.5|569194
1662455400000|2022-09-06 09:10:00|74.59|74.54|74.35|74.29|74.59|74.54|74.29|74.24|335488
1662455700000|2022-09-06 09:15:00|74.37|74.31|74.61|74.54|74.64|74.54|74.37|74.31|159680
1662456000000|2022-09-06 09:20:00|74.62|74.52|74.75|74.69|74.78|74.7|74.49|74.42|63098
1662456300000|2022-09-06 09:25:00|74.77|74.7|74.9|74.84|74.94|74.87|74.72|74.65|17873
1662456600000|2022-09-06 09:30:00|74.91|74.85|75.12|75.07|75.2|75.11|74.91|74.85|66843
1662456900000|2022-09-06 09:35:00|75.14|75.08|75.29|75.24|75.32|75.24|75.1|75.06|41256
1662457200000|2022-09-06 09:40:00|75.28|75.23|75.52|75.45|75.54|75.45|75.25|75.2|156891
1662457500000|2022-09-06 09:45:00|75.51|75.44|75.5|75.47|75.63|75.56|75.48|75.43|46981
1662457800000|2022-09-06 09:50:00|75.49|75.45|75.36|75.29|75.66|75.59|75.33|75.28|127067
1662458100000|2022-09-06 09:55:00|75.35|75.3|75.34|75.29|75.46|75.39|75.26|75.19|39617
1662458400000|2022-09-06 10:00:00|75.33|75.28|75.42|75.35|75.5|75.45|75.27|75.19|72677
1662458700000|2022-09-06 10:05:00|75.43|75.36|75.4|75.34|75.46|75.4|75.28|75.21|11644
1662459000000|2022-09-06 10:10:00|75.39|75.35|75.36|75.3|75.48|75.41|75.25|75.19|40742
1662459300000|2022-09-06 10:15:00|75.35|75.31|75.34|75.29|75.54|75.47|75.3|75.24|81449
1662459600000|2022-09-06 10:20:00|75.36|75.3|75.53|75.49|75.53|75.49|75.32|75.26|65943
1662459900000|2022-09-06 10:25:00|75.55|75.48|75.49|75.46|75.65|75.58|75.41|75.35|83463
1662460200000|2022-09-06 10:30:00|75.5|75.45|75.4|75.34|75.57|75.51|75.35|75.31|106026
1662460500000|2022-09-06 10:35:00|75.44|75.35|75.39|75.34|75.46|75.41|75.36|75.32|69684
1662460800000|2022-09-06 10:40:00|75.41|75.35|75.33|75.28|75.46|75.42|75.31|75.26|39119
1662461100000|2022-09-06 10:45:00|75.32|75.29|75.22|75.17|75.32|75.3|75.21|75.16|26433
1662461400000|2022-09-06 10:50:00|75.23|75.18|75.19|75.16|75.28|75.26|75.17|75.12|27591
1662461700000|2022-09-06 10:55:00|75.21|75.17|75.13|75.07|75.32|75.28|75.12|75.05|50988
1662462000000|2022-09-06 11:00:00|75.12|75.06|74.98|74.95|75.12|75.07|74.96|74.91|33364
1662462300000|2022-09-06 11:05:00|74.97|74.94|75.1|75.05|75.1|75.05|74.92|74.9|11426
1662462600000|2022-09-06 11:10:00|75.08|75.06|75.1|75.07|75.19|75.14|75.08|75.04|20416
1662462900000|2022-09-06 11:15:00|75.09|75.06|75.2|75.18|75.26|75.2|75.08|75.04|44388
1662463200000|2022-09-06 11:20:00|75.18|75.16|75.21|75.16|75.24|75.22|75.06|75.03|39102
1662463500000|2022-09-06 11:25:00|75.2|75.17|75.31|75.26|75.34|75.28|75.17|75.11|33969
1662463800000|2022-09-06 11:30:00|75.3|75.24|75.27|75.23|75.34|75.3|75.21|75.15|13166
1662464100000|2022-09-06 11:35:00|75.29|75.24|75.15|75.1|75.32|75.26|75.15|75.09|18280
1662464400000|2022-09-06 11:40:00|75.14|75.11|75.34|75.29|75.36|75.29|75.1|75.07|47616
1662464700000|2022-09-06 11:45:00|75.33|75.3|75.42|75.38|75.47|75.44|75.31|75.27|73788
1662465000000|2022-09-06 11:50:00|75.41|75.39|75.42|75.37|75.47|75.43|75.33|75.27|8566
1662465300000|2022-09-06 11:55:00|75.43|75.38|75.48|75.44|75.53|75.48|75.42|75.38|43838
1662465600000|2022-09-06 12:00:00|75.47|75.45|75.56|75.51|75.58|75.52|75.42|75.37|179080
1662465900000|2022-09-06 12:05:00|75.55|75.5|75.68|75.64|75.7|75.67|75.44|75.4|300745
1662466200000|2022-09-06 12:10:00|75.7|75.65|75.72|75.7|75.77|75.72|75.65|75.6|113515
1662466500000|2022-09-06 12:15:00|75.71|75.68|75.7|75.64|75.81|75.75|75.67|75.6|161509
1662466800000|2022-09-06 12:20:00|75.71|75.65|75.84|75.81|75.86|75.81|75.69|75.64|181747
1662467100000|2022-09-06 12:25:00|75.83|75.79|75.72|75.67|75.84|75.8|75.7|75.66|44530
1662467400000|2022-09-06 12:30:00|75.71|75.66|75.88|75.84|75.92|75.87|75.67|75.64|108282
1662467700000|2022-09-06 12:35:00|75.87|75.85|76.04|76|76.07|76.02|75.87|75.85|293404
1662468000000|2022-09-06 12:40:00|76.05|76.01|76.05|76.02|76.08|76.02|75.98|75.95|57440
1662468300000|2022-09-06 12:45:00|76.04|76.03|76.15|76.12|76.15|76.13|75.97|75.96|183078
1662468600000|2022-09-06 12:50:00|76.14|76.1|76.15|76.11|76.22|76.17|76.01|75.96|258607
1662468900000|2022-09-06 12:55:00|76.14|76.1|76.05|76|76.17|76.12|75.99|75.96|162497
1662469200000|2022-09-06 13:00:00|76.06|76.01|76.26|76.22|76.33|76.26|76.03|76|53789
1662469500000|2022-09-06 13:05:00|76.27|76.23|76.21|76.15|76.36|76.31|76.14|76.12|100533
1662469800000|2022-09-06 13:10:00|76.22|76.16|76.2|76.16|76.29|76.24|76.17|76.12|71779
1662470100000|2022-09-06 13:15:00|76.21|76.17|76.3|76.29|76.35|76.3|76.14|76.12|46815
1662470400000|2022-09-06 13:20:00|76.33|76.3|76.28|76.23|76.44|76.39|76.28|76.21|49543586
1662470700000|2022-09-06 13:25:00|76.27|76.22|76.42|76.38|76.45|76.4|76.27|76.21|691101
1662471000000|2022-09-06 13:30:00|76.43|76.39|76.39|76.35|76.45|76.42|76.29|76.25|1412579
1662471300000|2022-09-06 13:35:00|76.38|76.34|76.02|76|76.51|76.45|75.94|75.89|628600
1662471600000|2022-09-06 13:40:00|76.01|75.96|76.01|76|76.14|76.07|75.88|75.84|845905
1662471900000|2022-09-06 13:45:00|76|75.97|75.77|75.7|76.07|76|75.76|75.7|188753
1662472200000|2022-09-06 13:50:00|75.76|75.71|75.54|75.49|75.77|75.75|75.34|75.3|450234
1662472500000|2022-09-06 13:55:00|75.53|75.46|75.75|75.66|75.77|75.67|75.41|75.36|288654
1662472800000|2022-09-06 14:00:00|75.67|75.67|75.62|75.6|75.75|75.67|75.47|75.41|390051
1662473100000|2022-09-06 14:05:00|75.61|75.59|75.47|75.44|75.65|75.61|75.37|75.35|353683
1662473400000|2022-09-06 14:10:00|75.49|75.45|75.61|75.59|75.67|75.62|75.45|75.41|204275
1662473700000|2022-09-06 14:15:00|75.6|75.56|75.54|75.5|75.62|75.58|75.39|75.35|854095
1662474000000|2022-09-06 14:20:00|75.53|75.49|75.45|75.41|75.64|75.58|75.36|75.34|361934
1662474300000|2022-09-06 14:25:00|75.43|75.4|75.56|75.54|75.7|75.64|75.38|75.35|157110
1662474600000|2022-09-06 14:30:00|75.55|75.51|75.72|75.68|75.74|75.69|75.5|75.46|101811
1662474900000|2022-09-06 14:35:00|75.73|75.67|75.76|75.71|75.83|75.77|75.51|75.47|224751
1662475200000|2022-09-06 14:40:00|75.75|75.72|75.79|75.75|75.93|75.88|75.7|75.64|498151
1662475500000|2022-09-06 14:45:00|75.78|75.73|75.92|75.91|76|75.95|75.73|75.69|512010
1662475800000|2022-09-06 14:50:00|75.93|75.92|76.04|76.01|76.1|76.05|75.93|75.92|568065
1662476100000|2022-09-06 14:55:00|76.05|76.02|76.27|76.25|76.33|76.28|76.05|76.01|241968
1662476400000|2022-09-06 15:00:00|76.28|76.26|76.23|76.21|76.28|76.26|76.11|76.07|256501
1662476700000|2022-09-06 15:05:00|76.22|76.19|76.18|76.15|76.31|76.27|76.01|75.96|209749
1662477000000|2022-09-06 15:10:00|76.17|76.16|76.45|76.41|76.55|76.51|76.17|76.15|391248
1662477300000|2022-09-06 15:15:00|76.46|76.42|76.46|76.45|76.62|76.55|76.39|76.33|418145
1662477600000|2022-09-06 15:20:00|76.45|76.44|76.48|76.45|76.48|76.45|76.34|76.32|342384
1662477900000|2022-09-06 15:25:00|76.46|76.44|76.35|76.32|76.58|76.54|76.32|76.26|707195
1662534000000|2022-09-07 07:00:00|76.43|76.3|76.97|76.82|77.05|76.87|76.42|76.3|346974
1662534300000|2022-09-07 07:05:00|76.99|76.83|77.49|77.38|78.43|78.24|76.94|76.78|995008
1662534600000|2022-09-07 07:10:00|77.54|77.39|77.26|77.14|77.84|77.7|77.19|77.03|362183
1662534900000|2022-09-07 07:15:00|77.27|77.18|77.26|77.16|77.53|77.39|77.16|77.04|128129
1662535200000|2022-09-07 07:20:00|77.24|77.14|77.19|77.12|77.54|77.46|77.14|77.03|253484
1662535500000|2022-09-07 07:25:00|77.2|77.14|77.18|77.12|77.33|77.22|76.98|76.9|116181
1662535800000|2022-09-07 07:30:00|77.17|77.11|77.65|77.62|77.66|77.62|77.08|77.01|186349
1662536100000|2022-09-07 07:35:00|77.64|77.61|77.65|77.58|77.77|77.69|77.49|77.42|257805
1662536400000|2022-09-07 07:40:00|77.66|77.57|77.73|77.62|77.79|77.7|77.52|77.41|283089
1662536700000|2022-09-07 07:45:00|77.75|77.63|77.61|77.55|77.76|77.69|77.45|77.39|152799
1662537000000|2022-09-07 07:50:00|77.6|77.54|77.23|77.19|77.61|77.54|77.14|77.08|217331
1662537300000|2022-09-07 07:55:00|77.22|77.18|77.13|77.06|77.35|77.27|77.1|77.02|104374
1662537600000|2022-09-07 08:00:00|77.12|77.05|77.29|77.25|77.33|77.27|76.94|76.88|66266
1662537900000|2022-09-07 08:05:00|77.33|77.26|77.45|77.39|77.51|77.44|77.31|77.25|43990
1662538200000|2022-09-07 08:10:00|77.44|77.4|77.44|77.37|77.51|77.45|77.29|77.23|66646
1662538500000|2022-09-07 08:15:00|77.45|77.38|77.27|77.25|77.52|77.47|77.22|77.15|89218
1662538800000|2022-09-07 08:20:00|77.3|77.27|77.24|77.21|77.33|77.28|77.07|77.05|86884
1662539100000|2022-09-07 08:25:00|77.23|77.2|77.33|77.27|77.36|77.29|77.19|77.13|62513
1662539400000|2022-09-07 08:30:00|77.32|77.26|77.35|77.31|77.41|77.35|77.3|77.25|66618
1662539700000|2022-09-07 08:35:00|77.34|77.32|77.3|77.24|77.45|77.4|77.21|77.15|59885
1662540000000|2022-09-07 08:40:00|77.29|77.26|77.17|77.12|77.29|77.26|77.13|77.07|238135
1662540300000|2022-09-07 08:45:00|77.18|77.13|77.21|77.15|77.27|77.24|77.18|77.12|28612
1662540600000|2022-09-07 08:50:00|77.2|77.16|77.15|77.1|77.23|77.19|77.03|76.99|87893
1662540900000|2022-09-07 08:55:00|77.14|77.11|77.17|77.13|77.24|77.19|77.14|77.11|48195
1662541200000|2022-09-07 09:00:00|77.16|77.15|76.86|76.82|77.16|77.15|76.82|76.76|63037
1662541500000|2022-09-07 09:05:00|76.88|76.83|76.7|76.65|76.96|76.9|76.68|76.61|100352
1662541800000|2022-09-07 09:10:00|76.69|76.66|76.8|76.76|76.8|76.76|76.62|76.57|91172
1662542100000|2022-09-07 09:15:00|76.81|76.74|76.94|76.87|76.97|76.93|76.8|76.74|94553
1662542400000|2022-09-07 09:20:00|76.95|76.88|77|76.98|77.1|77.05|76.86|76.82|238309
1662542700000|2022-09-07 09:25:00|77.01|76.99|76.95|76.91|77.1|77.05|76.95|76.91|94024
1662543000000|2022-09-07 09:30:00|76.94|76.92|76.93|76.89|76.95|76.93|76.85|76.81|27809
1662543300000|2022-09-07 09:35:00|76.94|76.9|76.88|76.83|77|76.99|76.83|76.81|58853
1662543600000|2022-09-07 09:40:00|76.87|76.82|77.14|77.1|77.18|77.15|76.86|76.81|28657
1662543900000|2022-09-07 09:45:00|77.13|77.08|77.24|77.19|77.24|77.19|77.08|77.02|75647
1662544200000|2022-09-07 09:50:00|77.23|77.18|77.17|77.14|77.24|77.18|77.1|77.06|18857
1662544500000|2022-09-07 09:55:00|77.18|77.15|77.35|77.32|77.39|77.33|77.17|77.15|31373
1662544800000|2022-09-07 10:00:00|77.36|77.3|77.33|77.28|77.41|77.36|77.28|77.24|20733
1662545100000|2022-09-07 10:05:00|77.32|77.27|77.2|77.16|77.4|77.35|77.2|77.15|192069
1662545400000|2022-09-07 10:10:00|77.22|77.17|77.08|77.06|77.24|77.19|77.06|77.02|24303
1662545700000|2022-09-07 10:15:00|77.07|77.05|76.98|76.95|77.11|77.05|76.8|76.74|65447
1662546000000|2022-09-07 10:20:00|76.97|76.96|77.04|77.02|77.06|77.02|76.9|76.88|43621
1662546300000|2022-09-07 10:25:00|77.05|77.03|77.23|77.21|77.24|77.21|77.05|76.99|157412
1662546600000|2022-09-07 10:30:00|77.24|77.22|77.05|77|77.32|77.27|77.05|76.99|50260
1662546900000|2022-09-07 10:35:00|77.06|77.01|77.05|77.02|77.2|77.15|77.03|76.97|209209
1662547200000|2022-09-07 10:40:00|77.08|77.04|76.99|76.94|77.13|77.09|76.98|76.93|79688
1662547500000|2022-09-07 10:45:00|77.01|76.93|76.8|76.77|77.03|76.99|76.73|76.7|51268
1662547800000|2022-09-07 10:50:00|76.81|76.78|77.12|77.07|77.14|77.08|76.81|76.78|38157
1662548100000|2022-09-07 10:55:00|77.11|77.05|76.98|76.94|77.11|77.06|76.95|76.9|18052
1662548400000|2022-09-07 11:00:00|77|76.95|77.02|77|77.07|77.04|76.97|76.91|83851
1662548700000|2022-09-07 11:05:00|77.01|76.99|77.19|77.16|77.29|77.24|76.97|76.93|76841
1662549000000|2022-09-07 11:10:00|77.21|77.17|77.14|77.1|77.26|77.22|77.09|77.06|37993
1662549300000|2022-09-07 11:15:00|77.13|77.09|77.21|77.18|77.21|77.18|77.1|77.06|211435
1662549600000|2022-09-07 11:20:00|77.2|77.17|77.08|77.04|77.21|77.18|77.08|77.03|44041
1662549900000|2022-09-07 11:25:00|77.1|77.06|77.09|77.05|77.11|77.06|77.01|76.96|20952
1662550200000|2022-09-07 11:30:00|77.1|77.06|76.96|76.93|77.13|77.08|76.9|76.85|36744
1662550500000|2022-09-07 11:35:00|76.98|76.92|76.68|76.63|77.05|77|76.61|76.56|94710
1662550800000|2022-09-07 11:40:00|76.67|76.64|76.87|76.83|76.92|76.87|76.61|76.56|168794
1662551100000|2022-09-07 11:45:00|76.86|76.81|76.73|76.68|76.87|76.82|76.63|76.62|27407
1662551400000|2022-09-07 11:50:00|76.74|76.67|76.71|76.66|76.74|76.69|76.61|76.57|36731
1662551700000|2022-09-07 11:55:00|76.7|76.65|76.53|76.48|76.72|76.68|76.48|76.46|168694
1662552000000|2022-09-07 12:00:00|76.55|76.49|76.35|76.31|76.56|76.52|76.33|76.29|66303
1662552300000|2022-09-07 12:05:00|76.34|76.28|76.12|76.08|76.35|76.28|76.05|76|158039
1662552600000|2022-09-07 12:10:00|76.11|76.06|75.93|75.87|76.11|76.06|75.9|75.85|252369
1662552900000|2022-09-07 12:15:00|75.95|75.88|75.82|75.8|75.97|75.92|75.81|75.76|190493
1662553200000|2022-09-07 12:20:00|75.81|75.81|75.96|75.92|76.1|76.04|75.77|75.71|267826
1662553500000|2022-09-07 12:25:00|75.97|75.93|75.66|75.62|75.99|75.94|75.66|75.61|28869
1662553800000|2022-09-07 12:30:00|75.65|75.6|75.47|75.42|75.71|75.64|75.45|75.4|74958
1662554100000|2022-09-07 12:35:00|75.46|75.41|75.95|75.89|75.95|75.89|75.42|75.39|183723
1662554400000|2022-09-07 12:40:00|75.94|75.88|75.75|75.72|75.95|75.89|75.74|75.67|46215
1662554700000|2022-09-07 12:45:00|75.74|75.69|75.79|75.72|75.8|75.73|75.64|75.57|44234
1662555000000|2022-09-07 12:50:00|75.78|75.73|75.54|75.5|75.8|75.74|75.53|75.48|18802
1662555300000|2022-09-07 12:55:00|75.57|75.51|75.66|75.62|75.68|75.65|75.57|75.51|75531
1662555600000|2022-09-07 13:00:00|75.65|75.61|75.64|75.62|75.68|75.65|75.58|75.51|67652
1662555900000|2022-09-07 13:05:00|75.66|75.63|75.85|75.78|75.89|75.84|75.66|75.61|197596
1662556200000|2022-09-07 13:10:00|75.87|75.79|75.6|75.52|75.87|75.8|75.42|75.35|69445
1662556500000|2022-09-07 13:15:00|75.61|75.53|75.72|75.68|75.77|75.69|75.59|75.52|20771
1662556800000|2022-09-07 13:20:00|75.73|75.69|75.95|75.88|75.95|75.9|75.73|75.68|103951
1662557100000|2022-09-07 13:25:00|75.94|75.89|75.93|75.91|75.99|75.94|75.84|75.79|41483
1662557400000|2022-09-07 13:30:00|75.96|75.89|76.29|76.25|76.38|76.31|75.89|75.88|302175
1662557700000|2022-09-07 13:35:00|76.3|76.24|76.53|76.49|76.71|76.63|76.28|76.23|103296
1662558000000|2022-09-07 13:40:00|76.52|76.5|76.63|76.58|76.66|76.6|76.46|76.41|182201
1662558300000|2022-09-07 13:45:00|76.65|76.59|76.74|76.7|76.9|76.86|76.63|76.59|137572
1662558600000|2022-09-07 13:50:00|76.73|76.71|76.57|76.53|76.76|76.72|76.53|76.5|108534
1662558900000|2022-09-07 13:55:00|76.56|76.54|76.39|76.35|76.7|76.66|76.29|76.27|316966
1662559200000|2022-09-07 14:00:00|76.4|76.36|76.7|76.66|76.7|76.68|76.24|76.19|97853
1662559500000|2022-09-07 14:05:00|76.72|76.67|76.76|76.72|76.85|76.79|76.63|76.58|97630
1662559800000|2022-09-07 14:10:00|76.77|76.73|76.44|76.4|76.84|76.8|76.4|76.36|92954
1662560100000|2022-09-07 14:15:00|76.43|76.41|76.58|76.56|76.7|76.66|76.42|76.37|47018
1662560400000|2022-09-07 14:20:00|76.59|76.55|76.43|76.39|76.61|76.56|76.3|76.26|48734
1662560700000|2022-09-07 14:25:00|76.42|76.38|76.57|76.53|76.61|76.57|76.37|76.32|86522
1662561000000|2022-09-07 14:30:00|76.58|76.54|76.48|76.45|76.69|76.65|76.48|76.43|85829
1662561300000|2022-09-07 14:35:00|76.5|76.46|76.46|76.42|76.6|76.55|76.42|76.38|107688
1662561600000|2022-09-07 14:40:00|76.47|76.43|76.54|76.51|76.57|76.55|76.42|76.39|68652
1662561900000|2022-09-07 14:45:00|76.53|76.52|76.39|76.36|76.54|76.52|76.36|76.32|28080
1662562200000|2022-09-07 14:50:00|76.38|76.35|76.61|76.58|76.63|76.59|76.37|76.33|112796
1662562500000|2022-09-07 14:55:00|76.6|76.57|76.58|76.57|76.63|76.59|76.51|76.49|109185
1662562800000|2022-09-07 15:00:00|76.6|76.58|76.46|76.43|76.61|76.58|76.42|76.38|258703
1662563100000|2022-09-07 15:05:00|76.45|76.42|76.56|76.54|76.6|76.57|76.42|76.38|124970
1662563400000|2022-09-07 15:10:00|76.58|76.55|76.79|76.77|76.9|76.85|76.58|76.55|217968
1662563700000|2022-09-07 15:15:00|76.8|76.78|76.71|76.67|76.82|76.79|76.64|76.6|159705
1662564000000|2022-09-07 15:20:00|76.72|76.68|76.62|76.58|76.77|76.73|76.55|76.51|135481
1662564300000|2022-09-07 15:25:00|76.61|76.57|76.68|76.65|76.68|76.65|76.49|76.46|254653
1662620400000|2022-09-08 07:00:00|77.19|77|77.21|77.1|77.49|77.4|77.05|76.93|488290
1662620700000|2022-09-08 07:05:00|77.2|77.04|77.83|77.75|77.85|77.75|77.16|77.04|383821
1662621000000|2022-09-08 07:10:00|77.89|77.76|78.06|77.98|78.06|77.98|77.78|77.67|88346
1662621300000|2022-09-08 07:15:00|78.05|77.97|77.74|77.7|78.07|77.97|77.7|77.66|264180
1662621600000|2022-09-08 07:20:00|77.73|77.69|77.44|77.41|77.73|77.69|77.32|77.26|224808
1662621900000|2022-09-08 07:25:00|77.43|77.4|77.51|77.46|77.62|77.56|77.41|77.36|93372
1662622200000|2022-09-08 07:30:00|77.53|77.47|77.55|77.5|77.57|77.52|77.26|77.17|92281
1662622500000|2022-09-08 07:35:00|77.54|77.48|77.49|77.45|77.62|77.56|77.43|77.36|75315
1662622800000|2022-09-08 07:40:00|77.52|77.46|77.56|77.5|77.76|77.7|77.5|77.44|227528
1662623100000|2022-09-08 07:45:00|77.55|77.49|77.64|77.58|77.64|77.58|77.45|77.38|71379
1662623400000|2022-09-08 07:50:00|77.63|77.57|77.45|77.4|77.68|77.61|77.35|77.27|150705
1662623700000|2022-09-08 07:55:00|77.44|77.39|77.64|77.6|77.72|77.64|77.4|77.33|32002
1662624000000|2022-09-08 08:00:00|77.63|77.57|77.6|77.55|77.67|77.59|77.42|77.38|397142
1662624300000|2022-09-08 08:05:00|77.59|77.53|77.73|77.66|77.78|77.71|77.52|77.48|387539
1662624600000|2022-09-08 08:10:00|77.74|77.67|77.83|77.77|77.87|77.81|77.66|77.62|101089
1662624900000|2022-09-08 08:15:00|77.84|77.78|77.85|77.79|77.92|77.84|77.73|77.68|74490
1662625200000|2022-09-08 08:20:00|77.84|77.8|77.65|77.6|77.94|77.88|77.65|77.58|104558
1662625500000|2022-09-08 08:25:00|77.64|77.58|77.87|77.81|77.88|77.82|77.61|77.58|39291
1662625800000|2022-09-08 08:30:00|77.86|77.82|77.74|77.69|77.91|77.85|77.73|77.66|105648
1662626100000|2022-09-08 08:35:00|77.73|77.7|77.79|77.74|77.86|77.79|77.61|77.6|166865
1662626400000|2022-09-08 08:40:00|77.8|77.75|77.76|77.7|77.87|77.81|77.64|77.6|92359
1662626700000|2022-09-08 08:45:00|77.75|77.71|77.92|77.86|77.93|77.87|77.75|77.71|53689
1662627000000|2022-09-08 08:50:00|77.91|77.85|77.97|77.92|78.01|77.96|77.89|77.85|38697
1662627300000|2022-09-08 08:55:00|77.98|77.93|78.29|78.25|78.29|78.25|77.97|77.93|280888
1662627600000|2022-09-08 09:00:00|78.31|78.26|78.24|78.2|78.43|78.36|78.23|78.17|113365
1662627900000|2022-09-08 09:05:00|78.25|78.21|78.14|78.08|78.3|78.25|78.14|78.07|43877
1662628200000|2022-09-08 09:10:00|78.13|78.09|77.89|77.84|78.13|78.09|77.89|77.83|102247
1662628500000|2022-09-08 09:15:00|77.88|77.83|77.91|77.86|77.99|77.92|77.78|77.73|150780
1662628800000|2022-09-08 09:20:00|77.92|77.87|77.81|77.75|77.97|77.91|77.8|77.74|27514
1662629100000|2022-09-08 09:25:00|77.82|77.76|77.75|77.7|77.85|77.79|77.72|77.66|52609
1662629400000|2022-09-08 09:30:00|77.74|77.69|77.58|77.51|77.74|77.71|77.43|77.36|154873
1662629700000|2022-09-08 09:35:00|77.57|77.5|77.61|77.56|77.69|77.64|77.48|77.41|33779
1662630000000|2022-09-08 09:40:00|77.62|77.57|77.47|77.41|77.65|77.62|77.47|77.41|81637
1662630300000|2022-09-08 09:45:00|77.48|77.42|77.56|77.5|77.59|77.56|77.44|77.38|19376
1662630600000|2022-09-08 09:50:00|77.55|77.51|77.67|77.61|77.75|77.69|77.54|77.49|65113
1662630900000|2022-09-08 09:55:00|77.66|77.6|77.79|77.74|77.83|77.76|77.64|77.59|70244
1662631200000|2022-09-08 10:00:00|77.78|77.75|77.73|77.69|77.91|77.87|77.72|77.68|33986
1662631500000|2022-09-08 10:05:00|77.72|77.68|77.68|77.63|77.73|77.69|77.52|77.47|87129
1662631800000|2022-09-08 10:10:00|77.67|77.64|77.61|77.58|77.68|77.64|77.58|77.54|58103
1662632100000|2022-09-08 10:15:00|77.6|77.57|77.55|77.49|77.65|77.61|77.5|77.45|53878
1662632400000|2022-09-08 10:20:00|77.56|77.5|77.57|77.51|77.64|77.59|77.54|77.49|52323
1662632700000|2022-09-08 10:25:00|77.56|77.52|77.55|77.52|77.68|77.63|77.53|77.48|47154
1662633000000|2022-09-08 10:30:00|77.57|77.53|77.43|77.38|77.58|77.54|77.38|77.33|17793
1662633300000|2022-09-08 10:35:00|77.42|77.37|77.31|77.25|77.43|77.38|77.27|77.21|38611
1662633600000|2022-09-08 10:40:00|77.3|77.24|77.25|77.2|77.32|77.26|77.23|77.18|21721
1662633900000|2022-09-08 10:45:00|77.24|77.19|77.28|77.25|77.33|77.3|77.19|77.14|55250
1662634200000|2022-09-08 10:50:00|77.29|77.23|77.49|77.44|77.49|77.44|77.21|77.17|248000
1662634500000|2022-09-08 10:55:00|77.48|77.45|77.47|77.43|77.52|77.46|77.41|77.36|551995
1662634800000|2022-09-08 11:00:00|77.48|77.44|78.23|78.15|78.24|78.18|77.48|77.44|512539
1662635100000|2022-09-08 11:05:00|78.26|78.16|78.5|78.47|78.62|78.51|78.19|78.11|465081
1662635400000|2022-09-08 11:10:00|78.54|78.48|78.98|78.92|79.24|79.13|78.54|78.48|811098
1662635700000|2022-09-08 11:15:00|78.96|78.9|78.84|78.75|79.16|79.07|78.84|78.72|205948
1662636000000|2022-09-08 11:20:00|78.81|78.76|78.82|78.76|78.89|78.84|78.51|78.44|493741
1662636300000|2022-09-08 11:25:00|78.81|78.75|78.91|78.84|78.92|78.85|78.58|78.51|261186
1662636600000|2022-09-08 11:30:00|78.89|78.83|78.58|78.53|78.91|78.85|78.58|78.5|411460
1662636900000|2022-09-08 11:35:00|78.6|78.54|78.29|78.24|78.63|78.6|78.28|78.23|219535
1662637200000|2022-09-08 11:40:00|78.33|78.25|78.35|78.3|78.49|78.43|78.32|78.25|198378
1662637500000|2022-09-08 11:45:00|78.38|78.31|78.47|78.42|78.5|78.42|78.31|78.23|195558
1662637800000|2022-09-08 11:50:00|78.46|78.4|78.44|78.38|78.62|78.58|78.32|78.27|342753
1662638100000|2022-09-08 11:55:00|78.45|78.39|78.41|78.37|78.46|78.4|78.15|78.09|99991
1662638400000|2022-09-08 12:00:00|78.42|78.38|78.74|78.67|78.76|78.69|78.4|78.34|103296
1662638700000|2022-09-08 12:05:00|78.73|78.68|78.58|78.53|78.8|78.78|78.55|78.47|141832
1662639000000|2022-09-08 12:10:00|78.57|78.54|78.62|78.59|78.65|78.6|78.5|78.44|94365
1662639300000|2022-09-08 12:15:00|78.61|78.56|78.46|78.4|79.3|79.13|78.43|78.25|652086
1662639600000|2022-09-08 12:20:00|78.45|78.39|78.66|78.62|78.73|78.66|78.42|78.35|78120
1662639900000|2022-09-08 12:25:00|78.7|78.63|78.27|78.17|78.71|78.64|78.21|78.11|176530
1662640200000|2022-09-08 12:30:00|78.21|78.18|78.17|78.12|78.33|78.26|78.03|78|65699
1662640500000|2022-09-08 12:35:00|78.16|78.1|78.17|78.13|78.31|78.25|78.06|78.01|97310
1662640800000|2022-09-08 12:40:00|78.18|78.12|78.12|78.06|78.28|78.23|78.02|78|174955
1662641100000|2022-09-08 12:45:00|78.11|78.07|78.01|77.95|78.13|78.09|77.94|77.89|219555
1662641400000|2022-09-08 12:50:00|78.02|77.96|77.69|77.67|78.17|78.11|77.65|77.58|205552
1662641700000|2022-09-08 12:55:00|77.68|77.64|77.25|77.17|77.84|77.75|77.22|77.16|311475
1662642000000|2022-09-08 13:00:00|77.24|77.18|76.92|76.82|77.37|77.27|76.88|76.8|257772
1662642300000|2022-09-08 13:05:00|76.91|76.83|77.05|76.99|77.05|77|76.75|76.68|280675
1662642600000|2022-09-08 13:10:00|77.04|77|76.83|76.77|77.08|77.02|76.79|76.72|405947
1662642900000|2022-09-08 13:15:00|76.82|76.76|77.05|76.99|77.11|77.03|76.81|76.75|141142
1662643200000|2022-09-08 13:20:00|77.04|76.98|77.17|77.12|77.2|77.12|76.79|76.73|118712
1662643500000|2022-09-08 13:25:00|77.16|77.13|77.26|77.2|77.32|77.24|77.12|77.05|159647
1662643800000|2022-09-08 13:30:00|77.25|77.19|77.22|77.21|77.57|77.5|77.01|76.94|481787
1662644100000|2022-09-08 13:35:00|77.24|77.18|77.13|77.09|77.28|77.23|77.04|77|323627
1662644400000|2022-09-08 13:40:00|77.12|77.07|77.59|77.51|77.62|77.54|76.82|76.76|27455917
1662644700000|2022-09-08 13:45:00|77.58|77.5|77.57|77.51|77.62|77.55|77.26|77.19|425390
1662645000000|2022-09-08 13:50:00|77.56|77.52|77.78|77.72|77.83|77.77|77.4|77.35|127100
1662645300000|2022-09-08 13:55:00|77.87|77.73|77.76|77.72|77.9|77.85|77.64|77.58|85728
1662645600000|2022-09-08 14:00:00|77.75|77.71|77.63|77.58|77.79|77.74|77.55|77.49|378404
1662645900000|2022-09-08 14:05:00|77.66|77.57|77.97|77.91|78.04|77.94|77.61|77.57|237371
1662646200000|2022-09-08 14:10:00|77.96|77.9|77.96|77.92|78.08|77.99|77.8|77.74|158588
1662646500000|2022-09-08 14:15:00|77.95|77.91|78.12|78.09|78.2|78.15|77.85|77.8|605140
1662646800000|2022-09-08 14:20:00|78.11|78.06|78.26|78.23|78.3|78.25|78.08|78.03|156246
1662647100000|2022-09-08 14:25:00|78.25|78.24|78.31|78.27|78.49|78.34|78.2|78.15|421267
1662647400000|2022-09-08 14:30:00|78.3|78.25|78.48|78.44|78.63|78.59|78.23|78.18|230003
1662647700000|2022-09-08 14:35:00|78.51|78.45|78.65|78.61|78.67|78.62|78.38|78.33|229137
1662648000000|2022-09-08 14:40:00|78.68|78.62|78.54|78.51|78.69|78.65|78.45|78.42|196652
1662648300000|2022-09-08 14:45:00|78.56|78.52|78.58|78.55|78.7|78.65|78.52|78.46|43300
1662648600000|2022-09-08 14:50:00|78.57|78.53|78.57|78.55|78.59|78.55|78.49|78.43|201043
1662648900000|2022-09-08 14:55:00|78.55|78.53|78.61|78.59|78.65|78.62|78.46|78.43|572929
1662649200000|2022-09-08 15:00:00|78.62|78.61|78.67|78.64|78.88|78.78|78.61|78.59|196463
1662649500000|2022-09-08 15:05:00|78.68|78.67|78.6|78.58|78.85|78.81|78.6|78.56|98587
1662649800000|2022-09-08 15:10:00|78.59|78.56|78.08|78.04|78.6|78.59|78|77.95|363184
1662650100000|2022-09-08 15:15:00|78.1|78.05|77.91|77.89|78.16|78.1|77.9|77.84|213887
1662650400000|2022-09-08 15:20:00|77.9|77.87|77.96|77.93|78.09|78.06|77.89|77.86|103242
1662650700000|2022-09-08 15:25:00|77.98|77.94|77.99|77.96|78.05|78.01|77.96|77.91|370847
1662706800000|2022-09-09 07:00:00|79|77.81|79.08|79.02|79.29|79.11|78.64|77.81|399243
1662707100000|2022-09-09 07:05:00|79.07|79.01|79.08|79|79.27|79.19|79.06|79|242359
1662707400000|2022-09-09 07:10:00|79.07|79.01|79.19|79.1|79.21|79.12|78.89|78.79|246944
1662707700000|2022-09-09 07:15:00|79.18|79.12|79.1|79.04|79.34|79.3|79.08|79.02|341169
1662708000000|2022-09-09 07:20:00|79.12|79.05|79.34|79.26|79.48|79.4|79.12|79.04|175793
1662708300000|2022-09-09 07:25:00|79.35|79.27|79.31|79.26|79.45|79.36|79.19|79.14|86116
1662708600000|2022-09-09 07:30:00|79.3|79.27|79.1|79.05|79.34|79.27|79.04|79|290128
1662708900000|2022-09-09 07:35:00|79.11|79.06|79.4|79.36|79.42|79.36|79.1|79.05|62771
1662709200000|2022-09-09 07:40:00|79.39|79.37|79.15|79.09|79.41|79.39|79.14|79.07|377371
1662709500000|2022-09-09 07:45:00|79.16|79.1|79.31|79.26|79.42|79.38|79.16|79.09|74859
1662709800000|2022-09-09 07:50:00|79.3|79.27|79.2|79.13|79.33|79.3|79.1|79.05|124512
1662710100000|2022-09-09 07:55:00|79.19|79.12|79.35|79.28|79.42|79.36|79.17|79.11|219154
1662710400000|2022-09-09 08:00:00|79.33|79.27|79.11|79.08|79.33|79.3|79.08|79.02|76210
1662710700000|2022-09-09 08:05:00|79.12|79.05|79.09|79.03|79.16|79.11|78.97|78.89|654547
1662711000000|2022-09-09 08:10:00|79.1|79.04|79.16|79.12|79.23|79.2|79.02|78.96|426642
1662711300000|2022-09-09 08:15:00|79.17|79.13|79.43|79.37|79.48|79.41|79.16|79.12|154533
1662711600000|2022-09-09 08:20:00|79.44|79.38|79.6|79.54|79.7|79.67|79.41|79.35|164445
1662711900000|2022-09-09 08:25:00|79.59|79.52|79.59|79.53|79.7|79.63|79.51|79.46|60104
1662712200000|2022-09-09 08:30:00|79.58|79.54|79.47|79.43|79.77|79.72|79.44|79.38|148210
1662712500000|2022-09-09 08:35:00|79.48|79.44|79.46|79.41|79.49|79.45|79.34|79.28|73121
1662712800000|2022-09-09 08:40:00|79.45|79.4|79.41|79.35|79.52|79.47|79.36|79.29|89773
1662713100000|2022-09-09 08:45:00|79.42|79.36|79.54|79.5|79.62|79.55|79.42|79.36|110432
1662713400000|2022-09-09 08:50:00|79.56|79.52|79.55|79.5|79.62|79.58|79.48|79.43|149553
1662713700000|2022-09-09 08:55:00|79.56|79.51|79.72|79.67|79.72|79.67|79.5|79.45|92350
1662714000000|2022-09-09 09:00:00|79.71|79.66|79.64|79.61|79.77|79.7|79.47|79.44|158243
1662714300000|2022-09-09 09:05:00|79.63|79.58|79.57|79.52|79.71|79.64|79.51|79.46|76454
1662714600000|2022-09-09 09:10:00|79.59|79.53|79.52|79.48|79.6|79.57|79.48|79.44|109402
1662714900000|2022-09-09 09:15:00|79.53|79.49|79.6|79.59|79.63|79.59|79.53|79.48|79474
1662715200000|2022-09-09 09:20:00|79.62|79.6|79.65|79.61|79.7|79.65|79.57|79.53|71428
1662715500000|2022-09-09 09:25:00|79.64|79.6|79.38|79.34|79.66|79.61|79.35|79.29|36072
1662715800000|2022-09-09 09:30:00|79.4|79.35|79.48|79.43|79.5|79.45|79.36|79.34|89752
1662716100000|2022-09-09 09:35:00|79.49|79.44|79.55|79.52|79.57|79.52|79.41|79.36|31437
1662716400000|2022-09-09 09:40:00|79.56|79.53|79.41|79.38|79.57|79.54|79.39|79.34|106168
1662716700000|2022-09-09 09:45:00|79.4|79.39|79.33|79.29|79.41|79.39|79.26|79.21|161850
1662717000000|2022-09-09 09:50:00|79.32|79.3|79.25|79.19|79.37|79.32|79.18|79.12|58645
1662717300000|2022-09-09 09:55:00|79.26|79.2|79.4|79.35|79.42|79.36|79.21|79.15|65804
1662717600000|2022-09-09 10:00:00|79.39|79.34|79.3|79.28|79.45|79.4|79.3|79.26|96012
1662717900000|2022-09-09 10:05:00|79.29|79.26|79.32|79.28|79.35|79.3|79.23|79.18|138085
1662718200000|2022-09-09 10:10:00|79.34|79.29|79.4|79.36|79.47|79.42|79.34|79.28|43731
1662718500000|2022-09-09 10:15:00|79.39|79.37|79.4|79.39|79.49|79.44|79.35|79.29|40023
1662718800000|2022-09-09 10:20:00|79.43|79.4|79.52|79.48|79.56|79.5|79.38|79.36|163750
1662719100000|2022-09-09 10:25:00|79.51|79.49|79.68|79.63|79.68|79.63|79.5|79.48|68999
1662719400000|2022-09-09 10:30:00|79.65|79.61|79.66|79.62|79.74|79.69|79.59|79.53|325471
1662719700000|2022-09-09 10:35:00|79.67|79.63|79.63|79.6|79.7|79.69|79.57|79.52|63000
1662720000000|2022-09-09 10:40:00|79.65|79.61|79.59|79.56|79.69|79.65|79.57|79.53|35363
1662720300000|2022-09-09 10:45:00|79.58|79.54|79.66|79.63|79.72|79.68|79.54|79.51|139493
1662720600000|2022-09-09 10:50:00|79.68|79.64|79.52|79.48|79.69|79.64|79.49|79.48|79647
1662720900000|2022-09-09 10:55:00|79.53|79.49|79.49|79.45|79.57|79.52|79.41|79.38|69584
1662721200000|2022-09-09 11:00:00|79.48|79.46|79.4|79.38|79.48|79.46|79.39|79.36|37392
1662721500000|2022-09-09 11:05:00|79.42|79.39|79.4|79.35|79.43|79.4|79.35|79.31|103332
1662721800000|2022-09-09 11:10:00|79.39|79.36|79.36|79.33|79.4|79.36|79.31|79.29|26576
1662722100000|2022-09-09 11:15:00|79.35|79.32|79.4|79.36|79.4|79.37|79.31|79.28|36217
1662722400000|2022-09-09 11:20:00|79.38|79.35|79.43|79.41|79.48|79.44|79.38|79.34|61902
1662722700000|2022-09-09 11:25:00|79.44|79.39|79.36|79.31|79.49|79.46|79.29|79.25|182460
1662723000000|2022-09-09 11:30:00|79.37|79.32|79.25|79.21|79.38|79.33|79.23|79.19|87589
1662723300000|2022-09-09 11:35:00|79.24|79.22|79.24|79.19|79.33|79.27|79.2|79.18|199287
1662723600000|2022-09-09 11:40:00|79.23|79.22|79.23|79.18|79.24|79.22|79.18|79.13|47405
1662723900000|2022-09-09 11:45:00|79.24|79.19|79.34|79.3|79.35|79.31|79.2|79.18|19415
1662724200000|2022-09-09 11:50:00|79.33|79.31|79.34|79.3|79.35|79.32|79.3|79.29|35465
1662724500000|2022-09-09 11:55:00|79.33|79.29|79.13|79.08|79.33|79.29|79.11|79.06|156078
1662724800000|2022-09-09 12:00:00|79.14|79.09|79.1|79.06|79.14|79.09|79.02|78.98|56511
1662725100000|2022-09-09 12:05:00|79.09|79.04|78.96|78.91|79.1|79.04|78.93|78.89|98169
1662725400000|2022-09-09 12:10:00|78.97|78.92|79.07|79.02|79.14|79.1|78.97|78.9|90548
1662725700000|2022-09-09 12:15:00|79.06|79.01|79.2|79.17|79.2|79.17|79.04|79.01|77955
1662726000000|2022-09-09 12:20:00|79.19|79.15|78.99|78.93|79.19|79.15|78.98|78.92|63914
1662726300000|2022-09-09 12:25:00|78.98|78.94|78.87|78.83|79.03|78.99|78.87|78.82|33800
1662726600000|2022-09-09 12:30:00|78.86|78.82|78.89|78.84|78.95|78.9|78.83|78.8|50885
1662726900000|2022-09-09 12:35:00|78.9|78.85|78.94|78.9|78.95|78.91|78.82|78.77|161162
1662727200000|2022-09-09 12:40:00|78.96|78.91|79.04|79.01|79.1|79.07|78.96|78.91|181402
1662727500000|2022-09-09 12:45:00|79.03|79|78.99|78.96|79.05|79.03|78.94|78.9|41900
1662727800000|2022-09-09 12:50:00|78.98|78.95|78.88|78.83|78.99|78.96|78.84|78.8|343856
1662728100000|2022-09-09 12:55:00|78.87|78.82|78.89|78.88|78.97|78.94|78.86|78.81|33816
1662728400000|2022-09-09 13:00:00|78.9|78.89|79|78.97|79.04|79|78.89|78.88|109228
1662728700000|2022-09-09 13:05:00|79.02|78.96|79.05|79.02|79.06|79.03|78.98|78.96|83060
1662729000000|2022-09-09 13:10:00|79.06|79.03|78.99|78.96|79.11|79.06|78.93|78.89|129480
1662729300000|2022-09-09 13:15:00|78.98|78.94|79.17|79.11|79.19|79.14|78.96|78.92|95790
1662729600000|2022-09-09 13:20:00|79.16|79.1|79.12|79.08|79.16|79.11|79.06|79.03|53943
1662729900000|2022-09-09 13:25:00|79.11|79.07|79.08|79.04|79.18|79.14|79.05|79|240861
1662730200000|2022-09-09 13:30:00|79.07|79.03|79.23|79.2|79.27|79.23|78.95|78.93|147123
1662730500000|2022-09-09 13:35:00|79.21|79.19|79.22|79.19|79.27|79.24|79.11|79.07|129258
1662730800000|2022-09-09 13:40:00|79.23|79.2|79.27|79.25|79.55|79.5|79.22|79.19|135595
1662731100000|2022-09-09 13:45:00|79.26|79.26|79.41|79.37|79.42|79.4|79.17|79.11|158135
1662731400000|2022-09-09 13:50:00|79.4|79.36|79.26|79.23|79.42|79.39|79.24|79.18|116089
1662731700000|2022-09-09 13:55:00|79.27|79.24|79.2|79.15|79.29|79.28|79.14|79.09|158069
1662732000000|2022-09-09 14:00:00|79.16|79.14|79.39|79.34|79.42|79.37|79.15|79.13|145492
1662732300000|2022-09-09 14:05:00|79.4|79.35|79.19|79.17|79.4|79.35|79.18|79.15|155651
1662732600000|2022-09-09 14:10:00|79.2|79.18|79.19|79.16|79.23|79.19|79.1|79.06|127466
1662732900000|2022-09-09 14:15:00|79.2|79.17|79.01|78.99|79.25|79.21|79|78.97|161782
1662733200000|2022-09-09 14:20:00|79.02|79|78.8|78.77|79.11|79.06|78.77|78.71|283707
1662733500000|2022-09-09 14:25:00|78.78|78.78|78.85|78.83|78.9|78.86|78.74|78.69|129674
1662733800000|2022-09-09 14:30:00|78.84|78.84|79.02|78.98|79.09|79.05|78.83|78.8|148125
1662734100000|2022-09-09 14:35:00|79.04|78.99|78.98|78.97|79.06|79.02|78.95|78.91|43041
1662734400000|2022-09-09 14:40:00|79|78.98|79|78.99|79.06|79.03|78.94|78.92|137578
1662734700000|2022-09-09 14:45:00|79.02|79|79.1|79.09|79.14|79.11|79.01|78.97|165827
1662735000000|2022-09-09 14:50:00|79.11|79.08|79.12|79.1|79.15|79.14|79.06|79.03|160536
1662735300000|2022-09-09 14:55:00|79.14|79.09|79.24|79.22|79.29|79.25|78.99|78.96|247780
1662735600000|2022-09-09 15:00:00|79.23|79.2|79.06|79.05|79.28|79.24|79.06|79.01|86233
1662735900000|2022-09-09 15:05:00|79.07|79.06|78.84|78.81|79.09|79.07|78.84|78.8|134511
1662736200000|2022-09-09 15:10:00|78.85|78.82|78.75|78.74|78.87|78.84|78.7|78.66|108284
1662736500000|2022-09-09 15:15:00|78.76|78.75|78.91|78.89|78.94|78.9|78.76|78.75|116025
1662736800000|2022-09-09 15:20:00|78.92|78.9|78.76|78.74|78.94|78.91|78.72|78.68|111910
1662737100000|2022-09-09 15:25:00|78.77|78.75|78.71|78.63|78.88|78.86|78.7|78.63|204665